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
306040/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
20250516,160915,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4460,-5,5,-0.11,79845765,18358,235.48,4455,4495,4295,5800,3130,4465,4349.36,2.97,0,-1934,4545,4505,4455,4415,4365,4480,4390,49,1335,500,3120,5,1,9865828,440,-15.82,0.33,12,0.19,-282.00,13699.00,7400,20240516,-39.73,3800,20250407,17.37,5700,-21.75,20250108,3800,17.37,20250407,7400,-39.73,20240516,3800,17.37,20250407,1.06,Y,306040,500,49 억,,293168,N,N,4002,N,00,N
20250516,150932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4375,-90,5,-2.02,74136515,17071,218.97,4455,4495,4295,5800,3130,4465,4342.83,2.97,0,-2452,4545,4505,4455,4415,4365,4480,4390,49,1335,500,3120,5,1,9865828,432,-15.51,0.32,12,0.17,-282.00,13699.00,7400,20240516,-40.88,3800,20250407,15.13,5700,-23.25,20250108,3800,15.13,20250407,7400,-40.88,20240516,3800,15.13,20250407,1.06,Y,306040,500,49 억,,293168,N,N,319,N,00,N
20250516,140926,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4300,-165,5,-3.70,65348645,15037,192.88,4455,4495,4295,5800,3130,4465,4345.86,2.97,0,-2516,4545,4505,4455,4415,4365,4480,4390,49,1335,500,3120,5,1,9865828,424,-15.25,0.31,12,0.15,-282.00,13699.00,7400,20240516,-41.89,3800,20250407,13.16,5700,-24.56,20250108,3800,13.16,20250407,7400,-41.89,20240516,3800,13.16,20250407,1.06,Y,306040,500,49 억,,293168,N,N,319,N,00,N
20250516,130925,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4305,-160,5,-3.58,53864990,12370,158.67,4455,4495,4295,5800,3130,4465,4354.49,2.97,0,-1739,4545,4505,4455,4415,4365,4480,4390,49,1335,500,3120,5,1,9865828,425,-15.27,0.31,12,0.13,-282.00,13699.00,7400,20240516,-41.82,3800,20250407,13.29,5700,-24.47,20250108,3800,13.29,20250407,7400,-41.82,20240516,3800,13.29,20250407,1.06,Y,306040,500,49 억,,293168,N,N,319,N,00,N
20250516,120928,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4315,-150,5,-3.36,47070360,10792,138.43,4455,4495,4305,5800,3130,4465,4361.60,2.97,0,-964,4545,4505,4455,4415,4365,4480,4390,49,1335,500,3120,5,1,9865828,426,-15.30,0.31,12,0.11,-282.00,13699.00,7400,20240516,-41.69,3800,20250407,13.55,5700,-24.30,20250108,3800,13.55,20250407,7400,-41.69,20240516,3800,13.55,20250407,1.06,Y,306040,500,49 억,,293168,N,N,319,N,00,N
20250516,110850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4330,-135,5,-3.02,41409135,9480,121.60,4455,4495,4315,5800,3130,4465,4368.05,2.97,0,-713,4545,4505,4455,4415,4365,4480,4390,49,1335,500,3120,5,1,9865828,427,-15.35,0.32,12,0.10,-282.00,13699.00,7400,20240516,-41.49,3800,20250407,13.95,5700,-24.04,20250108,3800,13.95,20250407,7400,-41.49,20240516,3800,13.95,20250407,1.06,Y,306040,500,49 억,,293168,N,N,319,N,00,N
20250516,100916,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4325,-140,5,-3.14,27363910,6237,80.00,4455,4495,4315,5800,3130,4465,4387.35,2.97,0,609,4545,4505,4455,4415,4365,4480,4390,49,1335,500,3120,5,1,9865828,427,-15.34,0.32,12,0.06,-282.00,13699.00,7400,20240516,-41.55,3800,20250407,13.82,5700,-24.12,20250108,3800,13.82,20250407,7400,-41.55,20240516,3800,13.82,20250407,1.06,Y,306040,500,49 억,,293168,N,N,319,N,00,N
