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
478560/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
20250513,161237,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3745,45,2,1.22,131182310,35186,78.87,3700,3780,3700,4810,2590,3700,3728.05,0.66,0,9180,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,910,12.78,3.99,12,0.14,293.00,938.00,6780,20250121,-44.76,3270,20250225,14.53,6780,-44.76,20250121,3270,14.53,20250225,6780,-44.76,20250121,3270,14.53,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
20250513,151254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,30,2,0.81,117328210,31486,70.58,3700,3780,3700,4810,2590,3700,3726.36,0.66,0,8960,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,906,12.73,3.98,12,0.13,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
20250513,141254,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3725,25,2,0.68,103590615,27805,62.32,3700,3780,3700,4810,2590,3700,3725.61,0.66,0,7904,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,905,12.71,3.97,12,0.11,293.00,938.00,6780,20250121,-45.06,3270,20250225,13.91,6780,-45.06,20250121,3270,13.91,20250225,6780,-45.06,20250121,3270,13.91,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
20250513,131256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3745,45,2,1.22,86928575,23316,52.26,3700,3780,3700,4810,2590,3700,3728.28,0.66,0,3890,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,910,12.78,3.99,12,0.10,293.00,938.00,6780,20250121,-44.76,3270,20250225,14.53,6780,-44.76,20250121,3270,14.53,20250225,6780,-44.76,20250121,3270,14.53,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
20250513,121301,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,30,2,0.81,68074320,18252,40.91,3700,3780,3700,4810,2590,3700,3729.69,0.66,0,2619,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,906,12.73,3.98,12,0.08,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
20250513,111258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3755,55,2,1.49,47902325,12858,28.82,3700,3755,3700,4810,2590,3700,3725.49,0.66,0,441,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,912,12.82,4.00,12,0.05,293.00,938.00,6780,20250121,-44.62,3270,20250225,14.83,6780,-44.62,20250121,3270,14.83,20250225,6780,-44.62,20250121,3270,14.83,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
20250513,101258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,30,2,0.81,21113590,5673,12.72,3700,3755,3700,4810,2590,3700,3721.77,0.66,0,498,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,906,12.73,3.98,12,0.02,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
20250513,091305,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3710,10,2,0.27,7160315,1920,4.30,3700,3755,3700,4810,2590,3700,3729.33,0.66,0,366,3786,3742,3701,3657,3616,3765,3680,24,1110,100,2590,5,1,24292555,901,12.66,3.96,12,0.01,293.00,938.00,6780,20250121,-45.28,3270,20250225,13.46,6780,-45.28,20250121,3270,13.46,20250225,6780,-45.28,20250121,3270,13.46,20250225,0.56,Y,478560,100,24 억,,159566,N,N,0,N,00,N
20250512,161232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3700,20,2,0.54,164547350,44543,98.40,3675,3745,3660,4780,2580,3680,3694.12,0.63,0,7645,3726,3702,3681,3657,3636,3692,3647,24,1100,100,2570,5,1,24292555,899,12.63,3.94,12,0.18,293.00,938.00,6780,20250121,-45.43,3270,20250225,13.15,6780,-45.43,20250121,3270,13.15,20250225,6780,-45.43,20250121,3270,13.15,20250225,0.56,Y,478560,100,24 억,,152599,N,Y,671,N,00,N
20250512,151246,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3700,20,2,0.54,159944630,43302,95.66,3675,3745,3660,4780,2580,3680,3693.70,0.63,0,8043,3726,3702,3681,3657,3636,3692,3647,24,1100,100,2570,5,1,24292555,899,12.63,3.94,12,0.18,293.00,938.00,6780,20250121,-45.43,3270,20250225,13.15,6780,-45.43,20250121,3270,13.15,20250225,6780,-45.43,20250121,3270,13.15,20250225,0.56,Y,478560,100,24 억,,152599,N,N,671,N,00,N
20250512,141244,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,50,2,1.36,133402865,36132,79.82,3675,3745,3660,4780,2580,3680,3692.10,0.63,0,5636,3726,3702,3681,3657,3636,3692,3647,24,1100,100,2570,5,1,24292555,906,12.73,3.98,12,0.15,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.56,Y,478560,100,24 억,,152599,N,N,671,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 161237 57 100.00 KOSDAQ 섬유·의류 N N N N N 3745 45 2 1.22 131182310 35186 78.87 3700 3780 3700 4810 2590 3700 3728.05 0.66 0 9180 3786 3742 3701 3657 3616 3765 3680 24 1110 100 2590 5 1 24292555 910 12.78 3.99 12 0.14 293.00 938.00 6780 20250121 -44.76 3270 20250225 14.53 6780 -44.76 20250121 3270 14.53 20250225 6780 -44.76 20250121 3270 14.53 20250225 0.56 Y 478560 100 24 억 159566 N N 0 N 00 N
