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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
267790/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
20250516,160847,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4420,-25,5,-0.56,38080050,8665,42.86,4440,4440,4340,5770,3115,4445,4394.70,1.39,0,-213,4581,4512,4436,4367,4291,4475,4330,39,1325,500,3110,5,1,7888500,349,8.17,0.92,12,0.11,541.00,4787.00,7300,20240513,-39.45,4140,20250407,6.76,5330,-17.07,20250123,4140,6.76,20250407,7190,-38.53,20240614,4140,6.76,20250407,0.06,Y,267790,500,39 억,,109322,N,N,0,N,00,N
20250516,150903,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4420,-25,5,-0.56,36228190,8246,40.78,4440,4440,4340,5770,3115,4445,4393.43,1.39,0,-198,4581,4512,4436,4367,4291,4475,4330,39,1325,500,3110,5,1,7888500,349,8.17,0.92,12,0.10,541.00,4787.00,7300,20240513,-39.45,4140,20250407,6.76,5330,-17.07,20250123,4140,6.76,20250407,7190,-38.53,20240614,4140,6.76,20250407,0.06,Y,267790,500,39 억,,109322,N,N,0,N,00,N
20250516,140858,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4430,-15,5,-0.34,31731110,7228,35.75,4440,4440,4340,5770,3115,4445,4390.03,1.39,0,-166,4581,4512,4436,4367,4291,4475,4330,39,1325,500,3110,5,1,7888500,349,8.19,0.93,12,0.09,541.00,4787.00,7300,20240513,-39.32,4140,20250407,7.00,5330,-16.89,20250123,4140,7.00,20250407,7190,-38.39,20240614,4140,7.00,20250407,0.06,Y,267790,500,39 억,,109322,N,N,0,N,00,N
20250516,130856,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4390,-55,5,-1.24,25818225,5880,29.08,4440,4440,4340,5770,3115,4445,4390.85,1.39,0,-77,4581,4512,4436,4367,4291,4475,4330,39,1325,500,3110,5,1,7888500,346,8.11,0.92,12,0.07,541.00,4787.00,7300,20240513,-39.86,4140,20250407,6.04,5330,-17.64,20250123,4140,6.04,20250407,7190,-38.94,20240614,4140,6.04,20250407,0.06,Y,267790,500,39 억,,109322,N,N,0,N,00,N
20250516,120900,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4385,-60,5,-1.35,10554865,2398,11.86,4440,4440,4340,5770,3115,4445,4401.53,1.39,0,-76,4581,4512,4436,4367,4291,4475,4330,39,1325,500,3110,5,1,7888500,346,8.11,0.92,12,0.03,541.00,4787.00,7300,20240513,-39.93,4140,20250407,5.92,5330,-17.73,20250123,4140,5.92,20250407,7190,-39.01,20240614,4140,5.92,20250407,0.06,Y,267790,500,39 억,,109322,N,N,0,N,00,N
20250516,110824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4435,-10,5,-0.22,8280110,1882,9.31,4440,4440,4340,5770,3115,4445,4399.63,1.39,0,-182,4581,4512,4436,4367,4291,4475,4330,39,1325,500,3110,5,1,7888500,350,8.20,0.93,12,0.02,541.00,4787.00,7300,20240513,-39.25,4140,20250407,7.13,5330,-16.79,20250123,4140,7.13,20250407,7190,-38.32,20240614,4140,7.13,20250407,0.06,Y,267790,500,39 억,,109322,N,N,0,N,00,N
20250516,100850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4435,-10,5,-0.22,2070635,467,2.31,4440,4440,4385,5770,3115,4445,4433.91,1.39,0,-120,4581,4512,4436,4367,4291,4475,4330,39,1325,500,3110,5,1,7888500,350,8.20,0.93,12,0.01,541.00,4787.00,7300,20240513,-39.25,4140,20250407,7.13,5330,-16.79,20250123,4140,7.13,20250407,7190,-38.32,20240614,4140,7.13,20250407,0.06,Y,267790,500,39 억,,109322,N,N,0,N,00,N
