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
298540/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
20250516,160909,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10480,0,3,0.00,236458915,22666,50.89,10480,10520,10310,13620,7340,10480,10432.32,8.71,0,-5104,10813,10646,10383,10216,9953,10730,10300,74,3140,500,7540,10,1,14848256,1556,9.66,0.45,12,0.15,1085.00,23192.00,16100,20240603,-34.91,8560,20250314,22.43,10550,-0.66,20250515,8560,22.43,20250314,16100,-34.91,20240603,8560,22.43,20250314,2.84,Y,298540,500,74 억,,1292699,N,N,233,N,00,N
20250516,150926,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10460,-20,5,-0.19,219229725,21020,47.19,10480,10520,10310,13620,7340,10480,10429.58,8.71,0,-4292,10813,10646,10383,10216,9953,10730,10300,74,3140,500,7540,10,1,14848256,1553,9.64,0.45,12,0.14,1085.00,23192.00,16100,20240603,-35.03,8560,20250314,22.20,10550,-0.85,20250515,8560,22.20,20250314,16100,-35.03,20240603,8560,22.20,20250314,2.84,Y,298540,500,74 억,,1292699,N,N,1,N,00,N
20250516,140920,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10460,-20,5,-0.19,199403005,19125,42.94,10480,10520,10310,13620,7340,10480,10426.30,8.71,0,-3033,10813,10646,10383,10216,9953,10730,10300,74,3140,500,7540,10,1,14848256,1553,9.64,0.45,12,0.13,1085.00,23192.00,16100,20240603,-35.03,8560,20250314,22.20,10550,-0.85,20250515,8560,22.20,20250314,16100,-35.03,20240603,8560,22.20,20250314,2.84,Y,298540,500,74 억,,1292699,N,N,1,N,00,N
20250516,130919,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10470,-10,5,-0.10,169165935,16230,36.44,10480,10520,10310,13620,7340,10480,10423.04,8.71,0,-1740,10813,10646,10383,10216,9953,10730,10300,74,3140,500,7540,10,1,14848256,1555,9.65,0.45,12,0.11,1085.00,23192.00,16100,20240603,-34.97,8560,20250314,22.31,10550,-0.76,20250515,8560,22.31,20250314,16100,-34.97,20240603,8560,22.31,20250314,2.84,Y,298540,500,74 억,,1292699,N,N,1,N,00,N
20250516,120923,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10510,30,2,0.29,132476495,12729,28.58,10480,10520,10310,13620,7340,10480,10407.46,8.71,0,-1024,10813,10646,10383,10216,9953,10730,10300,74,3140,500,7540,10,1,14848256,1561,9.69,0.45,12,0.09,1085.00,23192.00,16100,20240603,-34.72,8560,20250314,22.78,10550,-0.38,20250515,8560,22.78,20250314,16100,-34.72,20240603,8560,22.78,20250314,2.84,Y,298540,500,74 억,,1292699,N,N,1,N,00,N
20250516,110845,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10450,-30,5,-0.29,110215765,10602,23.80,10480,10480,10310,13620,7340,10480,10395.75,8.71,0,-1752,10813,10646,10383,10216,9953,10730,10300,74,3140,500,7540,10,1,14848256,1552,9.63,0.45,12,0.07,1085.00,23192.00,16100,20240603,-35.09,8560,20250314,22.08,10550,-0.95,20250515,8560,22.08,20250314,16100,-35.09,20240603,8560,22.08,20250314,2.84,Y,298540,500,74 억,,1292699,N,N,1,N,00,N
20250516,100910,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10370,-110,5,-1.05,86135715,8292,18.62,10480,10480,10310,13620,7340,10480,10387.81,8.71,0,-3552,10813,10646,10383,10216,9953,10730,10300,74,3140,500,7540,10,1,14848256,1540,9.56,0.45,12,0.06,1085.00,23192.00,16100,20240603,-35.59,8560,20250314,21.14,10550,-1.71,20250515,8560,21.14,20250314,16100,-35.59,20240603,8560,21.14,20250314,2.84,Y,298540,500,74 억,,1292699,N,N,1,N,00,N
