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
065950/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
20250513,160542,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2165,-25,5,-1.14,155870456,71222,48.16,2200,2215,2155,2845,1535,2190,2188.52,2.62,0,-936,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,611,-12.96,0.94,12,0.25,-167.00,2296.00,3750,20240819,-42.27,1900,20241209,13.95,2780,-22.12,20250109,1920,12.76,20250409,3750,-42.27,20240819,1900,13.95,20241209,1.63,Y,065950,500,141 억,,739963,N,N,1767,N,00,N
20250513,150549,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2165,-25,5,-1.14,144804046,66102,44.69,2200,2215,2155,2845,1535,2190,2190.62,2.62,0,-210,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,611,-12.96,0.94,12,0.23,-167.00,2296.00,3750,20240819,-42.27,1900,20241209,13.95,2780,-22.12,20250109,1920,12.76,20250409,3750,-42.27,20240819,1900,13.95,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
20250513,140550,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2185,-5,5,-0.23,137423615,62693,42.39,2200,2215,2155,2845,1535,2190,2192.01,2.62,0,206,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,617,-13.08,0.95,12,0.22,-167.00,2296.00,3750,20240819,-41.73,1900,20241209,15.00,2780,-21.40,20250109,1920,13.80,20250409,3750,-41.73,20240819,1900,15.00,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
20250513,130551,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2170,-20,5,-0.91,114836495,52269,35.34,2200,2215,2165,2845,1535,2190,2197.03,2.62,0,3571,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,613,-12.99,0.95,12,0.19,-167.00,2296.00,3750,20240819,-42.13,1900,20241209,14.21,2780,-21.94,20250109,1920,13.02,20250409,3750,-42.13,20240819,1900,14.21,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
20250513,120552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2185,-5,5,-0.23,103892380,47234,31.94,2200,2215,2180,2845,1535,2190,2199.53,2.62,0,5107,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,617,-13.08,0.95,12,0.17,-167.00,2296.00,3750,20240819,-41.73,1900,20241209,15.00,2780,-21.40,20250109,1920,13.80,20250409,3750,-41.73,20240819,1900,15.00,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
20250513,110551,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,20,2,0.91,90548210,41146,27.82,2200,2215,2190,2845,1535,2190,2200.66,2.62,0,7983,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,624,-13.23,0.96,12,0.15,-167.00,2296.00,3750,20240819,-41.07,1900,20241209,16.32,2780,-20.50,20250109,1920,15.10,20250409,3750,-41.07,20240819,1900,16.32,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
20250513,100553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2205,15,2,0.68,83235095,37827,25.58,2200,2215,2190,2845,1535,2190,2200.41,2.62,0,6793,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,623,-13.20,0.96,12,0.13,-167.00,2296.00,3750,20240819,-41.20,1900,20241209,16.05,2780,-20.68,20250109,1920,14.84,20250409,3750,-41.20,20240819,1900,16.05,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