20250516,090903,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4440,-5,5,-0.11,430680,97,0.48,4440,4440,4440,5770,3115,4445,4440.00,1.39,0,0,4581,4512,4436,4367,4291,4475,4330,39,1325,500,3110,5,1,7888500,350,8.21,0.93,12,0.00,541.00,4787.00,7300,20240513,-39.18,4140,20250407,7.25,5330,-16.70,20250123,4140,7.25,20250407,7190,-38.25,20240614,4140,7.25,20250407,0.06,Y,267790,500,39 억,,109322,N,N,0,N,00,N
20250515,161005,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,-65,5,-1.44,89002380,20219,393.37,4505,4505,4360,5860,3160,4510,4401.92,1.38,0,192,4546,4527,4501,4482,4456,4515,4470,39,1350,500,3150,5,1,7888500,351,8.22,0.93,12,0.26,541.00,4787.00,7300,20240513,-39.11,4140,20250407,7.37,5330,-16.60,20250123,4140,7.37,20250407,7190,-38.18,20240614,4140,7.37,20250407,0.06,Y,267790,500,39 억,,109123,N,N,0,N,00,N
20250515,151018,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4425,-85,5,-1.88,87209820,19815,385.51,4505,4505,4360,5860,3160,4510,4401.20,1.38,0,216,4546,4527,4501,4482,4456,4515,4470,39,1350,500,3150,5,1,7888500,349,8.18,0.92,12,0.25,541.00,4787.00,7300,20240513,-39.38,4140,20250407,6.88,5330,-16.98,20250123,4140,6.88,20250407,7190,-38.46,20240614,4140,6.88,20250407,0.06,Y,267790,500,39 억,,109123,N,N,0,N,00,N
20250515,141018,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4390,-120,5,-2.66,72024350,16343,317.96,4505,4505,4360,5860,3160,4510,4407.05,1.38,0,235,4546,4527,4501,4482,4456,4515,4470,39,1350,500,3150,5,1,7888500,346,8.11,0.92,12,0.21,541.00,4787.00,7300,20240513,-39.86,4140,20250407,6.04,5330,-17.64,20250123,4140,6.04,20250407,7190,-38.94,20240614,4140,6.04,20250407,0.06,Y,267790,500,39 억,,109123,N,N,0,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 20250516 160847 57 100.00 KOSDAQ 섬유·의류 N N N N N 4420 -25 5 -0.56 38080050 8665 42.86 4440 4440 4340 5770 3115 4445 4394.70 1.39 0 -213 4581 4512 4436 4367 4291 4475 4330 39 1325 500 3110 5 1 7888500 349 8.17 0.92 12 0.11 541.00 4787.00 7300 20240513 -39.45 4140 20250407 6.76 5330 -17.07 20250123 4140 6.76 20250407 7190 -38.53 20240614 4140 6.76 20250407 0.06 Y 267790 500 39 억 109322 N N 0 N 00 N
3 20250516 150903 57 100.00 KOSDAQ 섬유·의류 N N N N N 4420 -25 5 -0.56 36228190 8246 40.78 4440 4440 4340 5770 3115 4445 4393.43 1.39 0 -198 4581 4512 4436 4367 4291 4475 4330 39 1325 500 3110 5 1 7888500 349 8.17 0.92 12 0.10 541.00 4787.00 7300 20240513 -39.45 4140 20250407 6.76 5330 -17.07 20250123 4140 6.76 20250407 7190 -38.53 20240614 4140 6.76 20250407 0.06 Y 267790 500 39 억 109322 N N 0 N 00 N
4 20250516 140858 57 100.00 KOSDAQ 섬유·의류 N N N N N 4430 -15 5 -0.34 31731110 7228 35.75 4440 4440 4340 5770 3115 4445 4390.03 1.39 0 -166 4581 4512 4436 4367 4291 4475 4330 39 1325 500 3110 5 1 7888500 349 8.19 0.93 12 0.09 541.00 4787.00 7300 20240513 -39.32 4140 20250407 7.00 5330 -16.89 20250123 4140 7.00 20250407 7190 -38.39 20240614 4140 7.00 20250407 0.06 Y 267790 500 39 억 109322 N N 0 N 00 N
