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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047770/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
20250513,160451,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1682,-11,5,-0.65,87641073,52185,44.21,1667,1708,1665,2200,1186,1693,1679.43,1.97,0,-19390,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,637,30.58,0.97,12,0.14,55.00,1734.00,2110,20240911,-20.28,1150,20240805,46.26,1794,-6.24,20250416,1250,34.56,20250324,2110,-20.28,20240911,1150,46.26,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
20250513,150457,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1686,-7,5,-0.41,82959386,49411,41.86,1667,1708,1665,2200,1186,1693,1678.97,1.97,0,-18403,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,638,30.65,0.97,12,0.13,55.00,1734.00,2110,20240911,-20.09,1150,20240805,46.61,1794,-6.02,20250416,1250,34.88,20250324,2110,-20.09,20240911,1150,46.61,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
20250513,140458,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1684,-9,5,-0.53,80944482,48211,40.85,1667,1708,1665,2200,1186,1693,1678.96,1.97,0,-18857,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,637,30.62,0.97,12,0.13,55.00,1734.00,2110,20240911,-20.19,1150,20240805,46.43,1794,-6.13,20250416,1250,34.72,20250324,2110,-20.19,20240911,1150,46.43,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
20250513,130459,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1677,-16,5,-0.95,70380464,41926,35.52,1667,1708,1665,2200,1186,1693,1678.68,1.97,0,-19675,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,635,30.49,0.97,12,0.11,55.00,1734.00,2110,20240911,-20.52,1150,20240805,45.83,1794,-6.52,20250416,1250,34.16,20250324,2110,-20.52,20240911,1150,45.83,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
20250513,120500,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1676,-17,5,-1.00,63021811,37528,31.80,1667,1708,1665,2200,1186,1693,1679.33,1.97,0,-17700,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,634,30.47,0.97,12,0.10,55.00,1734.00,2110,20240911,-20.57,1150,20240805,45.74,1794,-6.58,20250416,1250,34.08,20250324,2110,-20.57,20240911,1150,45.74,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
20250513,110459,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1679,-14,5,-0.83,59080079,35173,29.80,1667,1708,1665,2200,1186,1693,1679.70,1.97,0,-15714,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,635,30.53,0.97,12,0.09,55.00,1734.00,2110,20240911,-20.43,1150,20240805,46.00,1794,-6.41,20250416,1250,34.32,20250324,2110,-20.43,20240911,1150,46.00,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
20250513,100459,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1686,-7,5,-0.41,46996526,27966,23.69,1667,1708,1665,2200,1186,1693,1680.49,1.97,0,-13296,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,638,30.65,0.97,12,0.07,55.00,1734.00,2110,20240911,-20.09,1150,20240805,46.61,1794,-6.02,20250416,1250,34.88,20250324,2110,-20.09,20240911,1150,46.61,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