20250513,090555,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2205,15,2,0.68,5605470,2549,1.72,2200,2210,2195,2845,1535,2190,2199.09,2.62,0,440,2263,2226,2203,2166,2143,2215,2155,141,655,500,1350,5,1,28231302,623,-13.20,0.96,12,0.01,-167.00,2296.00,3750,20240819,-41.20,1900,20241209,16.05,2780,-20.68,20250109,1920,14.84,20250409,3750,-41.20,20240819,1900,16.05,20241209,1.63,Y,065950,500,141 억,,739963,N,N,11900,N,00,N
20250512,160541,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2190,-20,5,-0.90,325568881,147899,64.98,2225,2240,2180,2870,1550,2210,2201.29,2.64,0,-3652,2273,2241,2193,2161,2113,2257,2177,141,660,500,1370,5,1,28231302,618,-13.11,0.95,12,0.52,-167.00,2296.00,3750,20240819,-41.60,1900,20241209,15.26,2780,-21.22,20250109,1920,14.06,20250409,3750,-41.60,20240819,1900,15.26,20241209,1.64,Y,065950,500,141 억,,745186,N,N,11900,N,00,N
20250512,150547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2200,-10,5,-0.45,321988041,146269,64.26,2225,2240,2180,2870,1550,2210,2201.34,2.64,0,-3836,2273,2241,2193,2161,2113,2257,2177,141,660,500,1370,5,1,28231302,621,-13.17,0.96,12,0.52,-167.00,2296.00,3750,20240819,-41.33,1900,20241209,15.79,2780,-20.86,20250109,1920,14.58,20250409,3750,-41.33,20240819,1900,15.79,20241209,1.64,Y,065950,500,141 억,,745186,N,N,14110,N,00,N
20250512,140546,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2195,-15,5,-0.68,268642256,122001,53.60,2225,2240,2180,2870,1550,2210,2201.97,2.64,0,6077,2273,2241,2193,2161,2113,2257,2177,141,660,500,1370,5,1,28231302,620,-13.14,0.96,12,0.43,-167.00,2296.00,3750,20240819,-41.47,1900,20241209,15.53,2780,-21.04,20250109,1920,14.32,20250409,3750,-41.47,20240819,1900,15.53,20241209,1.64,Y,065950,500,141 억,,745186,N,N,14110,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 160542 57 100.00 KOSDAQ 섬유·의류 N N N N N 2165 -25 5 -1.14 155870456 71222 48.16 2200 2215 2155 2845 1535 2190 2188.52 2.62 0 -936 2263 2226 2203 2166 2143 2215 2155 141 655 500 1350 5 1 28231302 611 -12.96 0.94 12 0.25 -167.00 2296.00 3750 20240819 -42.27 1900 20241209 13.95 2780 -22.12 20250109 1920 12.76 20250409 3750 -42.27 20240819 1900 13.95 20241209 1.63 Y 065950 500 141 억 739963 N N 1767 N 00 N
3 20250513 150549 57 100.00 KOSDAQ 섬유·의류 N N N N N 2165 -25 5 -1.14 144804046 66102 44.69 2200 2215 2155 2845 1535 2190 2190.62 2.62 0 -210 2263 2226 2203 2166 2143 2215 2155 141 655 500 1350 5 1 28231302 611 -12.96 0.94 12 0.23 -167.00 2296.00 3750 20240819 -42.27 1900 20241209 13.95 2780 -22.12 20250109 1920 12.76 20250409 3750 -42.27 20240819 1900 13.95 20241209 1.63 Y 065950 500 141 억 739963 N N 11900 N 00 N
4 20250513 140550 57 100.00 KOSDAQ 섬유·의류 N N N N N 2185 -5 5 -0.23 137423615 62693 42.39 2200 2215 2155 2845 1535 2190 2192.01 2.62 0 206 2263 2226 2203 2166 2143 2215 2155 141 655 500 1350 5 1 28231302 617 -13.08 0.95 12 0.22 -167.00 2296.00 3750 20240819 -41.73 1900 20241209 15.00 2780 -21.40 20250109 1920 13.80 20250409 3750 -41.73 20240819 1900 15.00 20241209 1.63 Y 065950 500 141 억 739963 N N 11900 N 00 N
