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
366030/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
20250512,161111,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4290,40,2,0.94,129091536,30235,82.86,4215,4300,4200,5520,2975,4250,4269.60,2.56,0,7389,4506,4377,4311,4182,4116,4345,4150,23,1270,100,2800,5,1,22653850,972,12.36,1.26,12,0.13,347.00,3415.00,7870,20240527,-45.49,3175,20241209,35.12,5640,-23.94,20250116,3610,18.84,20250102,7870,-45.49,20240527,3175,35.12,20241209,3.83,Y,366030,100,22 억,,579615,N,N,6121,N,00,N
20250512,151123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4285,35,2,0.82,123140176,28848,79.06,4215,4300,4200,5520,2975,4250,4268.59,2.56,0,6630,4506,4377,4311,4182,4116,4345,4150,23,1270,100,2800,5,1,22653850,971,12.35,1.25,12,0.13,347.00,3415.00,7870,20240527,-45.55,3175,20241209,34.96,5640,-24.02,20250116,3610,18.70,20250102,7870,-45.55,20240527,3175,34.96,20241209,3.83,Y,366030,100,22 억,,579615,N,N,1376,N,00,N
20250512,141121,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4300,50,2,1.18,112219136,26303,72.08,4215,4300,4200,5520,2975,4250,4266.40,2.56,0,6800,4506,4377,4311,4182,4116,4345,4150,23,1270,100,2800,5,1,22653850,974,12.39,1.26,12,0.12,347.00,3415.00,7870,20240527,-45.36,3175,20241209,35.43,5640,-23.76,20250116,3610,19.11,20250102,7870,-45.36,20240527,3175,35.43,20241209,3.83,Y,366030,100,22 억,,579615,N,N,1376,N,00,N
20250512,131120,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4290,40,2,0.94,97733391,22927,62.83,4215,4295,4200,5520,2975,4250,4262.81,2.56,0,6042,4506,4377,4311,4182,4116,4345,4150,23,1270,100,2800,5,1,22653850,972,12.36,1.26,12,0.10,347.00,3415.00,7870,20240527,-45.49,3175,20241209,35.12,5640,-23.94,20250116,3610,18.84,20250102,7870,-45.49,20240527,3175,35.12,20241209,3.83,Y,366030,100,22 억,,579615,N,N,1376,N,00,N
20250512,121121,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4285,35,2,0.82,88097391,20679,56.67,4215,4295,4200,5520,2975,4250,4260.23,2.56,0,4616,4506,4377,4311,4182,4116,4345,4150,23,1270,100,2800,5,1,22653850,971,12.35,1.25,12,0.09,347.00,3415.00,7870,20240527,-45.55,3175,20241209,34.96,5640,-24.02,20250116,3610,18.70,20250102,7870,-45.55,20240527,3175,34.96,20241209,3.83,Y,366030,100,22 억,,579615,N,N,1376,N,00,N
20250512,111120,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4290,40,2,0.94,78155915,18360,50.31,4215,4290,4200,5520,2975,4250,4256.86,2.56,0,5437,4506,4377,4311,4182,4116,4345,4150,23,1270,100,2800,5,1,22653850,972,12.36,1.26,12,0.08,347.00,3415.00,7870,20240527,-45.49,3175,20241209,35.12,5640,-23.94,20250116,3610,18.84,20250102,7870,-45.49,20240527,3175,35.12,20241209,3.83,Y,366030,100,22 억,,579615,N,N,1376,N,00,N
20250512,101117,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4255,5,2,0.12,50330250,11861,32.50,4215,4275,4200,5520,2975,4250,4243.34,2.56,0,1435,4506,4377,4311,4182,4116,4345,4150,23,1270,100,2800,5,1,22653850,964,12.26,1.25,12,0.05,347.00,3415.00,7870,20240527,-45.93,3175,20241209,34.02,5640,-24.56,20250116,3610,17.87,20250102,7870,-45.93,20240527,3175,34.02,20241209,3.83,Y,366030,100,22 억,,579615,N,N,1376,N,00,N