20250513,090502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1693,0,3,0.00,10468489,6258,5.30,1667,1693,1665,2200,1186,1693,1672.82,1.97,0,-1049,1771,1731,1668,1628,1565,1752,1649,189,507,500,1080,1,1,37842602,641,30.78,0.98,12,0.02,55.00,1734.00,2110,20240911,-19.76,1150,20240805,47.22,1794,-5.63,20250416,1250,35.44,20250324,2110,-19.76,20240911,1150,47.22,20240805,1.39,Y,047770,500,189 억,,746353,N,N,0,N,00,N
20250512,160450,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1693,80,2,4.96,197183131,118001,135.51,1610,1708,1605,2095,1130,1613,1671.03,1.82,0,56213,1682,1647,1630,1595,1578,1639,1587,189,482,500,1030,1,1,37842602,641,30.78,0.98,12,0.31,55.00,1734.00,2110,20240911,-19.76,1150,20240805,47.22,1794,-5.63,20250416,1250,35.44,20250324,2110,-19.76,20240911,1150,47.22,20240805,1.39,Y,047770,500,189 억,,689250,N,N,0,N,00,N
20250512,150455,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1695,82,2,5.08,185025789,110804,127.25,1610,1708,1605,2095,1130,1613,1669.85,1.82,0,56412,1682,1647,1630,1595,1578,1639,1587,189,482,500,1030,1,1,37842602,641,30.82,0.98,12,0.29,55.00,1734.00,2110,20240911,-19.67,1150,20240805,47.39,1794,-5.52,20250416,1250,35.60,20250324,2110,-19.67,20240911,1150,47.39,20240805,1.39,Y,047770,500,189 억,,689250,N,N,0,N,00,N
20250512,140454,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1695,82,2,5.08,149207038,89711,103.02,1610,1704,1605,2095,1130,1613,1663.20,1.82,0,38173,1682,1647,1630,1595,1578,1639,1587,189,482,500,1030,1,1,37842602,641,30.82,0.98,12,0.24,55.00,1734.00,2110,20240911,-19.67,1150,20240805,47.39,1794,-5.52,20250416,1250,35.60,20250324,2110,-19.67,20240911,1150,47.39,20240805,1.39,Y,047770,500,189 억,,689250,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 20250513 160451 57 100.00 KOSDAQ 섬유·의류 N N N N N 1682 -11 5 -0.65 87641073 52185 44.21 1667 1708 1665 2200 1186 1693 1679.43 1.97 0 -19390 1771 1731 1668 1628 1565 1752 1649 189 507 500 1080 1 1 37842602 637 30.58 0.97 12 0.14 55.00 1734.00 2110 20240911 -20.28 1150 20240805 46.26 1794 -6.24 20250416 1250 34.56 20250324 2110 -20.28 20240911 1150 46.26 20240805 1.39 Y 047770 500 189 억 746353 N N 0 N 00 N
3 20250513 150457 57 100.00 KOSDAQ 섬유·의류 N N N N N 1686 -7 5 -0.41 82959386 49411 41.86 1667 1708 1665 2200 1186 1693 1678.97 1.97 0 -18403 1771 1731 1668 1628 1565 1752 1649 189 507 500 1080 1 1 37842602 638 30.65 0.97 12 0.13 55.00 1734.00 2110 20240911 -20.09 1150 20240805 46.61 1794 -6.02 20250416 1250 34.88 20250324 2110 -20.09 20240911 1150 46.61 20240805 1.39 Y 047770 500 189 억 746353 N N 0 N 00 N
4 20250513 140458 57 100.00 KOSDAQ 섬유·의류 N N N N N 1684 -9 5 -0.53 80944482 48211 40.85 1667 1708 1665 2200 1186 1693 1678.96 1.97 0 -18857 1771 1731 1668 1628 1565 1752 1649 189 507 500 1080 1 1 37842602 637 30.62 0.97 12 0.13 55.00 1734.00 2110 20240911 -20.19 1150 20240805 46.43 1794 -6.13 20250416 1250 34.72 20250324 2110 -20.19 20240911 1150 46.43 20240805 1.39 Y 047770 500 189 억 746353 N N 0 N 00 N
