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
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
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
20250512,130811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5460,40,2,0.74,203138070,37418,181.88,5410,5470,5370,7040,3800,5420,5428.89,1.77,0,21975,5520,5470,5420,5370,5320,5445,5345,86,1620,500,3360,10,1,16908405,923,-5.18,0.58,12,0.22,-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,1408,N,00,N
20250512,120811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5440,20,2,0.37,191028370,35195,171.07,5410,5470,5370,7040,3800,5420,5427.71,1.77,0,22417,5520,5470,5420,5370,5320,5445,5345,86,1620,500,3360,10,1,16908405,920,-5.16,0.58,12,0.21,-1055.00,9406.00,35417,20240524,-84.64,4785,20250409,13.69,8900,-38.88,20250108,4785,13.69,20250409,67800,-91.98,20240524,4785,13.69,20250409,2.02,Y,145170,500,85 억,,299674,N,N,1408,N,00,N
20250512,110810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5470,50,2,0.92,179324500,33048,160.64,5410,5470,5370,7040,3800,5420,5426.18,1.77,0,21422,5520,5470,5420,5370,5320,5445,5345,86,1620,500,3360,10,1,16908405,925,-5.18,0.58,12,0.20,-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
20250512,100808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5410,-10,5,-0.18,83942130,15568,75.67,5410,5440,5370,7040,3800,5420,5391.97,1.77,0,7479,5520,5470,5420,5370,5320,5445,5345,86,1620,500,3360,10,1,16908405,915,-5.13,0.58,12,0.09,-1055.00,9406.00,35417,20240524,-84.72,4785,20250409,13.06,8900,-39.21,20250108,4785,13.06,20250409,67800,-92.02,20240524,4785,13.06,20250409,2.02,Y,145170,500,85 억,,299674,N,N,1408,N,00,N
20250512,090810,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5420,0,3,0.00,5361500,989,4.81,5410,5440,5410,7040,3800,5420,5421.13,1.77,0,356,5520,5470,5420,5370,5320,5445,5345,86,1620,500,3360,10,1,16908405,916,-5.14,0.58,12,0.01,-1055.00,9406.00,35417,20240524,-84.70,4785,20250409,13.27,8900,-39.10,20250108,4785,13.27,20250409,67800,-92.01,20240524,4785,13.27,20250409,2.02,Y,145170,500,85 억,,299674,N,N,1408,N,00,N
20250509,160803,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5420,0,3,0.00,111227140,20573,84.65,5450,5470,5370,7040,3800,5420,5406.46,1.75,0,-3673,5553,5486,5433,5366,5313,5520,5400,86,1620,500,3360,10,1,16908405,916,-5.14,0.58,12,0.12,-1055.00,9406.00,35417,20240524,-84.70,4785,20250409,13.27,8900,-39.10,20250108,4785,13.27,20250409,67800,-92.01,20240524,4785,13.27,20250409,2.04,Y,145170,500,85 억,,295689,N,N,1408,N,00,N
20250509,150812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5470,50,2,0.92,104343100,19306,79.43,5450,5470,5370,7040,3800,5420,5404.70,1.75,0,-4211,5553,5486,5433,5366,5313,5520,5400,86,1620,500,3360,10,1,16908405,925,-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,-91.93,20240524,4785,14.32,20250409,2.04,Y,145170,500,85 억,,295689,N,N,700,N,00,N
20250509,140808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5390,-30,5,-0.55,78912085,14614,60.13,5450,5460,5370,7040,3800,5420,5399.76,1.75,0,-7116,5553,5486,5433,5366,5313,5520,5400,86,1620,500,3360,10,1,16908405,911,-5.11,0.57,12,0.09,-1055.00,9406.00,35417,20240524,-84.78,4785,20250409,12.64,8900,-39.44,20250108,4785,12.64,20250409,67800,-92.05,20240524,4785,12.64,20250409,2.04,Y,145170,500,85 억,,295689,N,N,700,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 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
