ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011080/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
20250512,160242,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2505,190,2,8.21,97075791478,36735738,320.29,2385,2865,2355,3005,1625,2315,2642.66,0.76,0,343203,2801,2557,2431,2187,2061,2495,2125,158,690,500,0,5,1,31541686,790,-18.98,2.60,12,116.47,-132.00,964.00,2874,20250404,-12.84,394,20240805,535.79,2874,-12.84,20250404,591,323.86,20250326,3500,-28.43,20250404,480,421.88,20240805,0.00,Y,011080,500,157 억,,240993,N,N,864,N,02,N
20250512,150244,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,280,2,12.10,93787934995,35424662,308.86,2385,2865,2355,3005,1625,2315,2647.59,0.76,0,232929,2801,2557,2431,2187,2061,2495,2125,158,690,500,0,5,1,31541686,819,-19.66,2.69,12,112.31,-132.00,964.00,2874,20250404,-9.71,394,20240805,558.63,2874,-9.71,20250404,591,339.09,20250326,3500,-25.86,20250404,480,440.62,20240805,0.00,Y,011080,500,157 억,,240993,N,N,0,N,02,N
20250512,140244,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2675,360,2,15.55,80274738890,30177174,263.10,2385,2865,2355,3005,1625,2315,2660.19,0.76,0,57094,2801,2557,2431,2187,2061,2495,2125,158,690,500,0,5,1,31541686,844,-20.27,2.77,12,95.67,-132.00,964.00,2874,20250404,-6.92,394,20240805,578.93,2874,-6.92,20250404,591,352.62,20250326,3500,-23.57,20250404,480,457.29,20240805,0.00,Y,011080,500,157 억,,240993,N,N,0,N,02,N
20250512,130243,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2820,505,2,21.81,67843449607,25686148,223.95,2385,2865,2355,3005,1625,2315,2641.32,0.76,0,20215,2801,2557,2431,2187,2061,2495,2125,158,690,500,0,5,1,31541686,889,-21.36,2.93,12,81.44,-132.00,964.00,2874,20250404,-1.88,394,20240805,615.74,2874,-1.88,20250404,591,377.16,20250326,3500,-19.43,20250404,480,487.50,20240805,0.00,Y,011080,500,157 억,,240993,N,N,0,N,02,N
20250512,120244,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2610,295,2,12.74,46133488050,17829625,155.45,2385,2725,2355,3005,1625,2315,2587.56,0.76,0,21770,2801,2557,2431,2187,2061,2495,2125,158,690,500,0,5,1,31541686,823,-19.77,2.71,12,56.53,-132.00,964.00,2874,20250404,-9.19,394,20240805,562.44,2874,-9.19,20250404,591,341.62,20250326,3500,-25.43,20250404,480,443.75,20240805,0.00,Y,011080,500,157 억,,240993,N,N,0,N,02,N
20250512,110244,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2685,370,2,15.98,39019630599,15119388,131.82,2385,2725,2355,3005,1625,2315,2580.88,0.76,0,7924,2801,2557,2431,2187,2061,2495,2125,158,690,500,0,5,1,31541686,847,-20.34,2.79,12,47.93,-132.00,964.00,2874,20250404,-6.58,394,20240805,581.47,2874,-6.58,20250404,591,354.31,20250326,3500,-23.29,20250404,480,459.38,20240805,0.00,Y,011080,500,157 억,,240993,N,N,0,N,02,N
20250512,100243,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2645,330,2,14.25,22898172946,8966407,78.18,2385,2725,2355,3005,1625,2315,2553.94,0.76,0,77604,2801,2557,2431,2187,2061,2495,2125,158,690,500,0,5,1,31541686,834,-20.04,2.74,12,28.43,-132.00,964.00,2874,20250404,-7.97,394,20240805,571.32,2874,-7.97,20250404,591,347.55,20250326,3500,-24.43,20250404,480,451.04,20240805,0.00,Y,011080,500,157 억,,240993,N,N,0,N,02,N