5 20250513 130459 57 100.00 KOSDAQ 섬유·의류 N N N N N 1677 -16 5 -0.95 70380464 41926 35.52 1667 1708 1665 2200 1186 1693 1678.68 1.97 0 -19675 1771 1731 1668 1628 1565 1752 1649 189 507 500 1080 1 1 37842602 635 30.49 0.97 12 0.11 55.00 1734.00 2110 20240911 -20.52 1150 20240805 45.83 1794 -6.52 20250416 1250 34.16 20250324 2110 -20.52 20240911 1150 45.83 20240805 1.39 Y 047770 500 189 억 746353 N N 0 N 00 N
6 20250513 120500 57 100.00 KOSDAQ 섬유·의류 N N N N N 1676 -17 5 -1.00 63021811 37528 31.80 1667 1708 1665 2200 1186 1693 1679.33 1.97 0 -17700 1771 1731 1668 1628 1565 1752 1649 189 507 500 1080 1 1 37842602 634 30.47 0.97 12 0.10 55.00 1734.00 2110 20240911 -20.57 1150 20240805 45.74 1794 -6.58 20250416 1250 34.08 20250324 2110 -20.57 20240911 1150 45.74 20240805 1.39 Y 047770 500 189 억 746353 N N 0 N 00 N
7 20250513 110459 57 100.00 KOSDAQ 섬유·의류 N N N N N 1679 -14 5 -0.83 59080079 35173 29.80 1667 1708 1665 2200 1186 1693 1679.70 1.97 0 -15714 1771 1731 1668 1628 1565 1752 1649 189 507 500 1080 1 1 37842602 635 30.53 0.97 12 0.09 55.00 1734.00 2110 20240911 -20.43 1150 20240805 46.00 1794 -6.41 20250416 1250 34.32 20250324 2110 -20.43 20240911 1150 46.00 20240805 1.39 Y 047770 500 189 억 746353 N N 0 N 00 N
8 20250513 100459 57 100.00 KOSDAQ 섬유·의류 N N N N N 1686 -7 5 -0.41 46996526 27966 23.69 1667 1708 1665 2200 1186 1693 1680.49 1.97 0 -13296 1771 1731 1668 1628 1565 1752 1649 189 507 500 1080 1 1 37842602 638 30.65 0.97 12 0.07 55.00 1734.00 2110 20240911 -20.09 1150 20240805 46.61 1794 -6.02 20250416 1250 34.88 20250324 2110 -20.09 20240911 1150 46.61 20240805 1.39 Y 047770 500 189 억 746353 N N 0 N 00 N
9 20250513 090502 57 100.00 KOSDAQ 섬유·의류 N N N N N 1693 0 3 0.00 10468489 6258 5.30 1667 1693 1665 2200 1186 1693 1672.82 1.97 0 -1049 1771 1731 1668 1628 1565 1752 1649 189 507 500 1080 1 1 37842602 641 30.78 0.98 12 0.02 55.00 1734.00 2110 20240911 -19.76 1150 20240805 47.22 1794 -5.63 20250416 1250 35.44 20250324 2110 -19.76 20240911 1150 47.22 20240805 1.39 Y 047770 500 189 억 746353 N N 0 N 00 N
10 20250512 160450 57 100.00 KOSDAQ 섬유·의류 N N N N N 1693 80 2 4.96 197183131 118001 135.51 1610 1708 1605 2095 1130 1613 1671.03 1.82 0 56213 1682 1647 1630 1595 1578 1639 1587 189 482 500 1030 1 1 37842602 641 30.78 0.98 12 0.31 55.00 1734.00 2110 20240911 -19.76 1150 20240805 47.22 1794 -5.63 20250416 1250 35.44 20250324 2110 -19.76 20240911 1150 47.22 20240805 1.39 Y 047770 500 189 억 689250 N N 0 N 00 N
11 20250512 150455 57 100.00 KOSDAQ 섬유·의류 N N N N N 1695 82 2 5.08 185025789 110804 127.25 1610 1708 1605 2095 1130 1613 1669.85 1.82 0 56412 1682 1647 1630 1595 1578 1639 1587 189 482 500 1030 1 1 37842602 641 30.82 0.98 12 0.29 55.00 1734.00 2110 20240911 -19.67 1150 20240805 47.39 1794 -5.52 20250416 1250 35.60 20250324 2110 -19.67 20240911 1150 47.39 20240805 1.39 Y 047770 500 189 억 689250 N N 0 N 00 N
12 20250512 140454 57 100.00 KOSDAQ 섬유·의류 N N N N N 1695 82 2 5.08 149207038 89711 103.02 1610 1704 1605 2095 1130 1613 1663.20 1.82 0 38173 1682 1647 1630 1595 1578 1639 1587 189 482 500 1030 1 1 37842602 641 30.82 0.98 12 0.24 55.00 1734.00 2110 20240911 -19.67 1150 20240805 47.39 1794 -5.52 20250416 1250 35.60 20250324 2110 -19.67 20240911 1150 47.39 20240805 1.39 Y 047770 500 189 억 689250 N N 0 N 00 N