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
298540/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
20250513,161021,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10120,-20,5,-0.20,196787935,19481,114.47,10200,10200,10060,13180,7100,10140,10101.53,8.60,0,7461,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1494,9.33,0.44,12,0.13,1085.00,23192.00,16100,20240603,-37.14,8560,20250314,18.22,10300,-1.75,20250421,8560,18.22,20250314,16100,-37.14,20240603,8560,18.22,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,1,N,00,N
20250513,151035,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10130,-10,5,-0.10,194855295,19290,113.35,10200,10200,10060,13180,7100,10140,10101.36,8.60,0,7411,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1496,9.34,0.44,12,0.13,1085.00,23192.00,16100,20240603,-37.08,8560,20250314,18.34,10300,-1.65,20250421,8560,18.34,20250314,16100,-37.08,20240603,8560,18.34,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
20250513,141036,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10140,0,3,0.00,181015585,17924,105.32,10200,10200,10060,13180,7100,10140,10099.06,8.60,0,6955,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1497,9.35,0.44,12,0.12,1085.00,23192.00,16100,20240603,-37.02,8560,20250314,18.46,10300,-1.55,20250421,8560,18.46,20250314,16100,-37.02,20240603,8560,18.46,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
20250513,131037,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10140,0,3,0.00,160955165,15944,93.69,10200,10200,10060,13180,7100,10140,10095.03,8.60,0,5952,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1497,9.35,0.44,12,0.11,1085.00,23192.00,16100,20240603,-37.02,8560,20250314,18.46,10300,-1.55,20250421,8560,18.46,20250314,16100,-37.02,20240603,8560,18.46,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
20250513,121041,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10100,-40,5,-0.39,123490410,12236,71.90,10200,10200,10060,13180,7100,10140,10092.38,8.60,0,2806,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1491,9.31,0.44,12,0.08,1085.00,23192.00,16100,20240603,-37.27,8560,20250314,17.99,10300,-1.94,20250421,8560,17.99,20250314,16100,-37.27,20240603,8560,17.99,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
20250513,111039,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10100,-40,5,-0.39,112801050,11177,65.68,10200,10200,10060,13180,7100,10140,10092.25,8.60,0,2309,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1491,9.31,0.44,12,0.08,1085.00,23192.00,16100,20240603,-37.27,8560,20250314,17.99,10300,-1.94,20250421,8560,17.99,20250314,16100,-37.27,20240603,8560,17.99,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
20250513,101039,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10100,-40,5,-0.39,74371810,7371,43.31,10200,10200,10060,13180,7100,10140,10089.79,8.60,0,-1091,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1491,9.31,0.44,12,0.05,1085.00,23192.00,16100,20240603,-37.27,8560,20250314,17.99,10300,-1.94,20250421,8560,17.99,20250314,16100,-37.27,20240603,8560,17.99,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
20250513,091044,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10130,-10,5,-0.10,2615700,258,1.52,10200,10200,10110,13180,7100,10140,10138.37,8.60,0,70,10286,10212,10096,10022,9906,10250,10060,74,3040,500,7300,10,1,14765856,1496,9.34,0.44,12,0.00,1085.00,23192.00,16100,20240603,-37.08,8560,20250314,18.34,10300,-1.65,20250421,8560,18.34,20250314,16100,-37.08,20240603,8560,18.34,20250314,2.83,Y,298540,500,73 억,,1270558,N,N,166,N,00,N
20250512,161017,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10140,40,2,0.40,171103100,16884,107.72,9980,10170,9980,13130,7070,10100,10134.04,8.56,0,9462,10233,10166,10033,9966,9833,10200,10000,74,3030,500,7270,10,1,14765856,1497,9.35,0.44,12,0.11,1085.00,23192.00,16100,20240603,-37.02,8560,20250314,18.46,10300,-1.55,20250421,8560,18.46,20250314,16100,-37.02,20240603,8560,18.46,20250314,2.87,Y,298540,500,73 억,,1263601,N,N,166,N,00,N
20250512,151029,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10130,30,2,0.30,164898650,16272,103.82,9980,10170,9980,13130,7070,10100,10133.89,8.56,0,9474,10233,10166,10033,9966,9833,10200,10000,74,3030,500,7270,10,1,14765856,1496,9.34,0.44,12,0.11,1085.00,23192.00,16100,20240603,-37.08,8560,20250314,18.34,10300,-1.65,20250421,8560,18.34,20250314,16100,-37.08,20240603,8560,18.34,20250314,2.87,Y,298540,500,73 억,,1263601,N,N,0,N,00,N
20250512,141027,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10150,50,2,0.50,152638980,15062,96.10,9980,10170,9980,13130,7070,10100,10134.04,8.56,0,8902,10233,10166,10033,9966,9833,10200,10000,74,3030,500,7270,10,1,14765856,1499,9.35,0.44,12,0.10,1085.00,23192.00,16100,20240603,-36.96,8560,20250314,18.57,10300,-1.46,20250421,8560,18.57,20250314,16100,-36.96,20240603,8560,18.57,20250314,2.87,Y,298540,500,73 억,,1263601,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 161021 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10120 -20 5 -0.20 196787935 19481 114.47 10200 10200 10060 13180 7100 10140 10101.53 8.60 0 7461 10286 10212 10096 10022 9906 10250 10060 74 3040 500 7300 10 1 14765856 1494 9.33 0.44 12 0.13 1085.00 23192.00 16100 20240603 -37.14 8560 20250314 18.22 10300 -1.75 20250421 8560 18.22 20250314 16100 -37.14 20240603 8560 18.22 20250314 2.83 Y 298540 500 73 억 1270558 N N 1 N 00 N
