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
145170/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
20250513,160806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5490,30,2,0.55,132005020,24024,45.41,5510,5570,5440,7090,3830,5460,5494.71,1.98,0,2031,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,928,-5.20,0.58,12,0.14,-1055.00,9406.00,35417,20240524,-84.50,4785,20250409,14.73,8900,-38.31,20250108,4785,14.73,20250409,67800,-91.90,20240524,4785,14.73,20250409,2.01,Y,145170,500,85 억,,335176,N,N,636,N,00,N
20250513,150816,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5490,30,2,0.55,113685760,20691,39.11,5510,5570,5440,7090,3830,5460,5494.45,1.98,0,1699,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,928,-5.20,0.58,12,0.12,-1055.00,9406.00,35417,20240524,-84.50,4785,20250409,14.73,8900,-38.31,20250108,4785,14.73,20250409,67800,-91.90,20240524,4785,14.73,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
20250513,140817,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5470,10,2,0.18,104876700,19082,36.07,5510,5570,5440,7090,3830,5460,5496.11,1.98,0,1684,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,925,-5.18,0.58,12,0.11,-1055.00,9406.00,35417,20240524,-84.56,4785,20250409,14.32,8900,-38.54,20250108,4785,14.32,20250409,67800,-91.93,20240524,4785,14.32,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
20250513,130818,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5480,20,2,0.37,91459270,16628,31.43,5510,5570,5470,7090,3830,5460,5500.32,1.98,0,1935,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,927,-5.19,0.58,12,0.10,-1055.00,9406.00,35417,20240524,-84.53,4785,20250409,14.52,8900,-38.43,20250108,4785,14.52,20250409,67800,-91.92,20240524,4785,14.52,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
20250513,120822,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5470,10,2,0.18,75615930,13739,25.97,5510,5570,5470,7090,3830,5460,5503.74,1.98,0,3352,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,925,-5.18,0.58,12,0.08,-1055.00,9406.00,35417,20240524,-84.56,4785,20250409,14.32,8900,-38.54,20250108,4785,14.32,20250409,67800,-91.93,20240524,4785,14.32,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
20250513,110819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5510,50,2,0.92,64024950,11628,21.98,5510,5570,5470,7090,3830,5460,5506.10,1.98,0,4192,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,932,-5.22,0.59,12,0.07,-1055.00,9406.00,35417,20240524,-84.44,4785,20250409,15.15,8900,-38.09,20250108,4785,15.15,20250409,67800,-91.87,20240524,4785,15.15,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
20250513,100821,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5490,30,2,0.55,42211580,7661,14.48,5510,5570,5470,7090,3830,5460,5509.93,1.98,0,1480,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,928,-5.20,0.58,12,0.05,-1055.00,9406.00,35417,20240524,-84.50,4785,20250409,14.73,8900,-38.31,20250108,4785,14.73,20250409,67800,-91.90,20240524,4785,14.73,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