20250512,091120,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4240,-10,5,-0.24,4982785,1178,3.23,4215,4275,4215,5520,2975,4250,4229.87,2.56,0,398,4506,4377,4311,4182,4116,4345,4150,23,1270,100,2800,5,1,22653850,961,12.22,1.24,12,0.01,347.00,3415.00,7870,20240527,-46.12,3175,20241209,33.54,5640,-24.82,20250116,3610,17.45,20250102,7870,-46.12,20240527,3175,33.54,20241209,3.83,Y,366030,100,22 억,,579615,N,N,1376,N,00,N
20250509,161110,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4250,-90,5,-2.07,156394792,36490,88.41,4440,4440,4245,5640,3040,4340,4285.97,2.62,0,-13161,4420,4380,4310,4270,4200,4400,4290,23,1300,100,2860,5,1,22653850,963,12.25,1.24,12,0.16,347.00,3415.00,7870,20240527,-46.00,3175,20241209,33.86,5640,-24.65,20250116,3610,17.73,20250102,7870,-46.00,20240527,3175,33.86,20241209,3.83,Y,366030,100,22 억,,592501,N,N,1376,N,00,N
20250509,151123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4250,-90,5,-2.07,150957677,35210,85.31,4440,4440,4245,5640,3040,4340,4287.35,2.62,0,-13026,4420,4380,4310,4270,4200,4400,4290,23,1300,100,2860,5,1,22653850,963,12.25,1.24,12,0.16,347.00,3415.00,7870,20240527,-46.00,3175,20241209,33.86,5640,-24.65,20250116,3610,17.73,20250102,7870,-46.00,20240527,3175,33.86,20241209,3.83,Y,366030,100,22 억,,592501,N,N,3774,N,00,N
20250509,141118,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4255,-85,5,-1.96,129362937,30129,73.00,4440,4440,4250,5640,3040,4340,4293.64,2.62,0,-14292,4420,4380,4310,4270,4200,4400,4290,23,1300,100,2860,5,1,22653850,964,12.26,1.25,12,0.13,347.00,3415.00,7870,20240527,-45.93,3175,20241209,34.02,5640,-24.56,20250116,3610,17.87,20250102,7870,-45.93,20240527,3175,34.02,20241209,3.83,Y,366030,100,22 억,,592501,N,N,3774,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 161111 57 100.00 KOSDAQ 섬유·의류 N N N N N 4290 40 2 0.94 129091536 30235 82.86 4215 4300 4200 5520 2975 4250 4269.60 2.56 0 7389 4506 4377 4311 4182 4116 4345 4150 23 1270 100 2800 5 1 22653850 972 12.36 1.26 12 0.13 347.00 3415.00 7870 20240527 -45.49 3175 20241209 35.12 5640 -23.94 20250116 3610 18.84 20250102 7870 -45.49 20240527 3175 35.12 20241209 3.83 Y 366030 100 22 억 579615 N N 6121 N 00 N
3 20250512 151123 57 100.00 KOSDAQ 섬유·의류 N N N N N 4285 35 2 0.82 123140176 28848 79.06 4215 4300 4200 5520 2975 4250 4268.59 2.56 0 6630 4506 4377 4311 4182 4116 4345 4150 23 1270 100 2800 5 1 22653850 971 12.35 1.25 12 0.13 347.00 3415.00 7870 20240527 -45.55 3175 20241209 34.96 5640 -24.02 20250116 3610 18.70 20250102 7870 -45.55 20240527 3175 34.96 20241209 3.83 Y 366030 100 22 억 579615 N N 1376 N 00 N
4 20250512 141121 57 100.00 KOSDAQ 섬유·의류 N N N N N 4300 50 2 1.18 112219136 26303 72.08 4215 4300 4200 5520 2975 4250 4266.40 2.56 0 6800 4506 4377 4311 4182 4116 4345 4150 23 1270 100 2800 5 1 22653850 974 12.39 1.26 12 0.12 347.00 3415.00 7870 20240527 -45.36 3175 20241209 35.43 5640 -23.76 20250116 3610 19.11 20250102 7870 -45.36 20240527 3175 35.43 20241209 3.83 Y 366030 100 22 억 579615 N N 1376 N 00 N
