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
204020/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
20250512,160844,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,5,2,0.19,36047057,13901,197.63,2610,2610,2570,3350,1810,2580,2593.13,5.47,0,383,2603,2591,2583,2571,2563,2587,2567,104,770,500,1900,5,1,20147430,521,5.36,0.62,12,0.07,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.38,Y,204020,500,103 억,,1101430,N,N,69,N,00,N
20250512,150853,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2590,10,2,0.39,35129382,13546,192.58,2610,2610,2570,3350,1810,2580,2593.34,5.47,0,427,2603,2591,2583,2571,2563,2587,2567,104,770,500,1900,5,1,20147430,522,5.37,0.62,12,0.07,482.00,4152.00,3400,20240613,-23.82,2470,20250409,4.86,3030,-14.52,20250306,2470,4.86,20250409,3400,-23.82,20240613,2470,4.86,20250409,1.38,Y,204020,500,103 억,,1101430,N,N,69,N,00,N
20250512,140852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2590,10,2,0.39,33723367,13002,184.85,2610,2610,2570,3350,1810,2580,2593.71,5.47,0,394,2603,2591,2583,2571,2563,2587,2567,104,770,500,1900,5,1,20147430,522,5.37,0.62,12,0.06,482.00,4152.00,3400,20240613,-23.82,2470,20250409,4.86,3030,-14.52,20250306,2470,4.86,20250409,3400,-23.82,20240613,2470,4.86,20250409,1.38,Y,204020,500,103 억,,1101430,N,N,69,N,00,N
20250512,130852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,15,2,0.58,33004860,12725,180.91,2610,2610,2570,3350,1810,2580,2593.70,5.47,0,309,2603,2591,2583,2571,2563,2587,2567,104,770,500,1900,5,1,20147430,523,5.38,0.62,12,0.06,482.00,4152.00,3400,20240613,-23.68,2470,20250409,5.06,3030,-14.36,20250306,2470,5.06,20250409,3400,-23.68,20240613,2470,5.06,20250409,1.38,Y,204020,500,103 억,,1101430,N,N,69,N,00,N
20250512,120852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,15,2,0.58,31205985,12030,171.03,2610,2610,2570,3350,1810,2580,2594.01,5.47,0,220,2603,2591,2583,2571,2563,2587,2567,104,770,500,1900,5,1,20147430,523,5.38,0.62,12,0.06,482.00,4152.00,3400,20240613,-23.68,2470,20250409,5.06,3030,-14.36,20250306,2470,5.06,20250409,3400,-23.68,20240613,2470,5.06,20250409,1.38,Y,204020,500,103 억,,1101430,N,N,69,N,00,N
20250512,110852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2590,10,2,0.39,30266155,11668,165.88,2610,2610,2570,3350,1810,2580,2593.95,5.47,0,236,2603,2591,2583,2571,2563,2587,2567,104,770,500,1900,5,1,20147430,522,5.37,0.62,12,0.06,482.00,4152.00,3400,20240613,-23.82,2470,20250409,4.86,3030,-14.52,20250306,2470,4.86,20250409,3400,-23.82,20240613,2470,4.86,20250409,1.38,Y,204020,500,103 억,,1101430,N,N,69,N,00,N
20250512,100850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,5,2,0.19,28076040,10820,153.82,2610,2610,2570,3350,1810,2580,2594.83,5.47,0,9,2603,2591,2583,2571,2563,2587,2567,104,770,500,1900,5,1,20147430,521,5.36,0.62,12,0.05,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.38,Y,204020,500,103 억,,1101430,N,N,69,N,00,N
