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
083550/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
20250513,160623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2960,-10,5,-0.34,48808099,16460,119.06,2970,3000,2935,3860,2080,2970,2965.26,1.99,0,-2867,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,383,-16.63,0.29,12,0.13,-178.00,10037.00,5253,20240819,-43.65,2483,20241210,19.21,3840,-22.92,20250113,2685,10.24,20250409,5500,-46.18,20240819,2600,13.85,20241210,1.87,Y,083550,500,64 억,,258164,N,N,315,N,00,N
20250513,150631,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2940,-30,5,-1.01,42033974,14162,102.44,2970,3000,2935,3860,2080,2970,2968.08,1.99,0,-2106,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,381,-16.52,0.29,12,0.11,-178.00,10037.00,5253,20240819,-44.03,2483,20241210,18.41,3840,-23.44,20250113,2685,9.50,20250409,5500,-46.55,20240819,2600,13.08,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
20250513,140632,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2935,-35,5,-1.18,41507834,13983,101.14,2970,3000,2935,3860,2080,2970,2968.45,1.99,0,-1936,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,380,-16.49,0.29,12,0.11,-178.00,10037.00,5253,20240819,-44.13,2483,20241210,18.20,3840,-23.57,20250113,2685,9.31,20250409,5500,-46.64,20240819,2600,12.88,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
20250513,130633,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2980,10,2,0.34,35902194,12079,87.37,2970,3000,2935,3860,2080,2970,2972.28,1.99,0,-2303,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,386,-16.74,0.30,12,0.09,-178.00,10037.00,5253,20240819,-43.27,2483,20241210,20.02,3840,-22.40,20250113,2685,10.99,20250409,5500,-45.82,20240819,2600,14.62,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
20250513,120634,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2972,2,2,0.07,35228829,11853,85.74,2970,3000,2935,3860,2080,2970,2972.14,1.99,0,-2280,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,385,-16.70,0.30,12,0.09,-178.00,10037.00,5253,20240819,-43.42,2483,20241210,19.69,3840,-22.60,20250113,2685,10.69,20250409,5500,-45.96,20240819,2600,14.31,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
20250513,110634,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2970,0,3,0.00,35047655,11792,85.29,2970,3000,2935,3860,2080,2970,2972.16,1.99,0,-2322,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,385,-16.69,0.30,12,0.09,-178.00,10037.00,5253,20240819,-43.46,2483,20241210,19.61,3840,-22.66,20250113,2685,10.61,20250409,5500,-46.00,20240819,2600,14.23,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
20250513,100636,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2950,-20,5,-0.67,17842190,6041,43.70,2970,2970,2935,3860,2080,2970,2953.52,1.99,0,-1400,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,382,-16.57,0.29,12,0.05,-178.00,10037.00,5253,20240819,-43.84,2483,20241210,18.81,3840,-23.18,20250113,2685,9.87,20250409,5500,-46.36,20240819,2600,13.46,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