20250512,090244,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2485,170,2,7.34,2568151268,1019273,8.89,2385,2595,2380,3005,1625,2315,2520.84,0.76,0,-5565,2801,2557,2431,2187,2061,2495,2125,158,690,500,0,5,1,31541686,784,-18.83,2.58,12,3.23,-132.00,964.00,2874,20250404,-13.54,394,20240805,530.71,2874,-13.54,20250404,591,320.47,20250326,3500,-29.00,20250404,480,417.71,20240805,0.00,Y,011080,500,157 억,,240993,N,N,0,N,02,N
20250509,160242,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2315,-175,5,-7.03,28150869459,11381449,83.37,2435,2675,2305,3235,1745,2490,2473.59,0.80,0,-26802,2820,2655,2535,2370,2250,2595,2310,158,745,500,0,5,1,31541686,730,-17.54,2.40,12,36.08,-132.00,964.00,2874,20250404,-19.45,394,20240805,487.56,2874,-19.45,20250404,591,291.71,20250326,3500,-33.86,20250404,480,382.29,20240805,0.00,Y,011080,500,157 억,,252499,N,N,786,N,02,N
20250509,150243,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2335,-155,5,-6.22,27268020023,11002641,80.59,2435,2675,2305,3235,1745,2490,2478.31,0.80,0,-27461,2820,2655,2535,2370,2250,2595,2310,158,745,500,0,5,1,31541686,736,-17.69,2.42,12,34.88,-132.00,964.00,2874,20250404,-18.75,394,20240805,492.64,2874,-18.75,20250404,591,295.09,20250326,3500,-33.29,20250404,480,386.46,20240805,0.00,Y,011080,500,157 억,,252499,N,N,786,N,02,N
20250509,140243,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2400,-90,5,-3.61,25915806347,10429043,76.39,2435,2675,2305,3235,1745,2490,2484.96,0.80,0,-26514,2820,2655,2535,2370,2250,2595,2310,158,745,500,0,5,1,31541686,757,-18.18,2.49,12,33.06,-132.00,964.00,2874,20250404,-16.49,394,20240805,509.14,2874,-16.49,20250404,591,306.09,20250326,3500,-31.43,20250404,480,400.00,20240805,0.00,Y,011080,500,157 억,,252499,N,N,786,N,02,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 20250512 160242 53 100.00 KOSDAQ 섬유·의류 N N N N N 2505 190 2 8.21 97075791478 36735738 320.29 2385 2865 2355 3005 1625 2315 2642.66 0.76 0 343203 2801 2557 2431 2187 2061 2495 2125 158 690 500 0 5 1 31541686 790 -18.98 2.60 12 116.47 -132.00 964.00 2874 20250404 -12.84 394 20240805 535.79 2874 -12.84 20250404 591 323.86 20250326 3500 -28.43 20250404 480 421.88 20240805 0.00 Y 011080 500 157 억 240993 N N 864 N 02 N
3 20250512 150244 53 100.00 KOSDAQ 섬유·의류 N N N N N 2595 280 2 12.10 93787934995 35424662 308.86 2385 2865 2355 3005 1625 2315 2647.59 0.76 0 232929 2801 2557 2431 2187 2061 2495 2125 158 690 500 0 5 1 31541686 819 -19.66 2.69 12 112.31 -132.00 964.00 2874 20250404 -9.71 394 20240805 558.63 2874 -9.71 20250404 591 339.09 20250326 3500 -25.86 20250404 480 440.62 20240805 0.00 Y 011080 500 157 억 240993 N N 0 N 02 N
4 20250512 140244 53 100.00 KOSDAQ 섬유·의류 N N N N N 2675 360 2 15.55 80274738890 30177174 263.10 2385 2865 2355 3005 1625 2315 2660.19 0.76 0 57094 2801 2557 2431 2187 2061 2495 2125 158 690 500 0 5 1 31541686 844 -20.27 2.77 12 95.67 -132.00 964.00 2874 20250404 -6.92 394 20240805 578.93 2874 -6.92 20250404 591 352.62 20250326 3500 -23.57 20250404 480 457.29 20240805 0.00 Y 011080 500 157 억 240993 N N 0 N 02 N