20250516,090926,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10420,-60,5,-0.57,23584420,2262,5.08,10480,10480,10390,13620,7340,10480,10426.36,8.71,0,-986,10813,10646,10383,10216,9953,10730,10300,74,3140,500,7540,10,1,14848256,1547,9.60,0.45,12,0.02,1085.00,23192.00,16100,20240603,-35.28,8560,20250314,21.73,10550,-1.23,20250515,8560,21.73,20250314,16100,-35.28,20240603,8560,21.73,20250314,2.84,Y,298540,500,74 억,,1292699,N,N,1,N,00,N
20250515,161032,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10480,260,2,2.54,454972965,44043,223.38,10220,10550,10120,13280,7160,10220,10330.20,8.69,0,10072,10406,10312,10146,10052,9886,10360,10100,74,3060,500,7350,10,1,14765856,1547,9.66,0.45,12,0.30,1085.00,23192.00,16100,20240603,-34.91,8560,20250314,22.43,10550,-0.66,20250515,8560,22.43,20250314,16100,-34.91,20240603,8560,22.43,20250314,2.84,Y,298540,500,73 억,,1282941,N,N,1,N,00,N
20250515,151044,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10510,290,2,2.84,432244745,41883,212.42,10220,10530,10120,13280,7160,10220,10320.29,8.69,0,10433,10406,10312,10146,10052,9886,10360,10100,74,3060,500,7350,10,1,14765856,1552,9.69,0.45,12,0.28,1085.00,23192.00,16100,20240603,-34.72,8560,20250314,22.78,10530,-0.19,20250515,8560,22.78,20250314,16100,-34.72,20240603,8560,22.78,20250314,2.84,Y,298540,500,73 억,,1282941,N,N,41,N,00,N
20250515,141045,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10210,-10,5,-0.10,71785270,7053,35.77,10220,10230,10120,13280,7160,10220,10177.98,8.69,0,-1816,10406,10312,10146,10052,9886,10360,10100,74,3060,500,7350,10,1,14765856,1508,9.41,0.44,12,0.05,1085.00,23192.00,16100,20240603,-36.58,8560,20250314,19.28,10300,-0.87,20250421,8560,19.28,20250314,16100,-36.58,20240603,8560,19.28,20250314,2.84,Y,298540,500,73 억,,1282941,N,N,41,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 160909 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10480 0 3 0.00 236458915 22666 50.89 10480 10520 10310 13620 7340 10480 10432.32 8.71 0 -5104 10813 10646 10383 10216 9953 10730 10300 74 3140 500 7540 10 1 14848256 1556 9.66 0.45 12 0.15 1085.00 23192.00 16100 20240603 -34.91 8560 20250314 22.43 10550 -0.66 20250515 8560 22.43 20250314 16100 -34.91 20240603 8560 22.43 20250314 2.84 Y 298540 500 74 억 1292699 N N 233 N 00 N
3 20250516 150926 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10460 -20 5 -0.19 219229725 21020 47.19 10480 10520 10310 13620 7340 10480 10429.58 8.71 0 -4292 10813 10646 10383 10216 9953 10730 10300 74 3140 500 7540 10 1 14848256 1553 9.64 0.45 12 0.14 1085.00 23192.00 16100 20240603 -35.03 8560 20250314 22.20 10550 -0.85 20250515 8560 22.20 20250314 16100 -35.03 20240603 8560 22.20 20250314 2.84 Y 298540 500 74 억 1292699 N N 1 N 00 N
4 20250516 140920 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10460 -20 5 -0.19 199403005 19125 42.94 10480 10520 10310 13620 7340 10480 10426.30 8.71 0 -3033 10813 10646 10383 10216 9953 10730 10300 74 3140 500 7540 10 1 14848256 1553 9.64 0.45 12 0.13 1085.00 23192.00 16100 20240603 -35.03 8560 20250314 22.20 10550 -0.85 20250515 8560 22.20 20250314 16100 -35.03 20240603 8560 22.20 20250314 2.84 Y 298540 500 74 억 1292699 N N 1 N 00 N
5 20250516 130919 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10470 -10 5 -0.10 169165935 16230 36.44 10480 10520 10310 13620 7340 10480 10423.04 8.71 0 -1740 10813 10646 10383 10216 9953 10730 10300 74 3140 500 7540 10 1 14848256 1555 9.65 0.45 12 0.11 1085.00 23192.00 16100 20240603 -34.97 8560 20250314 22.31 10550 -0.76 20250515 8560 22.31 20250314 16100 -34.97 20240603 8560 22.31 20250314 2.84 Y 298540 500 74 억 1292699 N N 1 N 00 N