3 20250513 151035 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10130 -10 5 -0.10 194855295 19290 113.35 10200 10200 10060 13180 7100 10140 10101.36 8.60 0 7411 10286 10212 10096 10022 9906 10250 10060 74 3040 500 7300 10 1 14765856 1496 9.34 0.44 12 0.13 1085.00 23192.00 16100 20240603 -37.08 8560 20250314 18.34 10300 -1.65 20250421 8560 18.34 20250314 16100 -37.08 20240603 8560 18.34 20250314 2.83 Y 298540 500 73 억 1270558 N N 166 N 00 N
4 20250513 141036 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10140 0 3 0.00 181015585 17924 105.32 10200 10200 10060 13180 7100 10140 10099.06 8.60 0 6955 10286 10212 10096 10022 9906 10250 10060 74 3040 500 7300 10 1 14765856 1497 9.35 0.44 12 0.12 1085.00 23192.00 16100 20240603 -37.02 8560 20250314 18.46 10300 -1.55 20250421 8560 18.46 20250314 16100 -37.02 20240603 8560 18.46 20250314 2.83 Y 298540 500 73 억 1270558 N N 166 N 00 N
5 20250513 131037 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10140 0 3 0.00 160955165 15944 93.69 10200 10200 10060 13180 7100 10140 10095.03 8.60 0 5952 10286 10212 10096 10022 9906 10250 10060 74 3040 500 7300 10 1 14765856 1497 9.35 0.44 12 0.11 1085.00 23192.00 16100 20240603 -37.02 8560 20250314 18.46 10300 -1.55 20250421 8560 18.46 20250314 16100 -37.02 20240603 8560 18.46 20250314 2.83 Y 298540 500 73 억 1270558 N N 166 N 00 N
6 20250513 121041 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10100 -40 5 -0.39 123490410 12236 71.90 10200 10200 10060 13180 7100 10140 10092.38 8.60 0 2806 10286 10212 10096 10022 9906 10250 10060 74 3040 500 7300 10 1 14765856 1491 9.31 0.44 12 0.08 1085.00 23192.00 16100 20240603 -37.27 8560 20250314 17.99 10300 -1.94 20250421 8560 17.99 20250314 16100 -37.27 20240603 8560 17.99 20250314 2.83 Y 298540 500 73 억 1270558 N N 166 N 00 N
7 20250513 111039 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10100 -40 5 -0.39 112801050 11177 65.68 10200 10200 10060 13180 7100 10140 10092.25 8.60 0 2309 10286 10212 10096 10022 9906 10250 10060 74 3040 500 7300 10 1 14765856 1491 9.31 0.44 12 0.08 1085.00 23192.00 16100 20240603 -37.27 8560 20250314 17.99 10300 -1.94 20250421 8560 17.99 20250314 16100 -37.27 20240603 8560 17.99 20250314 2.83 Y 298540 500 73 억 1270558 N N 166 N 00 N
8 20250513 101039 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10100 -40 5 -0.39 74371810 7371 43.31 10200 10200 10060 13180 7100 10140 10089.79 8.60 0 -1091 10286 10212 10096 10022 9906 10250 10060 74 3040 500 7300 10 1 14765856 1491 9.31 0.44 12 0.05 1085.00 23192.00 16100 20240603 -37.27 8560 20250314 17.99 10300 -1.94 20250421 8560 17.99 20250314 16100 -37.27 20240603 8560 17.99 20250314 2.83 Y 298540 500 73 억 1270558 N N 166 N 00 N
9 20250513 091044 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10130 -10 5 -0.10 2615700 258 1.52 10200 10200 10110 13180 7100 10140 10138.37 8.60 0 70 10286 10212 10096 10022 9906 10250 10060 74 3040 500 7300 10 1 14765856 1496 9.34 0.44 12 0.00 1085.00 23192.00 16100 20240603 -37.08 8560 20250314 18.34 10300 -1.65 20250421 8560 18.34 20250314 16100 -37.08 20240603 8560 18.34 20250314 2.83 Y 298540 500 73 억 1270558 N N 166 N 00 N
10 20250512 161017 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10140 40 2 0.40 171103100 16884 107.72 9980 10170 9980 13130 7070 10100 10134.04 8.56 0 9462 10233 10166 10033 9966 9833 10200 10000 74 3030 500 7270 10 1 14765856 1497 9.35 0.44 12 0.11 1085.00 23192.00 16100 20240603 -37.02 8560 20250314 18.46 10300 -1.55 20250421 8560 18.46 20250314 16100 -37.02 20240603 8560 18.46 20250314 2.87 Y 298540 500 73 억 1263601 N N 166 N 00 N
11 20250512 151029 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10130 30 2 0.30 164898650 16272 103.82 9980 10170 9980 13130 7070 10100 10133.89 8.56 0 9474 10233 10166 10033 9966 9833 10200 10000 74 3030 500 7270 10 1 14765856 1496 9.34 0.44 12 0.11 1085.00 23192.00 16100 20240603 -37.08 8560 20250314 18.34 10300 -1.65 20250421 8560 18.34 20250314 16100 -37.08 20240603 8560 18.34 20250314 2.87 Y 298540 500 73 억 1263601 N N 0 N 00 N
12 20250512 141027 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 10150 50 2 0.50 152638980 15062 96.10 9980 10170 9980 13130 7070 10100 10134.04 8.56 0 8902 10233 10166 10033 9966 9833 10200 10000 74 3030 500 7270 10 1 14765856 1499 9.35 0.44 12 0.10 1085.00 23192.00 16100 20240603 -36.96 8560 20250314 18.57 10300 -1.46 20250421 8560 18.57 20250314 16100 -36.96 20240603 8560 18.57 20250314 2.87 Y 298540 500 73 억 1263601 N N 0 N 00 N