20250513,090638,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2955,-15,5,-0.51,5084595,1712,12.38,2970,2970,2955,3860,2080,2970,2969.97,1.99,0,-181,3036,3002,2966,2932,2896,3020,2950,65,890,500,1840,5,1,12950887,383,-16.60,0.29,12,0.01,-178.00,10037.00,5253,20240819,-43.75,2483,20241210,19.01,3840,-23.05,20250113,2685,10.06,20250409,5500,-46.27,20240819,2600,13.65,20241210,1.87,Y,083550,500,64 억,,258164,N,N,364,N,00,N
20250512,160621,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2970,15,2,0.51,41060202,13825,132.25,2945,3000,2930,3840,2070,2955,2970.00,2.01,0,-1380,3011,2982,2951,2922,2891,2985,2925,65,885,500,1830,5,1,12950887,385,-16.69,0.30,12,0.11,-178.00,10037.00,5253,20240819,-43.46,2483,20241210,19.61,3840,-22.66,20250113,2685,10.61,20250409,5500,-46.00,20240819,2600,14.23,20241210,1.91,Y,083550,500,64 억,,260541,N,N,364,N,00,N
20250512,150629,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2955,0,3,0.00,35220747,11857,113.42,2945,3000,2930,3840,2070,2955,2970.46,2.01,0,311,3011,2982,2951,2922,2891,2985,2925,65,885,500,1830,5,1,12950887,383,-16.60,0.29,12,0.09,-178.00,10037.00,5253,20240819,-43.75,2483,20241210,19.01,3840,-23.05,20250113,2685,10.06,20250409,5500,-46.27,20240819,2600,13.65,20241210,1.91,Y,083550,500,64 억,,260541,N,N,1499,N,00,N
20250512,140628,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2970,15,2,0.51,25991802,8729,83.50,2945,3000,2930,3840,2070,2955,2977.64,2.01,0,-1137,3011,2982,2951,2922,2891,2985,2925,65,885,500,1830,5,1,12950887,385,-16.69,0.30,12,0.07,-178.00,10037.00,5253,20240819,-43.46,2483,20241210,19.61,3840,-22.66,20250113,2685,10.61,20250409,5500,-46.00,20240819,2600,14.23,20241210,1.91,Y,083550,500,64 억,,260541,N,N,1499,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 160623 57 100.00 KOSDAQ 섬유·의류 N N N N N 2960 -10 5 -0.34 48808099 16460 119.06 2970 3000 2935 3860 2080 2970 2965.26 1.99 0 -2867 3036 3002 2966 2932 2896 3020 2950 65 890 500 1840 5 1 12950887 383 -16.63 0.29 12 0.13 -178.00 10037.00 5253 20240819 -43.65 2483 20241210 19.21 3840 -22.92 20250113 2685 10.24 20250409 5500 -46.18 20240819 2600 13.85 20241210 1.87 Y 083550 500 64 억 258164 N N 315 N 00 N
3 20250513 150631 57 100.00 KOSDAQ 섬유·의류 N N N N N 2940 -30 5 -1.01 42033974 14162 102.44 2970 3000 2935 3860 2080 2970 2968.08 1.99 0 -2106 3036 3002 2966 2932 2896 3020 2950 65 890 500 1840 5 1 12950887 381 -16.52 0.29 12 0.11 -178.00 10037.00 5253 20240819 -44.03 2483 20241210 18.41 3840 -23.44 20250113 2685 9.50 20250409 5500 -46.55 20240819 2600 13.08 20241210 1.87 Y 083550 500 64 억 258164 N N 364 N 00 N
4 20250513 140632 57 100.00 KOSDAQ 섬유·의류 N N N N N 2935 -35 5 -1.18 41507834 13983 101.14 2970 3000 2935 3860 2080 2970 2968.45 1.99 0 -1936 3036 3002 2966 2932 2896 3020 2950 65 890 500 1840 5 1 12950887 380 -16.49 0.29 12 0.11 -178.00 10037.00 5253 20240819 -44.13 2483 20241210 18.20 3840 -23.57 20250113 2685 9.31 20250409 5500 -46.64 20240819 2600 12.88 20241210 1.87 Y 083550 500 64 억 258164 N N 364 N 00 N