3 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
4 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
5 20250512 130811 57 100.00 KOSDAQ 섬유·의류 N N N N N 5460 40 2 0.74 203138070 37418 181.88 5410 5470 5370 7040 3800 5420 5428.89 1.77 0 21975 5520 5470 5420 5370 5320 5445 5345 86 1620 500 3360 10 1 16908405 923 -5.18 0.58 12 0.22 -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 1408 N 00 N
6 20250512 120811 57 100.00 KOSDAQ 섬유·의류 N N N N N 5440 20 2 0.37 191028370 35195 171.07 5410 5470 5370 7040 3800 5420 5427.71 1.77 0 22417 5520 5470 5420 5370 5320 5445 5345 86 1620 500 3360 10 1 16908405 920 -5.16 0.58 12 0.21 -1055.00 9406.00 35417 20240524 -84.64 4785 20250409 13.69 8900 -38.88 20250108 4785 13.69 20250409 67800 -91.98 20240524 4785 13.69 20250409 2.02 Y 145170 500 85 억 299674 N N 1408 N 00 N
7 20250512 110810 57 100.00 KOSDAQ 섬유·의류 N N N N N 5470 50 2 0.92 179324500 33048 160.64 5410 5470 5370 7040 3800 5420 5426.18 1.77 0 21422 5520 5470 5420 5370 5320 5445 5345 86 1620 500 3360 10 1 16908405 925 -5.18 0.58 12 0.20 -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
8 20250512 100808 57 100.00 KOSDAQ 섬유·의류 N N N N N 5410 -10 5 -0.18 83942130 15568 75.67 5410 5440 5370 7040 3800 5420 5391.97 1.77 0 7479 5520 5470 5420 5370 5320 5445 5345 86 1620 500 3360 10 1 16908405 915 -5.13 0.58 12 0.09 -1055.00 9406.00 35417 20240524 -84.72 4785 20250409 13.06 8900 -39.21 20250108 4785 13.06 20250409 67800 -92.02 20240524 4785 13.06 20250409 2.02 Y 145170 500 85 억 299674 N N 1408 N 00 N
9 20250512 090810 57 100.00 KOSDAQ 섬유·의류 N N N N N 5420 0 3 0.00 5361500 989 4.81 5410 5440 5410 7040 3800 5420 5421.13 1.77 0 356 5520 5470 5420 5370 5320 5445 5345 86 1620 500 3360 10 1 16908405 916 -5.14 0.58 12 0.01 -1055.00 9406.00 35417 20240524 -84.70 4785 20250409 13.27 8900 -39.10 20250108 4785 13.27 20250409 67800 -92.01 20240524 4785 13.27 20250409 2.02 Y 145170 500 85 억 299674 N N 1408 N 00 N
10 20250509 160803 57 100.00 KOSDAQ 섬유·의류 N N N N N 5420 0 3 0.00 111227140 20573 84.65 5450 5470 5370 7040 3800 5420 5406.46 1.75 0 -3673 5553 5486 5433 5366 5313 5520 5400 86 1620 500 3360 10 1 16908405 916 -5.14 0.58 12 0.12 -1055.00 9406.00 35417 20240524 -84.70 4785 20250409 13.27 8900 -39.10 20250108 4785 13.27 20250409 67800 -92.01 20240524 4785 13.27 20250409 2.04 Y 145170 500 85 억 295689 N N 1408 N 00 N
11 20250509 150812 57 100.00 KOSDAQ 섬유·의류 N N N N N 5470 50 2 0.92 104343100 19306 79.43 5450 5470 5370 7040 3800 5420 5404.70 1.75 0 -4211 5553 5486 5433 5366 5313 5520 5400 86 1620 500 3360 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 2.04 Y 145170 500 85 억 295689 N N 700 N 00 N
12 20250509 140808 57 100.00 KOSDAQ 섬유·의류 N N N N N 5390 -30 5 -0.55 78912085 14614 60.13 5450 5460 5370 7040 3800 5420 5399.76 1.75 0 -7116 5553 5486 5433 5366 5313 5520 5400 86 1620 500 3360 10 1 16908405 911 -5.11 0.57 12 0.09 -1055.00 9406.00 35417 20240524 -84.78 4785 20250409 12.64 8900 -39.44 20250108 4785 12.64 20250409 67800 -92.05 20240524 4785 12.64 20250409 2.04 Y 145170 500 85 억 295689 N N 700 N 00 N