3 20250513 151254 57 100.00 KOSDAQ 섬유·의류 N N N N N 3730 30 2 0.81 117328210 31486 70.58 3700 3780 3700 4810 2590 3700 3726.36 0.66 0 8960 3786 3742 3701 3657 3616 3765 3680 24 1110 100 2590 5 1 24292555 906 12.73 3.98 12 0.13 293.00 938.00 6780 20250121 -44.99 3270 20250225 14.07 6780 -44.99 20250121 3270 14.07 20250225 6780 -44.99 20250121 3270 14.07 20250225 0.56 Y 478560 100 24 억 159566 N N 0 N 00 N
4 20250513 141254 57 100.00 KOSDAQ 섬유·의류 N N N N N 3725 25 2 0.68 103590615 27805 62.32 3700 3780 3700 4810 2590 3700 3725.61 0.66 0 7904 3786 3742 3701 3657 3616 3765 3680 24 1110 100 2590 5 1 24292555 905 12.71 3.97 12 0.11 293.00 938.00 6780 20250121 -45.06 3270 20250225 13.91 6780 -45.06 20250121 3270 13.91 20250225 6780 -45.06 20250121 3270 13.91 20250225 0.56 Y 478560 100 24 억 159566 N N 0 N 00 N
5 20250513 131256 57 100.00 KOSDAQ 섬유·의류 N N N N N 3745 45 2 1.22 86928575 23316 52.26 3700 3780 3700 4810 2590 3700 3728.28 0.66 0 3890 3786 3742 3701 3657 3616 3765 3680 24 1110 100 2590 5 1 24292555 910 12.78 3.99 12 0.10 293.00 938.00 6780 20250121 -44.76 3270 20250225 14.53 6780 -44.76 20250121 3270 14.53 20250225 6780 -44.76 20250121 3270 14.53 20250225 0.56 Y 478560 100 24 억 159566 N N 0 N 00 N
6 20250513 121301 57 100.00 KOSDAQ 섬유·의류 N N N N N 3730 30 2 0.81 68074320 18252 40.91 3700 3780 3700 4810 2590 3700 3729.69 0.66 0 2619 3786 3742 3701 3657 3616 3765 3680 24 1110 100 2590 5 1 24292555 906 12.73 3.98 12 0.08 293.00 938.00 6780 20250121 -44.99 3270 20250225 14.07 6780 -44.99 20250121 3270 14.07 20250225 6780 -44.99 20250121 3270 14.07 20250225 0.56 Y 478560 100 24 억 159566 N N 0 N 00 N
7 20250513 111258 57 100.00 KOSDAQ 섬유·의류 N N N N N 3755 55 2 1.49 47902325 12858 28.82 3700 3755 3700 4810 2590 3700 3725.49 0.66 0 441 3786 3742 3701 3657 3616 3765 3680 24 1110 100 2590 5 1 24292555 912 12.82 4.00 12 0.05 293.00 938.00 6780 20250121 -44.62 3270 20250225 14.83 6780 -44.62 20250121 3270 14.83 20250225 6780 -44.62 20250121 3270 14.83 20250225 0.56 Y 478560 100 24 억 159566 N N 0 N 00 N
8 20250513 101258 57 100.00 KOSDAQ 섬유·의류 N N N N N 3730 30 2 0.81 21113590 5673 12.72 3700 3755 3700 4810 2590 3700 3721.77 0.66 0 498 3786 3742 3701 3657 3616 3765 3680 24 1110 100 2590 5 1 24292555 906 12.73 3.98 12 0.02 293.00 938.00 6780 20250121 -44.99 3270 20250225 14.07 6780 -44.99 20250121 3270 14.07 20250225 6780 -44.99 20250121 3270 14.07 20250225 0.56 Y 478560 100 24 억 159566 N N 0 N 00 N
9 20250513 091305 57 100.00 KOSDAQ 섬유·의류 N N N N N 3710 10 2 0.27 7160315 1920 4.30 3700 3755 3700 4810 2590 3700 3729.33 0.66 0 366 3786 3742 3701 3657 3616 3765 3680 24 1110 100 2590 5 1 24292555 901 12.66 3.96 12 0.01 293.00 938.00 6780 20250121 -45.28 3270 20250225 13.46 6780 -45.28 20250121 3270 13.46 20250225 6780 -45.28 20250121 3270 13.46 20250225 0.56 Y 478560 100 24 억 159566 N N 0 N 00 N
10 20250512 161232 57 100.00 KOSDAQ 섬유·의류 N N N N N 3700 20 2 0.54 164547350 44543 98.40 3675 3745 3660 4780 2580 3680 3694.12 0.63 0 7645 3726 3702 3681 3657 3636 3692 3647 24 1100 100 2570 5 1 24292555 899 12.63 3.94 12 0.18 293.00 938.00 6780 20250121 -45.43 3270 20250225 13.15 6780 -45.43 20250121 3270 13.15 20250225 6780 -45.43 20250121 3270 13.15 20250225 0.56 Y 478560 100 24 억 152599 N Y 671 N 00 N
11 20250512 151246 57 100.00 KOSDAQ 섬유·의류 N N N N N 3700 20 2 0.54 159944630 43302 95.66 3675 3745 3660 4780 2580 3680 3693.70 0.63 0 8043 3726 3702 3681 3657 3636 3692 3647 24 1100 100 2570 5 1 24292555 899 12.63 3.94 12 0.18 293.00 938.00 6780 20250121 -45.43 3270 20250225 13.15 6780 -45.43 20250121 3270 13.15 20250225 6780 -45.43 20250121 3270 13.15 20250225 0.56 Y 478560 100 24 억 152599 N N 671 N 00 N
12 20250512 141244 57 100.00 KOSDAQ 섬유·의류 N N N N N 3730 50 2 1.36 133402865 36132 79.82 3675 3745 3660 4780 2580 3680 3692.10 0.63 0 5636 3726 3702 3681 3657 3636 3692 3647 24 1100 100 2570 5 1 24292555 906 12.73 3.98 12 0.15 293.00 938.00 6780 20250121 -44.99 3270 20250225 14.07 6780 -44.99 20250121 3270 14.07 20250225 6780 -44.99 20250121 3270 14.07 20250225 0.56 Y 478560 100 24 억 152599 N N 671 N 00 N