20250512,090851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2600,20,2,0.78,4902765,1887,26.83,2610,2610,2570,3350,1810,2580,2598.18,5.47,0,-21,2603,2591,2583,2571,2563,2587,2567,104,770,500,1900,5,1,20147430,524,5.39,0.63,12,0.01,482.00,4152.00,3400,20240613,-23.53,2470,20250409,5.26,3030,-14.19,20250306,2470,5.26,20250409,3400,-23.53,20240613,2470,5.26,20250409,1.38,Y,204020,500,103 억,,1101430,N,N,69,N,00,N
20250509,160844,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,-15,5,-0.58,18169545,7033,26.94,2595,2595,2575,3370,1820,2595,2583.47,5.48,0,-2203,2625,2610,2585,2570,2545,2617,2577,104,775,500,1920,5,1,20147430,520,5.35,0.62,12,0.03,482.00,4152.00,3400,20240613,-24.12,2470,20250409,4.45,3030,-14.85,20250306,2470,4.45,20250409,3400,-24.12,20240613,2470,4.45,20250409,1.38,Y,204020,500,103 억,,1103831,N,N,69,N,00,N
20250509,150853,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,-15,5,-0.58,17016270,6586,25.22,2595,2595,2575,3370,1820,2595,2583.70,5.48,0,-2253,2625,2610,2585,2570,2545,2617,2577,104,775,500,1920,5,1,20147430,520,5.35,0.62,12,0.03,482.00,4152.00,3400,20240613,-24.12,2470,20250409,4.45,3030,-14.85,20250306,2470,4.45,20250409,3400,-24.12,20240613,2470,4.45,20250409,1.38,Y,204020,500,103 억,,1103831,N,N,2784,N,00,N
20250509,140850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-10,5,-0.39,12202420,4723,18.09,2595,2595,2575,3370,1820,2595,2583.62,5.48,0,-1681,2625,2610,2585,2570,2545,2617,2577,104,775,500,1920,5,1,20147430,521,5.36,0.62,12,0.02,482.00,4152.00,3400,20240613,-23.97,2470,20250409,4.66,3030,-14.69,20250306,2470,4.66,20250409,3400,-23.97,20240613,2470,4.66,20250409,1.38,Y,204020,500,103 억,,1103831,N,N,2784,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 160844 57 100.00 KOSDAQ 섬유·의류 N N N N N 2585 5 2 0.19 36047057 13901 197.63 2610 2610 2570 3350 1810 2580 2593.13 5.47 0 383 2603 2591 2583 2571 2563 2587 2567 104 770 500 1900 5 1 20147430 521 5.36 0.62 12 0.07 482.00 4152.00 3400 20240613 -23.97 2470 20250409 4.66 3030 -14.69 20250306 2470 4.66 20250409 3400 -23.97 20240613 2470 4.66 20250409 1.38 Y 204020 500 103 억 1101430 N N 69 N 00 N
3 20250512 150853 57 100.00 KOSDAQ 섬유·의류 N N N N N 2590 10 2 0.39 35129382 13546 192.58 2610 2610 2570 3350 1810 2580 2593.34 5.47 0 427 2603 2591 2583 2571 2563 2587 2567 104 770 500 1900 5 1 20147430 522 5.37 0.62 12 0.07 482.00 4152.00 3400 20240613 -23.82 2470 20250409 4.86 3030 -14.52 20250306 2470 4.86 20250409 3400 -23.82 20240613 2470 4.86 20250409 1.38 Y 204020 500 103 억 1101430 N N 69 N 00 N
4 20250512 140852 57 100.00 KOSDAQ 섬유·의류 N N N N N 2590 10 2 0.39 33723367 13002 184.85 2610 2610 2570 3350 1810 2580 2593.71 5.47 0 394 2603 2591 2583 2571 2563 2587 2567 104 770 500 1900 5 1 20147430 522 5.37 0.62 12 0.06 482.00 4152.00 3400 20240613 -23.82 2470 20250409 4.86 3030 -14.52 20250306 2470 4.86 20250409 3400 -23.82 20240613 2470 4.86 20250409 1.38 Y 204020 500 103 억 1101430 N N 69 N 00 N
5 20250512 130852 57 100.00 KOSDAQ 섬유·의류 N N N N N 2595 15 2 0.58 33004860 12725 180.91 2610 2610 2570 3350 1810 2580 2593.70 5.47 0 309 2603 2591 2583 2571 2563 2587 2567 104 770 500 1900 5 1 20147430 523 5.38 0.62 12 0.06 482.00 4152.00 3400 20240613 -23.68 2470 20250409 5.06 3030 -14.36 20250306 2470 5.06 20250409 3400 -23.68 20240613 2470 5.06 20250409 1.38 Y 204020 500 103 억 1101430 N N 69 N 00 N
