ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
204020/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160748,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,-5,5,-0.19,87604577,33776,56.55,2625,2625,2565,3380,1820,2600,2593.69,5.46,0,-457,2716,2657,2611,2552,2506,2687,2582,104,780,500,1920,5,1,20147430,523,5.38,0.62,12,0.17,482.00,4152.00,3400,20240613,-23.68,2470,20250409,5.06,3030,-14.36,20250306,2470,5.06,20250409,3400,-23.68,20240613,2470,5.06,20250409,1.36,Y,204020,500,103 억,,1100350,N,N,31,N,00,N
20250516,150802,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-15,5,-0.58,79463842,30630,51.28,2625,2625,2565,3380,1820,2600,2594.31,5.46,0,-412,2716,2657,2611,2552,2506,2687,2582,104,780,500,1920,5,1,20147430,521,5.36,0.62,12,0.15,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.36,Y,204020,500,103 억,,1100350,N,N,0,N,00,N
20250516,140757,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-15,5,-0.58,63749457,24553,41.11,2625,2625,2565,3380,1820,2600,2596.40,5.46,0,-334,2716,2657,2611,2552,2506,2687,2582,104,780,500,1920,5,1,20147430,521,5.36,0.62,12,0.12,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.36,Y,204020,500,103 억,,1100350,N,N,0,N,00,N
20250516,130754,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,-20,5,-0.77,62632997,24121,40.39,2625,2625,2565,3380,1820,2600,2596.62,5.46,0,-244,2716,2657,2611,2552,2506,2687,2582,104,780,500,1920,5,1,20147430,520,5.35,0.62,12,0.12,482.00,4152.00,3400,20240613,-24.12,2470,20250409,4.45,3030,-14.85,20250306,2470,4.45,20250409,3400,-24.12,20240613,2470,4.45,20250409,1.36,Y,204020,500,103 억,,1100350,N,N,0,N,00,N
20250516,120759,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-15,5,-0.58,61043177,23506,39.36,2625,2625,2565,3380,1820,2600,2596.92,5.46,0,-243,2716,2657,2611,2552,2506,2687,2582,104,780,500,1920,5,1,20147430,521,5.36,0.62,12,0.12,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.36,Y,204020,500,103 억,,1100350,N,N,0,N,00,N
20250516,110727,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,-5,5,-0.19,39669887,15253,25.54,2625,2625,2565,3380,1820,2600,2600.79,5.46,0,-287,2716,2657,2611,2552,2506,2687,2582,104,780,500,1920,5,1,20147430,523,5.38,0.62,12,0.08,482.00,4152.00,3400,20240613,-23.68,2470,20250409,5.06,3030,-14.36,20250306,2470,5.06,20250409,3400,-23.68,20240613,2470,5.06,20250409,1.36,Y,204020,500,103 억,,1100350,N,N,0,N,00,N
20250516,100753,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,-5,5,-0.19,30693832,11778,19.72,2625,2625,2595,3380,1820,2600,2606.03,5.46,0,-293,2716,2657,2611,2552,2506,2687,2582,104,780,500,1920,5,1,20147430,523,5.38,0.62,12,0.06,482.00,4152.00,3400,20240613,-23.68,2470,20250409,5.06,3030,-14.36,20250306,2470,5.06,20250409,3400,-23.68,20240613,2470,5.06,20250409,1.36,Y,204020,500,103 억,,1100350,N,N,0,N,00,N