20250513,090824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5540,80,2,1.47,11631150,2106,3.98,5510,5560,5490,7090,3830,5460,5522.86,1.98,0,1050,5560,5510,5440,5390,5320,5535,5415,86,1630,500,3380,10,1,16908405,937,-5.25,0.59,12,0.01,-1055.00,9406.00,35417,20240524,-84.36,4785,20250409,15.78,8900,-37.75,20250108,4785,15.78,20250409,67800,-91.83,20240524,4785,15.78,20250409,2.01,Y,145170,500,85 억,,335176,N,N,912,N,00,N
20250512,160804,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5460,40,2,0.74,287793030,52899,257.13,5410,5490,5370,7040,3800,5420,5440.42,1.77,0,31687,5520,5470,5420,5370,5320,5445,5345,86,1620,500,3360,10,1,16908405,923,-5.18,0.58,12,0.31,-1055.00,9406.00,35417,20240524,-84.58,4785,20250409,14.11,8900,-38.65,20250108,4785,14.11,20250409,67800,-91.95,20240524,4785,14.11,20250409,2.02,Y,145170,500,85 억,,299674,N,N,912,N,00,N
20250512,150812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5470,50,2,0.92,281051620,51665,251.13,5410,5490,5370,7040,3800,5420,5439.88,1.77,0,31629,5520,5470,5420,5370,5320,5445,5345,86,1620,500,3360,10,1,16908405,925,-5.18,0.58,12,0.31,-1055.00,9406.00,35417,20240524,-84.56,4785,20250409,14.32,8900,-38.54,20250108,4785,14.32,20250409,67800,-91.93,20240524,4785,14.32,20250409,2.02,Y,145170,500,85 억,,299674,N,N,1408,N,00,N
20250512,140811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5480,60,2,1.11,265207700,48768,237.05,5410,5490,5370,7040,3800,5420,5438.15,1.77,0,31457,5520,5470,5420,5370,5320,5445,5345,86,1620,500,3360,10,1,16908405,927,-5.19,0.58,12,0.29,-1055.00,9406.00,35417,20240524,-84.53,4785,20250409,14.52,8900,-38.43,20250108,4785,14.52,20250409,67800,-91.92,20240524,4785,14.52,20250409,2.02,Y,145170,500,85 억,,299674,N,N,1408,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 160806 57 100.00 KOSDAQ 섬유·의류 N N N N N 5490 30 2 0.55 132005020 24024 45.41 5510 5570 5440 7090 3830 5460 5494.71 1.98 0 2031 5560 5510 5440 5390 5320 5535 5415 86 1630 500 3380 10 1 16908405 928 -5.20 0.58 12 0.14 -1055.00 9406.00 35417 20240524 -84.50 4785 20250409 14.73 8900 -38.31 20250108 4785 14.73 20250409 67800 -91.90 20240524 4785 14.73 20250409 2.01 Y 145170 500 85 억 335176 N N 636 N 00 N
3 20250513 150816 57 100.00 KOSDAQ 섬유·의류 N N N N N 5490 30 2 0.55 113685760 20691 39.11 5510 5570 5440 7090 3830 5460 5494.45 1.98 0 1699 5560 5510 5440 5390 5320 5535 5415 86 1630 500 3380 10 1 16908405 928 -5.20 0.58 12 0.12 -1055.00 9406.00 35417 20240524 -84.50 4785 20250409 14.73 8900 -38.31 20250108 4785 14.73 20250409 67800 -91.90 20240524 4785 14.73 20250409 2.01 Y 145170 500 85 억 335176 N N 912 N 00 N
4 20250513 140817 57 100.00 KOSDAQ 섬유·의류 N N N N N 5470 10 2 0.18 104876700 19082 36.07 5510 5570 5440 7090 3830 5460 5496.11 1.98 0 1684 5560 5510 5440 5390 5320 5535 5415 86 1630 500 3380 10 1 16908405 925 -5.18 0.58 12 0.11 -1055.00 9406.00 35417 20240524 -84.56 4785 20250409 14.32 8900 -38.54 20250108 4785 14.32 20250409 67800 -91.93 20240524 4785 14.32 20250409 2.01 Y 145170 500 85 억 335176 N N 912 N 00 N