20250516,090931,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4450,-15,5,-0.34,1505220,336,4.31,4455,4495,4450,5800,3130,4465,4479.82,2.97,0,-116,4545,4505,4455,4415,4365,4480,4390,49,1335,500,3120,5,1,9865828,439,-15.78,0.32,12,0.00,-282.00,13699.00,7400,20240516,-39.86,3800,20250407,17.11,5700,-21.93,20250108,3800,17.11,20250407,7400,-39.86,20240516,3800,17.11,20250407,1.06,Y,306040,500,49 억,,293168,N,N,319,N,00,N
20250515,161038,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,-30,5,-0.67,34052510,7668,126.35,4495,4495,4405,5840,3150,4495,4440.86,2.96,0,1383,4591,4542,4451,4402,4311,4567,4427,49,1345,500,3140,5,1,9865828,441,-15.83,0.33,12,0.08,-282.00,13699.00,7400,20240516,-39.66,3800,20250407,17.50,5700,-21.67,20250108,3800,17.50,20250407,7400,-39.66,20240516,3800,17.50,20250407,1.06,Y,306040,500,49 억,,291787,N,N,319,N,00,N
20250515,151050,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4450,-45,5,-1.00,29878230,6733,110.94,4495,4495,4405,5840,3150,4495,4437.58,2.96,0,1172,4591,4542,4451,4402,4311,4567,4427,49,1345,500,3140,5,1,9865828,439,-15.78,0.32,12,0.07,-282.00,13699.00,7400,20240516,-39.86,3800,20250407,17.11,5700,-21.93,20250108,3800,17.11,20250407,7400,-39.86,20240516,3800,17.11,20250407,1.06,Y,306040,500,49 억,,291787,N,N,357,N,00,N
20250515,141051,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4425,-70,5,-1.56,17211265,3874,63.83,4495,4495,4415,5840,3150,4495,4442.76,2.96,0,-822,4591,4542,4451,4402,4311,4567,4427,49,1345,500,3140,5,1,9865828,437,-15.69,0.32,12,0.04,-282.00,13699.00,7400,20240516,-40.20,3800,20250407,16.45,5700,-22.37,20250108,3800,16.45,20250407,7400,-40.20,20240516,3800,16.45,20250407,1.06,Y,306040,500,49 억,,291787,N,N,357,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 160915 57 100.00 KOSDAQ 섬유·의류 N N N N N 4460 -5 5 -0.11 79845765 18358 235.48 4455 4495 4295 5800 3130 4465 4349.36 2.97 0 -1934 4545 4505 4455 4415 4365 4480 4390 49 1335 500 3120 5 1 9865828 440 -15.82 0.33 12 0.19 -282.00 13699.00 7400 20240516 -39.73 3800 20250407 17.37 5700 -21.75 20250108 3800 17.37 20250407 7400 -39.73 20240516 3800 17.37 20250407 1.06 Y 306040 500 49 억 293168 N N 4002 N 00 N
3 20250516 150932 57 100.00 KOSDAQ 섬유·의류 N N N N N 4375 -90 5 -2.02 74136515 17071 218.97 4455 4495 4295 5800 3130 4465 4342.83 2.97 0 -2452 4545 4505 4455 4415 4365 4480 4390 49 1335 500 3120 5 1 9865828 432 -15.51 0.32 12 0.17 -282.00 13699.00 7400 20240516 -40.88 3800 20250407 15.13 5700 -23.25 20250108 3800 15.13 20250407 7400 -40.88 20240516 3800 15.13 20250407 1.06 Y 306040 500 49 억 293168 N N 319 N 00 N
4 20250516 140926 57 100.00 KOSDAQ 섬유·의류 N N N N N 4300 -165 5 -3.70 65348645 15037 192.88 4455 4495 4295 5800 3130 4465 4345.86 2.97 0 -2516 4545 4505 4455 4415 4365 4480 4390 49 1335 500 3120 5 1 9865828 424 -15.25 0.31 12 0.15 -282.00 13699.00 7400 20240516 -41.89 3800 20250407 13.16 5700 -24.56 20250108 3800 13.16 20250407 7400 -41.89 20240516 3800 13.16 20250407 1.06 Y 306040 500 49 억 293168 N N 319 N 00 N