5 20250513 130633 57 100.00 KOSDAQ 섬유·의류 N N N N N 2980 10 2 0.34 35902194 12079 87.37 2970 3000 2935 3860 2080 2970 2972.28 1.99 0 -2303 3036 3002 2966 2932 2896 3020 2950 65 890 500 1840 5 1 12950887 386 -16.74 0.30 12 0.09 -178.00 10037.00 5253 20240819 -43.27 2483 20241210 20.02 3840 -22.40 20250113 2685 10.99 20250409 5500 -45.82 20240819 2600 14.62 20241210 1.87 Y 083550 500 64 억 258164 N N 364 N 00 N
6 20250513 120634 57 100.00 KOSDAQ 섬유·의류 N N N N N 2972 2 2 0.07 35228829 11853 85.74 2970 3000 2935 3860 2080 2970 2972.14 1.99 0 -2280 3036 3002 2966 2932 2896 3020 2950 65 890 500 1840 5 1 12950887 385 -16.70 0.30 12 0.09 -178.00 10037.00 5253 20240819 -43.42 2483 20241210 19.69 3840 -22.60 20250113 2685 10.69 20250409 5500 -45.96 20240819 2600 14.31 20241210 1.87 Y 083550 500 64 억 258164 N N 364 N 00 N
7 20250513 110634 57 100.00 KOSDAQ 섬유·의류 N N N N N 2970 0 3 0.00 35047655 11792 85.29 2970 3000 2935 3860 2080 2970 2972.16 1.99 0 -2322 3036 3002 2966 2932 2896 3020 2950 65 890 500 1840 5 1 12950887 385 -16.69 0.30 12 0.09 -178.00 10037.00 5253 20240819 -43.46 2483 20241210 19.61 3840 -22.66 20250113 2685 10.61 20250409 5500 -46.00 20240819 2600 14.23 20241210 1.87 Y 083550 500 64 억 258164 N N 364 N 00 N
8 20250513 100636 57 100.00 KOSDAQ 섬유·의류 N N N N N 2950 -20 5 -0.67 17842190 6041 43.70 2970 2970 2935 3860 2080 2970 2953.52 1.99 0 -1400 3036 3002 2966 2932 2896 3020 2950 65 890 500 1840 5 1 12950887 382 -16.57 0.29 12 0.05 -178.00 10037.00 5253 20240819 -43.84 2483 20241210 18.81 3840 -23.18 20250113 2685 9.87 20250409 5500 -46.36 20240819 2600 13.46 20241210 1.87 Y 083550 500 64 억 258164 N N 364 N 00 N
9 20250513 090638 57 100.00 KOSDAQ 섬유·의류 N N N N N 2955 -15 5 -0.51 5084595 1712 12.38 2970 2970 2955 3860 2080 2970 2969.97 1.99 0 -181 3036 3002 2966 2932 2896 3020 2950 65 890 500 1840 5 1 12950887 383 -16.60 0.29 12 0.01 -178.00 10037.00 5253 20240819 -43.75 2483 20241210 19.01 3840 -23.05 20250113 2685 10.06 20250409 5500 -46.27 20240819 2600 13.65 20241210 1.87 Y 083550 500 64 억 258164 N N 364 N 00 N
10 20250512 160621 57 100.00 KOSDAQ 섬유·의류 N N N N N 2970 15 2 0.51 41060202 13825 132.25 2945 3000 2930 3840 2070 2955 2970.00 2.01 0 -1380 3011 2982 2951 2922 2891 2985 2925 65 885 500 1830 5 1 12950887 385 -16.69 0.30 12 0.11 -178.00 10037.00 5253 20240819 -43.46 2483 20241210 19.61 3840 -22.66 20250113 2685 10.61 20250409 5500 -46.00 20240819 2600 14.23 20241210 1.91 Y 083550 500 64 억 260541 N N 364 N 00 N
11 20250512 150629 57 100.00 KOSDAQ 섬유·의류 N N N N N 2955 0 3 0.00 35220747 11857 113.42 2945 3000 2930 3840 2070 2955 2970.46 2.01 0 311 3011 2982 2951 2922 2891 2985 2925 65 885 500 1830 5 1 12950887 383 -16.60 0.29 12 0.09 -178.00 10037.00 5253 20240819 -43.75 2483 20241210 19.01 3840 -23.05 20250113 2685 10.06 20250409 5500 -46.27 20240819 2600 13.65 20241210 1.91 Y 083550 500 64 억 260541 N N 1499 N 00 N
12 20250512 140628 57 100.00 KOSDAQ 섬유·의류 N N N N N 2970 15 2 0.51 25991802 8729 83.50 2945 3000 2930 3840 2070 2955 2977.64 2.01 0 -1137 3011 2982 2951 2922 2891 2985 2925 65 885 500 1830 5 1 12950887 385 -16.69 0.30 12 0.07 -178.00 10037.00 5253 20240819 -43.46 2483 20241210 19.61 3840 -22.66 20250113 2685 10.61 20250409 5500 -46.00 20240819 2600 14.23 20241210 1.91 Y 083550 500 64 억 260541 N N 1499 N 00 N