20250516,090801,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2605,5,2,0.19,334635,128,0.21,2625,2625,2600,3380,1820,2600,2614.34,5.46,0,17,2716,2657,2611,2552,2506,2687,2582,104,780,500,1920,5,1,20147430,525,5.40,0.63,12,0.00,482.00,4152.00,3400,20240613,-23.38,2470,20250409,5.47,3030,-14.03,20250306,2470,5.47,20250409,3400,-23.38,20240613,2470,5.47,20250409,1.36,Y,204020,500,103 억,,1100350,N,N,0,N,00,N
20250515,160856,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2600,15,2,0.58,155548772,59556,133.14,2585,2670,2565,3360,1810,2585,2611.81,5.48,0,-3019,2631,2607,2586,2562,2541,2597,2552,104,775,500,1910,5,1,20147430,524,5.39,0.63,12,0.30,482.00,4152.00,3400,20240613,-23.53,2470,20250409,5.26,3030,-14.19,20250306,2470,5.26,20250409,3400,-23.53,20240613,2470,5.26,20250409,1.36,Y,204020,500,103 억,,1103089,N,N,0,N,00,N
20250515,150906,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2615,30,2,1.16,140607702,53829,120.34,2585,2670,2565,3360,1810,2585,2612.12,5.48,0,-3019,2631,2607,2586,2562,2541,2597,2552,104,775,500,1910,5,1,20147430,527,5.43,0.63,12,0.27,482.00,4152.00,3400,20240613,-23.09,2470,20250409,5.87,3030,-13.70,20250306,2470,5.87,20250409,3400,-23.09,20240613,2470,5.87,20250409,1.36,Y,204020,500,103 억,,1103089,N,N,0,N,00,N
20250515,140907,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,0,3,0.00,30161490,11688,26.13,2585,2595,2565,3360,1810,2585,2580.55,5.48,0,-729,2631,2607,2586,2562,2541,2597,2552,104,775,500,1910,5,1,20147430,521,5.36,0.62,12,0.06,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.36,Y,204020,500,103 억,,1103089,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160748 57 100.00 KOSDAQ 섬유·의류 N N N N N 2595 -5 5 -0.19 87604577 33776 56.55 2625 2625 2565 3380 1820 2600 2593.69 5.46 0 -457 2716 2657 2611 2552 2506 2687 2582 104 780 500 1920 5 1 20147430 523 5.38 0.62 12 0.17 482.00 4152.00 3400 20240613 -23.68 2470 20250409 5.06 3030 -14.36 20250306 2470 5.06 20250409 3400 -23.68 20240613 2470 5.06 20250409 1.36 Y 204020 500 103 억 1100350 N N 31 N 00 N
3 20250516 150802 57 100.00 KOSDAQ 섬유·의류 N N N N N 2585 -15 5 -0.58 79463842 30630 51.28 2625 2625 2565 3380 1820 2600 2594.31 5.46 0 -412 2716 2657 2611 2552 2506 2687 2582 104 780 500 1920 5 1 20147430 521 5.36 0.62 12 0.15 482.00 4152.00 3400 20240613 -23.97 2470 20250409 4.66 3030 -14.69 20250306 2470 4.66 20250409 3400 -23.97 20240613 2470 4.66 20250409 1.36 Y 204020 500 103 억 1100350 N N 0 N 00 N
4 20250516 140757 57 100.00 KOSDAQ 섬유·의류 N N N N N 2585 -15 5 -0.58 63749457 24553 41.11 2625 2625 2565 3380 1820 2600 2596.40 5.46 0 -334 2716 2657 2611 2552 2506 2687 2582 104 780 500 1920 5 1 20147430 521 5.36 0.62 12 0.12 482.00 4152.00 3400 20240613 -23.97 2470 20250409 4.66 3030 -14.69 20250306 2470 4.66 20250409 3400 -23.97 20240613 2470 4.66 20250409 1.36 Y 204020 500 103 억 1100350 N N 0 N 00 N
5 20250516 130754 57 100.00 KOSDAQ 섬유·의류 N N N N N 2580 -20 5 -0.77 62632997 24121 40.39 2625 2625 2565 3380 1820 2600 2596.62 5.46 0 -244 2716 2657 2611 2552 2506 2687 2582 104 780 500 1920 5 1 20147430 520 5.35 0.62 12 0.12 482.00 4152.00 3400 20240613 -24.12 2470 20250409 4.45 3030 -14.85 20250306 2470 4.45 20250409 3400 -24.12 20240613 2470 4.45 20250409 1.36 Y 204020 500 103 억 1100350 N N 0 N 00 N