5 20250512 131120 57 100.00 KOSDAQ 섬유·의류 N N N N N 4290 40 2 0.94 97733391 22927 62.83 4215 4295 4200 5520 2975 4250 4262.81 2.56 0 6042 4506 4377 4311 4182 4116 4345 4150 23 1270 100 2800 5 1 22653850 972 12.36 1.26 12 0.10 347.00 3415.00 7870 20240527 -45.49 3175 20241209 35.12 5640 -23.94 20250116 3610 18.84 20250102 7870 -45.49 20240527 3175 35.12 20241209 3.83 Y 366030 100 22 억 579615 N N 1376 N 00 N
6 20250512 121121 57 100.00 KOSDAQ 섬유·의류 N N N N N 4285 35 2 0.82 88097391 20679 56.67 4215 4295 4200 5520 2975 4250 4260.23 2.56 0 4616 4506 4377 4311 4182 4116 4345 4150 23 1270 100 2800 5 1 22653850 971 12.35 1.25 12 0.09 347.00 3415.00 7870 20240527 -45.55 3175 20241209 34.96 5640 -24.02 20250116 3610 18.70 20250102 7870 -45.55 20240527 3175 34.96 20241209 3.83 Y 366030 100 22 억 579615 N N 1376 N 00 N
7 20250512 111120 57 100.00 KOSDAQ 섬유·의류 N N N N N 4290 40 2 0.94 78155915 18360 50.31 4215 4290 4200 5520 2975 4250 4256.86 2.56 0 5437 4506 4377 4311 4182 4116 4345 4150 23 1270 100 2800 5 1 22653850 972 12.36 1.26 12 0.08 347.00 3415.00 7870 20240527 -45.49 3175 20241209 35.12 5640 -23.94 20250116 3610 18.84 20250102 7870 -45.49 20240527 3175 35.12 20241209 3.83 Y 366030 100 22 억 579615 N N 1376 N 00 N
8 20250512 101117 57 100.00 KOSDAQ 섬유·의류 N N N N N 4255 5 2 0.12 50330250 11861 32.50 4215 4275 4200 5520 2975 4250 4243.34 2.56 0 1435 4506 4377 4311 4182 4116 4345 4150 23 1270 100 2800 5 1 22653850 964 12.26 1.25 12 0.05 347.00 3415.00 7870 20240527 -45.93 3175 20241209 34.02 5640 -24.56 20250116 3610 17.87 20250102 7870 -45.93 20240527 3175 34.02 20241209 3.83 Y 366030 100 22 억 579615 N N 1376 N 00 N
9 20250512 091120 57 100.00 KOSDAQ 섬유·의류 N N N N N 4240 -10 5 -0.24 4982785 1178 3.23 4215 4275 4215 5520 2975 4250 4229.87 2.56 0 398 4506 4377 4311 4182 4116 4345 4150 23 1270 100 2800 5 1 22653850 961 12.22 1.24 12 0.01 347.00 3415.00 7870 20240527 -46.12 3175 20241209 33.54 5640 -24.82 20250116 3610 17.45 20250102 7870 -46.12 20240527 3175 33.54 20241209 3.83 Y 366030 100 22 억 579615 N N 1376 N 00 N
10 20250509 161110 57 100.00 KOSDAQ 섬유·의류 N N N N N 4250 -90 5 -2.07 156394792 36490 88.41 4440 4440 4245 5640 3040 4340 4285.97 2.62 0 -13161 4420 4380 4310 4270 4200 4400 4290 23 1300 100 2860 5 1 22653850 963 12.25 1.24 12 0.16 347.00 3415.00 7870 20240527 -46.00 3175 20241209 33.86 5640 -24.65 20250116 3610 17.73 20250102 7870 -46.00 20240527 3175 33.86 20241209 3.83 Y 366030 100 22 억 592501 N N 1376 N 00 N
11 20250509 151123 57 100.00 KOSDAQ 섬유·의류 N N N N N 4250 -90 5 -2.07 150957677 35210 85.31 4440 4440 4245 5640 3040 4340 4287.35 2.62 0 -13026 4420 4380 4310 4270 4200 4400 4290 23 1300 100 2860 5 1 22653850 963 12.25 1.24 12 0.16 347.00 3415.00 7870 20240527 -46.00 3175 20241209 33.86 5640 -24.65 20250116 3610 17.73 20250102 7870 -46.00 20240527 3175 33.86 20241209 3.83 Y 366030 100 22 억 592501 N N 3774 N 00 N
12 20250509 141118 57 100.00 KOSDAQ 섬유·의류 N N N N N 4255 -85 5 -1.96 129362937 30129 73.00 4440 4440 4250 5640 3040 4340 4293.64 2.62 0 -14292 4420 4380 4310 4270 4200 4400 4290 23 1300 100 2860 5 1 22653850 964 12.26 1.25 12 0.13 347.00 3415.00 7870 20240527 -45.93 3175 20241209 34.02 5640 -24.56 20250116 3610 17.87 20250102 7870 -45.93 20240527 3175 34.02 20241209 3.83 Y 366030 100 22 억 592501 N N 3774 N 00 N