6 20250516 120923 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10510 30 2 0.29 132476495 12729 28.58 10480 10520 10310 13620 7340 10480 10407.46 8.71 0 -1024 10813 10646 10383 10216 9953 10730 10300 74 3140 500 7540 10 1 14848256 1561 9.69 0.45 12 0.09 1085.00 23192.00 16100 20240603 -34.72 8560 20250314 22.78 10550 -0.38 20250515 8560 22.78 20250314 16100 -34.72 20240603 8560 22.78 20250314 2.84 Y 298540 500 74 억 1292699 N N 1 N 00 N
7 20250516 110845 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10450 -30 5 -0.29 110215765 10602 23.80 10480 10480 10310 13620 7340 10480 10395.75 8.71 0 -1752 10813 10646 10383 10216 9953 10730 10300 74 3140 500 7540 10 1 14848256 1552 9.63 0.45 12 0.07 1085.00 23192.00 16100 20240603 -35.09 8560 20250314 22.08 10550 -0.95 20250515 8560 22.08 20250314 16100 -35.09 20240603 8560 22.08 20250314 2.84 Y 298540 500 74 억 1292699 N N 1 N 00 N
8 20250516 100910 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10370 -110 5 -1.05 86135715 8292 18.62 10480 10480 10310 13620 7340 10480 10387.81 8.71 0 -3552 10813 10646 10383 10216 9953 10730 10300 74 3140 500 7540 10 1 14848256 1540 9.56 0.45 12 0.06 1085.00 23192.00 16100 20240603 -35.59 8560 20250314 21.14 10550 -1.71 20250515 8560 21.14 20250314 16100 -35.59 20240603 8560 21.14 20250314 2.84 Y 298540 500 74 억 1292699 N N 1 N 00 N
9 20250516 090926 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10420 -60 5 -0.57 23584420 2262 5.08 10480 10480 10390 13620 7340 10480 10426.36 8.71 0 -986 10813 10646 10383 10216 9953 10730 10300 74 3140 500 7540 10 1 14848256 1547 9.60 0.45 12 0.02 1085.00 23192.00 16100 20240603 -35.28 8560 20250314 21.73 10550 -1.23 20250515 8560 21.73 20250314 16100 -35.28 20240603 8560 21.73 20250314 2.84 Y 298540 500 74 억 1292699 N N 1 N 00 N
10 20250515 161032 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10480 260 2 2.54 454972965 44043 223.38 10220 10550 10120 13280 7160 10220 10330.20 8.69 0 10072 10406 10312 10146 10052 9886 10360 10100 74 3060 500 7350 10 1 14765856 1547 9.66 0.45 12 0.30 1085.00 23192.00 16100 20240603 -34.91 8560 20250314 22.43 10550 -0.66 20250515 8560 22.43 20250314 16100 -34.91 20240603 8560 22.43 20250314 2.84 Y 298540 500 73 억 1282941 N N 1 N 00 N
11 20250515 151044 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10510 290 2 2.84 432244745 41883 212.42 10220 10530 10120 13280 7160 10220 10320.29 8.69 0 10433 10406 10312 10146 10052 9886 10360 10100 74 3060 500 7350 10 1 14765856 1552 9.69 0.45 12 0.28 1085.00 23192.00 16100 20240603 -34.72 8560 20250314 22.78 10530 -0.19 20250515 8560 22.78 20250314 16100 -34.72 20240603 8560 22.78 20250314 2.84 Y 298540 500 73 억 1282941 N N 41 N 00 N
12 20250515 141045 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10210 -10 5 -0.10 71785270 7053 35.77 10220 10230 10120 13280 7160 10220 10177.98 8.69 0 -1816 10406 10312 10146 10052 9886 10360 10100 74 3060 500 7350 10 1 14765856 1508 9.41 0.44 12 0.05 1085.00 23192.00 16100 20240603 -36.58 8560 20250314 19.28 10300 -0.87 20250421 8560 19.28 20250314 16100 -36.58 20240603 8560 19.28 20250314 2.84 Y 298540 500 73 억 1282941 N N 41 N 00 N