5 20250512 130243 53 100.00 KOSDAQ 섬유·의류 N N N N N 2820 505 2 21.81 67843449607 25686148 223.95 2385 2865 2355 3005 1625 2315 2641.32 0.76 0 20215 2801 2557 2431 2187 2061 2495 2125 158 690 500 0 5 1 31541686 889 -21.36 2.93 12 81.44 -132.00 964.00 2874 20250404 -1.88 394 20240805 615.74 2874 -1.88 20250404 591 377.16 20250326 3500 -19.43 20250404 480 487.50 20240805 0.00 Y 011080 500 157 억 240993 N N 0 N 02 N
6 20250512 120244 53 100.00 KOSDAQ 섬유·의류 N N N N N 2610 295 2 12.74 46133488050 17829625 155.45 2385 2725 2355 3005 1625 2315 2587.56 0.76 0 21770 2801 2557 2431 2187 2061 2495 2125 158 690 500 0 5 1 31541686 823 -19.77 2.71 12 56.53 -132.00 964.00 2874 20250404 -9.19 394 20240805 562.44 2874 -9.19 20250404 591 341.62 20250326 3500 -25.43 20250404 480 443.75 20240805 0.00 Y 011080 500 157 억 240993 N N 0 N 02 N
7 20250512 110244 53 100.00 KOSDAQ 섬유·의류 N N N N N 2685 370 2 15.98 39019630599 15119388 131.82 2385 2725 2355 3005 1625 2315 2580.88 0.76 0 7924 2801 2557 2431 2187 2061 2495 2125 158 690 500 0 5 1 31541686 847 -20.34 2.79 12 47.93 -132.00 964.00 2874 20250404 -6.58 394 20240805 581.47 2874 -6.58 20250404 591 354.31 20250326 3500 -23.29 20250404 480 459.38 20240805 0.00 Y 011080 500 157 억 240993 N N 0 N 02 N
8 20250512 100243 53 100.00 KOSDAQ 섬유·의류 N N N N N 2645 330 2 14.25 22898172946 8966407 78.18 2385 2725 2355 3005 1625 2315 2553.94 0.76 0 77604 2801 2557 2431 2187 2061 2495 2125 158 690 500 0 5 1 31541686 834 -20.04 2.74 12 28.43 -132.00 964.00 2874 20250404 -7.97 394 20240805 571.32 2874 -7.97 20250404 591 347.55 20250326 3500 -24.43 20250404 480 451.04 20240805 0.00 Y 011080 500 157 억 240993 N N 0 N 02 N
9 20250512 090244 53 100.00 KOSDAQ 섬유·의류 N N N N N 2485 170 2 7.34 2568151268 1019273 8.89 2385 2595 2380 3005 1625 2315 2520.84 0.76 0 -5565 2801 2557 2431 2187 2061 2495 2125 158 690 500 0 5 1 31541686 784 -18.83 2.58 12 3.23 -132.00 964.00 2874 20250404 -13.54 394 20240805 530.71 2874 -13.54 20250404 591 320.47 20250326 3500 -29.00 20250404 480 417.71 20240805 0.00 Y 011080 500 157 억 240993 N N 0 N 02 N
10 20250509 160242 53 100.00 KOSDAQ 섬유·의류 N N N N N 2315 -175 5 -7.03 28150869459 11381449 83.37 2435 2675 2305 3235 1745 2490 2473.59 0.80 0 -26802 2820 2655 2535 2370 2250 2595 2310 158 745 500 0 5 1 31541686 730 -17.54 2.40 12 36.08 -132.00 964.00 2874 20250404 -19.45 394 20240805 487.56 2874 -19.45 20250404 591 291.71 20250326 3500 -33.86 20250404 480 382.29 20240805 0.00 Y 011080 500 157 억 252499 N N 786 N 02 N
11 20250509 150243 53 100.00 KOSDAQ 섬유·의류 N N N N N 2335 -155 5 -6.22 27268020023 11002641 80.59 2435 2675 2305 3235 1745 2490 2478.31 0.80 0 -27461 2820 2655 2535 2370 2250 2595 2310 158 745 500 0 5 1 31541686 736 -17.69 2.42 12 34.88 -132.00 964.00 2874 20250404 -18.75 394 20240805 492.64 2874 -18.75 20250404 591 295.09 20250326 3500 -33.29 20250404 480 386.46 20240805 0.00 Y 011080 500 157 억 252499 N N 786 N 02 N
12 20250509 140243 53 100.00 KOSDAQ 섬유·의류 N N N N N 2400 -90 5 -3.61 25915806347 10429043 76.39 2435 2675 2305 3235 1745 2490 2484.96 0.80 0 -26514 2820 2655 2535 2370 2250 2595 2310 158 745 500 0 5 1 31541686 757 -18.18 2.49 12 33.06 -132.00 964.00 2874 20250404 -16.49 394 20240805 509.14 2874 -16.49 20250404 591 306.09 20250326 3500 -31.43 20250404 480 400.00 20240805 0.00 Y 011080 500 157 억 252499 N N 786 N 02 N