5 20250513 130551 57 100.00 KOSDAQ 섬유·의류 N N N N N 2170 -20 5 -0.91 114836495 52269 35.34 2200 2215 2165 2845 1535 2190 2197.03 2.62 0 3571 2263 2226 2203 2166 2143 2215 2155 141 655 500 1350 5 1 28231302 613 -12.99 0.95 12 0.19 -167.00 2296.00 3750 20240819 -42.13 1900 20241209 14.21 2780 -21.94 20250109 1920 13.02 20250409 3750 -42.13 20240819 1900 14.21 20241209 1.63 Y 065950 500 141 억 739963 N N 11900 N 00 N
6 20250513 120552 57 100.00 KOSDAQ 섬유·의류 N N N N N 2185 -5 5 -0.23 103892380 47234 31.94 2200 2215 2180 2845 1535 2190 2199.53 2.62 0 5107 2263 2226 2203 2166 2143 2215 2155 141 655 500 1350 5 1 28231302 617 -13.08 0.95 12 0.17 -167.00 2296.00 3750 20240819 -41.73 1900 20241209 15.00 2780 -21.40 20250109 1920 13.80 20250409 3750 -41.73 20240819 1900 15.00 20241209 1.63 Y 065950 500 141 억 739963 N N 11900 N 00 N
7 20250513 110551 57 100.00 KOSDAQ 섬유·의류 N N N N N 2210 20 2 0.91 90548210 41146 27.82 2200 2215 2190 2845 1535 2190 2200.66 2.62 0 7983 2263 2226 2203 2166 2143 2215 2155 141 655 500 1350 5 1 28231302 624 -13.23 0.96 12 0.15 -167.00 2296.00 3750 20240819 -41.07 1900 20241209 16.32 2780 -20.50 20250109 1920 15.10 20250409 3750 -41.07 20240819 1900 16.32 20241209 1.63 Y 065950 500 141 억 739963 N N 11900 N 00 N
8 20250513 100553 57 100.00 KOSDAQ 섬유·의류 N N N N N 2205 15 2 0.68 83235095 37827 25.58 2200 2215 2190 2845 1535 2190 2200.41 2.62 0 6793 2263 2226 2203 2166 2143 2215 2155 141 655 500 1350 5 1 28231302 623 -13.20 0.96 12 0.13 -167.00 2296.00 3750 20240819 -41.20 1900 20241209 16.05 2780 -20.68 20250109 1920 14.84 20250409 3750 -41.20 20240819 1900 16.05 20241209 1.63 Y 065950 500 141 억 739963 N N 11900 N 00 N
9 20250513 090555 57 100.00 KOSDAQ 섬유·의류 N N N N N 2205 15 2 0.68 5605470 2549 1.72 2200 2210 2195 2845 1535 2190 2199.09 2.62 0 440 2263 2226 2203 2166 2143 2215 2155 141 655 500 1350 5 1 28231302 623 -13.20 0.96 12 0.01 -167.00 2296.00 3750 20240819 -41.20 1900 20241209 16.05 2780 -20.68 20250109 1920 14.84 20250409 3750 -41.20 20240819 1900 16.05 20241209 1.63 Y 065950 500 141 억 739963 N N 11900 N 00 N
10 20250512 160541 57 100.00 KOSDAQ 섬유·의류 N N N N N 2190 -20 5 -0.90 325568881 147899 64.98 2225 2240 2180 2870 1550 2210 2201.29 2.64 0 -3652 2273 2241 2193 2161 2113 2257 2177 141 660 500 1370 5 1 28231302 618 -13.11 0.95 12 0.52 -167.00 2296.00 3750 20240819 -41.60 1900 20241209 15.26 2780 -21.22 20250109 1920 14.06 20250409 3750 -41.60 20240819 1900 15.26 20241209 1.64 Y 065950 500 141 억 745186 N N 11900 N 00 N
11 20250512 150547 57 100.00 KOSDAQ 섬유·의류 N N N N N 2200 -10 5 -0.45 321988041 146269 64.26 2225 2240 2180 2870 1550 2210 2201.34 2.64 0 -3836 2273 2241 2193 2161 2113 2257 2177 141 660 500 1370 5 1 28231302 621 -13.17 0.96 12 0.52 -167.00 2296.00 3750 20240819 -41.33 1900 20241209 15.79 2780 -20.86 20250109 1920 14.58 20250409 3750 -41.33 20240819 1900 15.79 20241209 1.64 Y 065950 500 141 억 745186 N N 14110 N 00 N
12 20250512 140546 57 100.00 KOSDAQ 섬유·의류 N N N N N 2195 -15 5 -0.68 268642256 122001 53.60 2225 2240 2180 2870 1550 2210 2201.97 2.64 0 6077 2273 2241 2193 2161 2113 2257 2177 141 660 500 1370 5 1 28231302 620 -13.14 0.96 12 0.43 -167.00 2296.00 3750 20240819 -41.47 1900 20241209 15.53 2780 -21.04 20250109 1920 14.32 20250409 3750 -41.47 20240819 1900 15.53 20241209 1.64 Y 065950 500 141 억 745186 N N 14110 N 00 N