5 20250516 130925 57 100.00 KOSDAQ 섬유·의류 N N N N N 4305 -160 5 -3.58 53864990 12370 158.67 4455 4495 4295 5800 3130 4465 4354.49 2.97 0 -1739 4545 4505 4455 4415 4365 4480 4390 49 1335 500 3120 5 1 9865828 425 -15.27 0.31 12 0.13 -282.00 13699.00 7400 20240516 -41.82 3800 20250407 13.29 5700 -24.47 20250108 3800 13.29 20250407 7400 -41.82 20240516 3800 13.29 20250407 1.06 Y 306040 500 49 억 293168 N N 319 N 00 N
6 20250516 120928 57 100.00 KOSDAQ 섬유·의류 N N N N N 4315 -150 5 -3.36 47070360 10792 138.43 4455 4495 4305 5800 3130 4465 4361.60 2.97 0 -964 4545 4505 4455 4415 4365 4480 4390 49 1335 500 3120 5 1 9865828 426 -15.30 0.31 12 0.11 -282.00 13699.00 7400 20240516 -41.69 3800 20250407 13.55 5700 -24.30 20250108 3800 13.55 20250407 7400 -41.69 20240516 3800 13.55 20250407 1.06 Y 306040 500 49 억 293168 N N 319 N 00 N
7 20250516 110850 57 100.00 KOSDAQ 섬유·의류 N N N N N 4330 -135 5 -3.02 41409135 9480 121.60 4455 4495 4315 5800 3130 4465 4368.05 2.97 0 -713 4545 4505 4455 4415 4365 4480 4390 49 1335 500 3120 5 1 9865828 427 -15.35 0.32 12 0.10 -282.00 13699.00 7400 20240516 -41.49 3800 20250407 13.95 5700 -24.04 20250108 3800 13.95 20250407 7400 -41.49 20240516 3800 13.95 20250407 1.06 Y 306040 500 49 억 293168 N N 319 N 00 N
8 20250516 100916 57 100.00 KOSDAQ 섬유·의류 N N N N N 4325 -140 5 -3.14 27363910 6237 80.00 4455 4495 4315 5800 3130 4465 4387.35 2.97 0 609 4545 4505 4455 4415 4365 4480 4390 49 1335 500 3120 5 1 9865828 427 -15.34 0.32 12 0.06 -282.00 13699.00 7400 20240516 -41.55 3800 20250407 13.82 5700 -24.12 20250108 3800 13.82 20250407 7400 -41.55 20240516 3800 13.82 20250407 1.06 Y 306040 500 49 억 293168 N N 319 N 00 N
9 20250516 090931 57 100.00 KOSDAQ 섬유·의류 N N N N N 4450 -15 5 -0.34 1505220 336 4.31 4455 4495 4450 5800 3130 4465 4479.82 2.97 0 -116 4545 4505 4455 4415 4365 4480 4390 49 1335 500 3120 5 1 9865828 439 -15.78 0.32 12 0.00 -282.00 13699.00 7400 20240516 -39.86 3800 20250407 17.11 5700 -21.93 20250108 3800 17.11 20250407 7400 -39.86 20240516 3800 17.11 20250407 1.06 Y 306040 500 49 억 293168 N N 319 N 00 N
10 20250515 161038 57 100.00 KOSDAQ 섬유·의류 N N N N N 4465 -30 5 -0.67 34052510 7668 126.35 4495 4495 4405 5840 3150 4495 4440.86 2.96 0 1383 4591 4542 4451 4402 4311 4567 4427 49 1345 500 3140 5 1 9865828 441 -15.83 0.33 12 0.08 -282.00 13699.00 7400 20240516 -39.66 3800 20250407 17.50 5700 -21.67 20250108 3800 17.50 20250407 7400 -39.66 20240516 3800 17.50 20250407 1.06 Y 306040 500 49 억 291787 N N 319 N 00 N
11 20250515 151050 57 100.00 KOSDAQ 섬유·의류 N N N N N 4450 -45 5 -1.00 29878230 6733 110.94 4495 4495 4405 5840 3150 4495 4437.58 2.96 0 1172 4591 4542 4451 4402 4311 4567 4427 49 1345 500 3140 5 1 9865828 439 -15.78 0.32 12 0.07 -282.00 13699.00 7400 20240516 -39.86 3800 20250407 17.11 5700 -21.93 20250108 3800 17.11 20250407 7400 -39.86 20240516 3800 17.11 20250407 1.06 Y 306040 500 49 억 291787 N N 357 N 00 N
12 20250515 141051 57 100.00 KOSDAQ 섬유·의류 N N N N N 4425 -70 5 -1.56 17211265 3874 63.83 4495 4495 4415 5840 3150 4495 4442.76 2.96 0 -822 4591 4542 4451 4402 4311 4567 4427 49 1345 500 3140 5 1 9865828 437 -15.69 0.32 12 0.04 -282.00 13699.00 7400 20240516 -40.20 3800 20250407 16.45 5700 -22.37 20250108 3800 16.45 20250407 7400 -40.20 20240516 3800 16.45 20250407 1.06 Y 306040 500 49 억 291787 N N 357 N 00 N