6 20250512 120852 57 100.00 KOSDAQ 섬유·의류 N N N N N 2595 15 2 0.58 31205985 12030 171.03 2610 2610 2570 3350 1810 2580 2594.01 5.47 0 220 2603 2591 2583 2571 2563 2587 2567 104 770 500 1900 5 1 20147430 523 5.38 0.62 12 0.06 482.00 4152.00 3400 20240613 -23.68 2470 20250409 5.06 3030 -14.36 20250306 2470 5.06 20250409 3400 -23.68 20240613 2470 5.06 20250409 1.38 Y 204020 500 103 억 1101430 N N 69 N 00 N
7 20250512 110852 57 100.00 KOSDAQ 섬유·의류 N N N N N 2590 10 2 0.39 30266155 11668 165.88 2610 2610 2570 3350 1810 2580 2593.95 5.47 0 236 2603 2591 2583 2571 2563 2587 2567 104 770 500 1900 5 1 20147430 522 5.37 0.62 12 0.06 482.00 4152.00 3400 20240613 -23.82 2470 20250409 4.86 3030 -14.52 20250306 2470 4.86 20250409 3400 -23.82 20240613 2470 4.86 20250409 1.38 Y 204020 500 103 억 1101430 N N 69 N 00 N
8 20250512 100850 57 100.00 KOSDAQ 섬유·의류 N N N N N 2585 5 2 0.19 28076040 10820 153.82 2610 2610 2570 3350 1810 2580 2594.83 5.47 0 9 2603 2591 2583 2571 2563 2587 2567 104 770 500 1900 5 1 20147430 521 5.36 0.62 12 0.05 482.00 4152.00 3400 20240613 -23.97 2470 20250409 4.66 3030 -14.69 20250306 2470 4.66 20250409 3400 -23.97 20240613 2470 4.66 20250409 1.38 Y 204020 500 103 억 1101430 N N 69 N 00 N
9 20250512 090851 57 100.00 KOSDAQ 섬유·의류 N N N N N 2600 20 2 0.78 4902765 1887 26.83 2610 2610 2570 3350 1810 2580 2598.18 5.47 0 -21 2603 2591 2583 2571 2563 2587 2567 104 770 500 1900 5 1 20147430 524 5.39 0.63 12 0.01 482.00 4152.00 3400 20240613 -23.53 2470 20250409 5.26 3030 -14.19 20250306 2470 5.26 20250409 3400 -23.53 20240613 2470 5.26 20250409 1.38 Y 204020 500 103 억 1101430 N N 69 N 00 N
10 20250509 160844 57 100.00 KOSDAQ 섬유·의류 N N N N N 2580 -15 5 -0.58 18169545 7033 26.94 2595 2595 2575 3370 1820 2595 2583.47 5.48 0 -2203 2625 2610 2585 2570 2545 2617 2577 104 775 500 1920 5 1 20147430 520 5.35 0.62 12 0.03 482.00 4152.00 3400 20240613 -24.12 2470 20250409 4.45 3030 -14.85 20250306 2470 4.45 20250409 3400 -24.12 20240613 2470 4.45 20250409 1.38 Y 204020 500 103 억 1103831 N N 69 N 00 N
11 20250509 150853 57 100.00 KOSDAQ 섬유·의류 N N N N N 2580 -15 5 -0.58 17016270 6586 25.22 2595 2595 2575 3370 1820 2595 2583.70 5.48 0 -2253 2625 2610 2585 2570 2545 2617 2577 104 775 500 1920 5 1 20147430 520 5.35 0.62 12 0.03 482.00 4152.00 3400 20240613 -24.12 2470 20250409 4.45 3030 -14.85 20250306 2470 4.45 20250409 3400 -24.12 20240613 2470 4.45 20250409 1.38 Y 204020 500 103 억 1103831 N N 2784 N 00 N
12 20250509 140850 57 100.00 KOSDAQ 섬유·의류 N N N N N 2585 -10 5 -0.39 12202420 4723 18.09 2595 2595 2575 3370 1820 2595 2583.62 5.48 0 -1681 2625 2610 2585 2570 2545 2617 2577 104 775 500 1920 5 1 20147430 521 5.36 0.62 12 0.02 482.00 4152.00 3400 20240613 -23.97 2470 20250409 4.66 3030 -14.69 20250306 2470 4.66 20250409 3400 -23.97 20240613 2470 4.66 20250409 1.38 Y 204020 500 103 억 1103831 N N 2784 N 00 N