6 20250516 120759 57 100.00 KOSDAQ 섬유·의류 N N N N N 2585 -15 5 -0.58 61043177 23506 39.36 2625 2625 2565 3380 1820 2600 2596.92 5.46 0 -243 2716 2657 2611 2552 2506 2687 2582 104 780 500 1920 5 1 20147430 521 5.36 0.62 12 0.12 482.00 4152.00 3400 20240613 -23.97 2470 20250409 4.66 3030 -14.69 20250306 2470 4.66 20250409 3400 -23.97 20240613 2470 4.66 20250409 1.36 Y 204020 500 103 억 1100350 N N 0 N 00 N
7 20250516 110727 57 100.00 KOSDAQ 섬유·의류 N N N N N 2595 -5 5 -0.19 39669887 15253 25.54 2625 2625 2565 3380 1820 2600 2600.79 5.46 0 -287 2716 2657 2611 2552 2506 2687 2582 104 780 500 1920 5 1 20147430 523 5.38 0.62 12 0.08 482.00 4152.00 3400 20240613 -23.68 2470 20250409 5.06 3030 -14.36 20250306 2470 5.06 20250409 3400 -23.68 20240613 2470 5.06 20250409 1.36 Y 204020 500 103 억 1100350 N N 0 N 00 N
8 20250516 100753 57 100.00 KOSDAQ 섬유·의류 N N N N N 2595 -5 5 -0.19 30693832 11778 19.72 2625 2625 2595 3380 1820 2600 2606.03 5.46 0 -293 2716 2657 2611 2552 2506 2687 2582 104 780 500 1920 5 1 20147430 523 5.38 0.62 12 0.06 482.00 4152.00 3400 20240613 -23.68 2470 20250409 5.06 3030 -14.36 20250306 2470 5.06 20250409 3400 -23.68 20240613 2470 5.06 20250409 1.36 Y 204020 500 103 억 1100350 N N 0 N 00 N
9 20250516 090801 57 100.00 KOSDAQ 섬유·의류 N N N N N 2605 5 2 0.19 334635 128 0.21 2625 2625 2600 3380 1820 2600 2614.34 5.46 0 17 2716 2657 2611 2552 2506 2687 2582 104 780 500 1920 5 1 20147430 525 5.40 0.63 12 0.00 482.00 4152.00 3400 20240613 -23.38 2470 20250409 5.47 3030 -14.03 20250306 2470 5.47 20250409 3400 -23.38 20240613 2470 5.47 20250409 1.36 Y 204020 500 103 억 1100350 N N 0 N 00 N
10 20250515 160856 57 100.00 KOSDAQ 섬유·의류 N N N N N 2600 15 2 0.58 155548772 59556 133.14 2585 2670 2565 3360 1810 2585 2611.81 5.48 0 -3019 2631 2607 2586 2562 2541 2597 2552 104 775 500 1910 5 1 20147430 524 5.39 0.63 12 0.30 482.00 4152.00 3400 20240613 -23.53 2470 20250409 5.26 3030 -14.19 20250306 2470 5.26 20250409 3400 -23.53 20240613 2470 5.26 20250409 1.36 Y 204020 500 103 억 1103089 N N 0 N 00 N
11 20250515 150906 57 100.00 KOSDAQ 섬유·의류 N N N N N 2615 30 2 1.16 140607702 53829 120.34 2585 2670 2565 3360 1810 2585 2612.12 5.48 0 -3019 2631 2607 2586 2562 2541 2597 2552 104 775 500 1910 5 1 20147430 527 5.43 0.63 12 0.27 482.00 4152.00 3400 20240613 -23.09 2470 20250409 5.87 3030 -13.70 20250306 2470 5.87 20250409 3400 -23.09 20240613 2470 5.87 20250409 1.36 Y 204020 500 103 억 1103089 N N 0 N 00 N
12 20250515 140907 57 100.00 KOSDAQ 섬유·의류 N N N N N 2585 0 3 0.00 30161490 11688 26.13 2585 2595 2565 3360 1810 2585 2580.55 5.48 0 -729 2631 2607 2586 2562 2541 2597 2552 104 775 500 1910 5 1 20147430 521 5.36 0.62 12 0.06 482.00 4152.00 3400 20240613 -23.97 2470 20250409 4.66 3030 -14.69 20250306 2470 4.66 20250409 3400 -23.97 20240613 2470 4.66 20250409 1.36 Y 204020 500 103 억 1103089 N N 0 N 00 N