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
478560/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
20250516,161107,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3875,-95,5,-2.39,193437817,50252,42.47,3955,3955,3800,5160,2780,3970,3849.36,0.91,0,-2363,4146,4057,3961,3872,3776,4010,3825,24,1190,100,2770,5,1,24292555,941,13.23,4.13,12,0.21,293.00,938.00,6780,20250121,-42.85,3270,20250225,18.50,6780,-42.85,20250121,3270,18.50,20250225,6780,-42.85,20250121,3270,18.50,20250225,0.59,Y,478560,100,24 억,,222253,N,N,0,N,00,N
20250516,151129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3875,-95,5,-2.39,182305457,47380,40.04,3955,3955,3800,5160,2780,3970,3847.73,0.91,0,-2228,4146,4057,3961,3872,3776,4010,3825,24,1190,100,2770,5,1,24292555,941,13.23,4.13,12,0.20,293.00,938.00,6780,20250121,-42.85,3270,20250225,18.50,6780,-42.85,20250121,3270,18.50,20250225,6780,-42.85,20250121,3270,18.50,20250225,0.59,Y,478560,100,24 억,,222253,N,N,0,N,00,N
20250516,141122,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3890,-80,5,-2.02,121916622,31707,26.80,3955,3955,3800,5160,2780,3970,3845.10,0.91,0,-2688,4146,4057,3961,3872,3776,4010,3825,24,1190,100,2770,5,1,24292555,945,13.28,4.15,12,0.13,293.00,938.00,6780,20250121,-42.63,3270,20250225,18.96,6780,-42.63,20250121,3270,18.96,20250225,6780,-42.63,20250121,3270,18.96,20250225,0.59,Y,478560,100,24 억,,222253,N,N,0,N,00,N
20250516,131118,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3845,-125,5,-3.15,107898672,28082,23.73,3955,3955,3800,5160,2780,3970,3842.27,0.91,0,-1920,4146,4057,3961,3872,3776,4010,3825,24,1190,100,2770,5,1,24292555,934,13.12,4.10,12,0.12,293.00,938.00,6780,20250121,-43.29,3270,20250225,17.58,6780,-43.29,20250121,3270,17.58,20250225,6780,-43.29,20250121,3270,17.58,20250225,0.59,Y,478560,100,24 억,,222253,N,N,0,N,00,N
20250516,121122,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3850,-120,5,-3.02,89952062,23424,19.80,3955,3955,3800,5160,2780,3970,3840.17,0.91,0,-1946,4146,4057,3961,3872,3776,4010,3825,24,1190,100,2770,5,1,24292555,935,13.14,4.10,12,0.10,293.00,938.00,6780,20250121,-43.22,3270,20250225,17.74,6780,-43.22,20250121,3270,17.74,20250225,6780,-43.22,20250121,3270,17.74,20250225,0.59,Y,478560,100,24 억,,222253,N,N,0,N,00,N
20250516,111037,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3825,-145,5,-3.65,71947102,18762,15.86,3955,3955,3800,5160,2780,3970,3834.72,0.91,0,-1918,4146,4057,3961,3872,3776,4010,3825,24,1190,100,2770,5,1,24292555,929,13.05,4.08,12,0.08,293.00,938.00,6780,20250121,-43.58,3270,20250225,16.97,6780,-43.58,20250121,3270,16.97,20250225,6780,-43.58,20250121,3270,16.97,20250225,0.59,Y,478560,100,24 억,,222253,N,N,0,N,00,N
20250516,101102,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3820,-150,5,-3.78,64394217,16787,14.19,3955,3955,3800,5160,2780,3970,3835.96,0.91,0,-1897,4146,4057,3961,3872,3776,4010,3825,24,1190,100,2770,5,1,24292555,928,13.04,4.07,12,0.07,293.00,938.00,6780,20250121,-43.66,3270,20250225,16.82,6780,-43.66,20250121,3270,16.82,20250225,6780,-43.66,20250121,3270,16.82,20250225,0.59,Y,478560,100,24 억,,222253,N,N,0,N,00,N