5 20250513 130818 57 100.00 KOSDAQ 섬유·의류 N N N N N 5480 20 2 0.37 91459270 16628 31.43 5510 5570 5470 7090 3830 5460 5500.32 1.98 0 1935 5560 5510 5440 5390 5320 5535 5415 86 1630 500 3380 10 1 16908405 927 -5.19 0.58 12 0.10 -1055.00 9406.00 35417 20240524 -84.53 4785 20250409 14.52 8900 -38.43 20250108 4785 14.52 20250409 67800 -91.92 20240524 4785 14.52 20250409 2.01 Y 145170 500 85 억 335176 N N 912 N 00 N
6 20250513 120822 57 100.00 KOSDAQ 섬유·의류 N N N N N 5470 10 2 0.18 75615930 13739 25.97 5510 5570 5470 7090 3830 5460 5503.74 1.98 0 3352 5560 5510 5440 5390 5320 5535 5415 86 1630 500 3380 10 1 16908405 925 -5.18 0.58 12 0.08 -1055.00 9406.00 35417 20240524 -84.56 4785 20250409 14.32 8900 -38.54 20250108 4785 14.32 20250409 67800 -91.93 20240524 4785 14.32 20250409 2.01 Y 145170 500 85 억 335176 N N 912 N 00 N
7 20250513 110819 57 100.00 KOSDAQ 섬유·의류 N N N N N 5510 50 2 0.92 64024950 11628 21.98 5510 5570 5470 7090 3830 5460 5506.10 1.98 0 4192 5560 5510 5440 5390 5320 5535 5415 86 1630 500 3380 10 1 16908405 932 -5.22 0.59 12 0.07 -1055.00 9406.00 35417 20240524 -84.44 4785 20250409 15.15 8900 -38.09 20250108 4785 15.15 20250409 67800 -91.87 20240524 4785 15.15 20250409 2.01 Y 145170 500 85 억 335176 N N 912 N 00 N
8 20250513 100821 57 100.00 KOSDAQ 섬유·의류 N N N N N 5490 30 2 0.55 42211580 7661 14.48 5510 5570 5470 7090 3830 5460 5509.93 1.98 0 1480 5560 5510 5440 5390 5320 5535 5415 86 1630 500 3380 10 1 16908405 928 -5.20 0.58 12 0.05 -1055.00 9406.00 35417 20240524 -84.50 4785 20250409 14.73 8900 -38.31 20250108 4785 14.73 20250409 67800 -91.90 20240524 4785 14.73 20250409 2.01 Y 145170 500 85 억 335176 N N 912 N 00 N
9 20250513 090824 57 100.00 KOSDAQ 섬유·의류 N N N N N 5540 80 2 1.47 11631150 2106 3.98 5510 5560 5490 7090 3830 5460 5522.86 1.98 0 1050 5560 5510 5440 5390 5320 5535 5415 86 1630 500 3380 10 1 16908405 937 -5.25 0.59 12 0.01 -1055.00 9406.00 35417 20240524 -84.36 4785 20250409 15.78 8900 -37.75 20250108 4785 15.78 20250409 67800 -91.83 20240524 4785 15.78 20250409 2.01 Y 145170 500 85 억 335176 N N 912 N 00 N
10 20250512 160804 57 100.00 KOSDAQ 섬유·의류 N N N N N 5460 40 2 0.74 287793030 52899 257.13 5410 5490 5370 7040 3800 5420 5440.42 1.77 0 31687 5520 5470 5420 5370 5320 5445 5345 86 1620 500 3360 10 1 16908405 923 -5.18 0.58 12 0.31 -1055.00 9406.00 35417 20240524 -84.58 4785 20250409 14.11 8900 -38.65 20250108 4785 14.11 20250409 67800 -91.95 20240524 4785 14.11 20250409 2.02 Y 145170 500 85 억 299674 N N 912 N 00 N
11 20250512 150812 57 100.00 KOSDAQ 섬유·의류 N N N N N 5470 50 2 0.92 281051620 51665 251.13 5410 5490 5370 7040 3800 5420 5439.88 1.77 0 31629 5520 5470 5420 5370 5320 5445 5345 86 1620 500 3360 10 1 16908405 925 -5.18 0.58 12 0.31 -1055.00 9406.00 35417 20240524 -84.56 4785 20250409 14.32 8900 -38.54 20250108 4785 14.32 20250409 67800 -91.93 20240524 4785 14.32 20250409 2.02 Y 145170 500 85 억 299674 N N 1408 N 00 N
12 20250512 140811 57 100.00 KOSDAQ 섬유·의류 N N N N N 5480 60 2 1.11 265207700 48768 237.05 5410 5490 5370 7040 3800 5420 5438.15 1.77 0 31457 5520 5470 5420 5370 5320 5445 5345 86 1620 500 3360 10 1 16908405 927 -5.19 0.58 12 0.29 -1055.00 9406.00 35417 20240524 -84.53 4785 20250409 14.52 8900 -38.43 20250108 4785 14.52 20250409 67800 -91.92 20240524 4785 14.52 20250409 2.02 Y 145170 500 85 억 299674 N N 1408 N 00 N