5 20250516 130856 57 100.00 KOSDAQ 섬유·의류 N N N N N 4390 -55 5 -1.24 25818225 5880 29.08 4440 4440 4340 5770 3115 4445 4390.85 1.39 0 -77 4581 4512 4436 4367 4291 4475 4330 39 1325 500 3110 5 1 7888500 346 8.11 0.92 12 0.07 541.00 4787.00 7300 20240513 -39.86 4140 20250407 6.04 5330 -17.64 20250123 4140 6.04 20250407 7190 -38.94 20240614 4140 6.04 20250407 0.06 Y 267790 500 39 억 109322 N N 0 N 00 N
6 20250516 120900 57 100.00 KOSDAQ 섬유·의류 N N N N N 4385 -60 5 -1.35 10554865 2398 11.86 4440 4440 4340 5770 3115 4445 4401.53 1.39 0 -76 4581 4512 4436 4367 4291 4475 4330 39 1325 500 3110 5 1 7888500 346 8.11 0.92 12 0.03 541.00 4787.00 7300 20240513 -39.93 4140 20250407 5.92 5330 -17.73 20250123 4140 5.92 20250407 7190 -39.01 20240614 4140 5.92 20250407 0.06 Y 267790 500 39 억 109322 N N 0 N 00 N
7 20250516 110824 57 100.00 KOSDAQ 섬유·의류 N N N N N 4435 -10 5 -0.22 8280110 1882 9.31 4440 4440 4340 5770 3115 4445 4399.63 1.39 0 -182 4581 4512 4436 4367 4291 4475 4330 39 1325 500 3110 5 1 7888500 350 8.20 0.93 12 0.02 541.00 4787.00 7300 20240513 -39.25 4140 20250407 7.13 5330 -16.79 20250123 4140 7.13 20250407 7190 -38.32 20240614 4140 7.13 20250407 0.06 Y 267790 500 39 억 109322 N N 0 N 00 N
8 20250516 100850 57 100.00 KOSDAQ 섬유·의류 N N N N N 4435 -10 5 -0.22 2070635 467 2.31 4440 4440 4385 5770 3115 4445 4433.91 1.39 0 -120 4581 4512 4436 4367 4291 4475 4330 39 1325 500 3110 5 1 7888500 350 8.20 0.93 12 0.01 541.00 4787.00 7300 20240513 -39.25 4140 20250407 7.13 5330 -16.79 20250123 4140 7.13 20250407 7190 -38.32 20240614 4140 7.13 20250407 0.06 Y 267790 500 39 억 109322 N N 0 N 00 N
9 20250516 090903 57 100.00 KOSDAQ 섬유·의류 N N N N N 4440 -5 5 -0.11 430680 97 0.48 4440 4440 4440 5770 3115 4445 4440.00 1.39 0 0 4581 4512 4436 4367 4291 4475 4330 39 1325 500 3110 5 1 7888500 350 8.21 0.93 12 0.00 541.00 4787.00 7300 20240513 -39.18 4140 20250407 7.25 5330 -16.70 20250123 4140 7.25 20250407 7190 -38.25 20240614 4140 7.25 20250407 0.06 Y 267790 500 39 억 109322 N N 0 N 00 N
10 20250515 161005 57 100.00 KOSDAQ 섬유·의류 N N N N N 4445 -65 5 -1.44 89002380 20219 393.37 4505 4505 4360 5860 3160 4510 4401.92 1.38 0 192 4546 4527 4501 4482 4456 4515 4470 39 1350 500 3150 5 1 7888500 351 8.22 0.93 12 0.26 541.00 4787.00 7300 20240513 -39.11 4140 20250407 7.37 5330 -16.60 20250123 4140 7.37 20250407 7190 -38.18 20240614 4140 7.37 20250407 0.06 Y 267790 500 39 억 109123 N N 0 N 00 N
11 20250515 151018 57 100.00 KOSDAQ 섬유·의류 N N N N N 4425 -85 5 -1.88 87209820 19815 385.51 4505 4505 4360 5860 3160 4510 4401.20 1.38 0 216 4546 4527 4501 4482 4456 4515 4470 39 1350 500 3150 5 1 7888500 349 8.18 0.92 12 0.25 541.00 4787.00 7300 20240513 -39.38 4140 20250407 6.88 5330 -16.98 20250123 4140 6.88 20250407 7190 -38.46 20240614 4140 6.88 20250407 0.06 Y 267790 500 39 억 109123 N N 0 N 00 N
12 20250515 141018 57 100.00 KOSDAQ 섬유·의류 N N N N N 4390 -120 5 -2.66 72024350 16343 317.96 4505 4505 4360 5860 3160 4510 4407.05 1.38 0 235 4546 4527 4501 4482 4456 4515 4470 39 1350 500 3150 5 1 7888500 346 8.11 0.92 12 0.21 541.00 4787.00 7300 20240513 -39.86 4140 20250407 6.04 5330 -17.64 20250123 4140 6.04 20250407 7190 -38.94 20240614 4140 6.04 20250407 0.06 Y 267790 500 39 억 109123 N N 0 N 00 N