20250516,091127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3890,-80,5,-2.02,27916560,7264,6.14,3955,3955,3800,5160,2780,3970,3843.14,0.91,0,1227,4146,4057,3961,3872,3776,4010,3825,24,1190,100,2770,5,1,24292555,945,13.28,4.15,12,0.03,293.00,938.00,6780,20250121,-42.63,3270,20250225,18.96,6780,-42.63,20250121,3270,18.96,20250225,6780,-42.63,20250121,3270,18.96,20250225,0.59,Y,478560,100,24 억,,222253,N,N,0,N,00,N
20250515,161249,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3970,-25,5,-0.63,468818797,118319,60.37,4000,4050,3865,5190,2800,3995,3962.33,0.96,0,-10351,4181,4087,3901,3807,3621,4135,3855,24,1195,100,2790,5,1,24292555,964,13.55,4.23,12,0.49,293.00,938.00,6780,20250121,-41.45,3270,20250225,21.41,6780,-41.45,20250121,3270,21.41,20250225,6780,-41.45,20250121,3270,21.41,20250225,0.59,Y,478560,100,24 억,,232602,N,N,0,N,00,N
20250515,151305,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3945,-50,5,-1.25,453010677,114311,58.33,4000,4050,3865,5190,2800,3995,3962.97,0.96,0,-9586,4181,4087,3901,3807,3621,4135,3855,24,1195,100,2790,5,1,24292555,958,13.46,4.21,12,0.47,293.00,938.00,6780,20250121,-41.81,3270,20250225,20.64,6780,-41.81,20250121,3270,20.64,20250225,6780,-41.81,20250121,3270,20.64,20250225,0.59,Y,478560,100,24 억,,232602,N,N,0,N,00,N
20250515,141306,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3995,0,3,0.00,412998617,104152,53.14,4000,4050,3865,5190,2800,3995,3965.35,0.96,0,-9772,4181,4087,3901,3807,3621,4135,3855,24,1195,100,2790,5,1,24292555,970,13.63,4.26,12,0.43,293.00,938.00,6780,20250121,-41.08,3270,20250225,22.17,6780,-41.08,20250121,3270,22.17,20250225,6780,-41.08,20250121,3270,22.17,20250225,0.59,Y,478560,100,24 억,,232602,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 161107 57 100.00 KOSDAQ 섬유·의류 N N N N N 3875 -95 5 -2.39 193437817 50252 42.47 3955 3955 3800 5160 2780 3970 3849.36 0.91 0 -2363 4146 4057 3961 3872 3776 4010 3825 24 1190 100 2770 5 1 24292555 941 13.23 4.13 12 0.21 293.00 938.00 6780 20250121 -42.85 3270 20250225 18.50 6780 -42.85 20250121 3270 18.50 20250225 6780 -42.85 20250121 3270 18.50 20250225 0.59 Y 478560 100 24 억 222253 N N 0 N 00 N
3 20250516 151129 57 100.00 KOSDAQ 섬유·의류 N N N N N 3875 -95 5 -2.39 182305457 47380 40.04 3955 3955 3800 5160 2780 3970 3847.73 0.91 0 -2228 4146 4057 3961 3872 3776 4010 3825 24 1190 100 2770 5 1 24292555 941 13.23 4.13 12 0.20 293.00 938.00 6780 20250121 -42.85 3270 20250225 18.50 6780 -42.85 20250121 3270 18.50 20250225 6780 -42.85 20250121 3270 18.50 20250225 0.59 Y 478560 100 24 억 222253 N N 0 N 00 N
4 20250516 141122 57 100.00 KOSDAQ 섬유·의류 N N N N N 3890 -80 5 -2.02 121916622 31707 26.80 3955 3955 3800 5160 2780 3970 3845.10 0.91 0 -2688 4146 4057 3961 3872 3776 4010 3825 24 1190 100 2770 5 1 24292555 945 13.28 4.15 12 0.13 293.00 938.00 6780 20250121 -42.63 3270 20250225 18.96 6780 -42.63 20250121 3270 18.96 20250225 6780 -42.63 20250121 3270 18.96 20250225 0.59 Y 478560 100 24 억 222253 N N 0 N 00 N
5 20250516 131118 57 100.00 KOSDAQ 섬유·의류 N N N N N 3845 -125 5 -3.15 107898672 28082 23.73 3955 3955 3800 5160 2780 3970 3842.27 0.91 0 -1920 4146 4057 3961 3872 3776 4010 3825 24 1190 100 2770 5 1 24292555 934 13.12 4.10 12 0.12 293.00 938.00 6780 20250121 -43.29 3270 20250225 17.58 6780 -43.29 20250121 3270 17.58 20250225 6780 -43.29 20250121 3270 17.58 20250225 0.59 Y 478560 100 24 억 222253 N N 0 N 00 N
6 20250516 121122 57 100.00 KOSDAQ 섬유·의류 N N N N N 3850 -120 5 -3.02 89952062 23424 19.80 3955 3955 3800 5160 2780 3970 3840.17 0.91 0 -1946 4146 4057 3961 3872 3776 4010 3825 24 1190 100 2770 5 1 24292555 935 13.14 4.10 12 0.10 293.00 938.00 6780 20250121 -43.22 3270 20250225 17.74 6780 -43.22 20250121 3270 17.74 20250225 6780 -43.22 20250121 3270 17.74 20250225 0.59 Y 478560 100 24 억 222253 N N 0 N 00 N
7 20250516 111037 57 100.00 KOSDAQ 섬유·의류 N N N N N 3825 -145 5 -3.65 71947102 18762 15.86 3955 3955 3800 5160 2780 3970 3834.72 0.91 0 -1918 4146 4057 3961 3872 3776 4010 3825 24 1190 100 2770 5 1 24292555 929 13.05 4.08 12 0.08 293.00 938.00 6780 20250121 -43.58 3270 20250225 16.97 6780 -43.58 20250121 3270 16.97 20250225 6780 -43.58 20250121 3270 16.97 20250225 0.59 Y 478560 100 24 억 222253 N N 0 N 00 N
8 20250516 101102 57 100.00 KOSDAQ 섬유·의류 N N N N N 3820 -150 5 -3.78 64394217 16787 14.19 3955 3955 3800 5160 2780 3970 3835.96 0.91 0 -1897 4146 4057 3961 3872 3776 4010 3825 24 1190 100 2770 5 1 24292555 928 13.04 4.07 12 0.07 293.00 938.00 6780 20250121 -43.66 3270 20250225 16.82 6780 -43.66 20250121 3270 16.82 20250225 6780 -43.66 20250121 3270 16.82 20250225 0.59 Y 478560 100 24 억 222253 N N 0 N 00 N
9 20250516 091127 57 100.00 KOSDAQ 섬유·의류 N N N N N 3890 -80 5 -2.02 27916560 7264 6.14 3955 3955 3800 5160 2780 3970 3843.14 0.91 0 1227 4146 4057 3961 3872 3776 4010 3825 24 1190 100 2770 5 1 24292555 945 13.28 4.15 12 0.03 293.00 938.00 6780 20250121 -42.63 3270 20250225 18.96 6780 -42.63 20250121 3270 18.96 20250225 6780 -42.63 20250121 3270 18.96 20250225 0.59 Y 478560 100 24 억 222253 N N 0 N 00 N
10 20250515 161249 57 100.00 KOSDAQ 섬유·의류 N N N N N 3970 -25 5 -0.63 468818797 118319 60.37 4000 4050 3865 5190 2800 3995 3962.33 0.96 0 -10351 4181 4087 3901 3807 3621 4135 3855 24 1195 100 2790 5 1 24292555 964 13.55 4.23 12 0.49 293.00 938.00 6780 20250121 -41.45 3270 20250225 21.41 6780 -41.45 20250121 3270 21.41 20250225 6780 -41.45 20250121 3270 21.41 20250225 0.59 Y 478560 100 24 억 232602 N N 0 N 00 N
11 20250515 151305 57 100.00 KOSDAQ 섬유·의류 N N N N N 3945 -50 5 -1.25 453010677 114311 58.33 4000 4050 3865 5190 2800 3995 3962.97 0.96 0 -9586 4181 4087 3901 3807 3621 4135 3855 24 1195 100 2790 5 1 24292555 958 13.46 4.21 12 0.47 293.00 938.00 6780 20250121 -41.81 3270 20250225 20.64 6780 -41.81 20250121 3270 20.64 20250225 6780 -41.81 20250121 3270 20.64 20250225 0.59 Y 478560 100 24 억 232602 N N 0 N 00 N
12 20250515 141306 57 100.00 KOSDAQ 섬유·의류 N N N N N 3995 0 3 0.00 412998617 104152 53.14 4000 4050 3865 5190 2800 3995 3965.35 0.96 0 -9772 4181 4087 3901 3807 3621 4135 3855 24 1195 100 2790 5 1 24292555 970 13.63 4.26 12 0.43 293.00 938.00 6780 20250121 -41.08 3270 20250225 22.17 6780 -41.08 20250121 3270 22.17 20250225 6780 -41.08 20250121 3270 22.17 20250225 0.59 Y 478560 100 24 억 232602 N N 0 N 00 N