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
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
20250512,160952,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4580,150,2,3.39,45019950,10008,326.63,4410,4590,4405,5750,3105,4430,4498.40,1.38,0,-925,4586,4507,4466,4387,4346,4547,4427,39,1320,500,3100,5,1,7888500,361,8.47,0.96,12,0.13,541.00,4787.00,7300,20240513,-37.26,4140,20250407,10.63,5330,-14.07,20250123,4140,10.63,20250407,7300,-37.26,20240513,4140,10.63,20250407,0.06,Y,267790,500,39 억,,109003,N,N,0,N,00,N
20250512,151003,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4575,145,2,3.27,42838235,9530,311.03,4410,4590,4405,5750,3105,4430,4495.09,1.38,0,-1029,4586,4507,4466,4387,4346,4547,4427,39,1320,500,3100,5,1,7888500,361,8.46,0.96,12,0.12,541.00,4787.00,7300,20240513,-37.33,4140,20250407,10.51,5330,-14.17,20250123,4140,10.51,20250407,7300,-37.33,20240513,4140,10.51,20250407,0.06,Y,267790,500,39 억,,109003,N,N,0,N,00,N
20250512,141001,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4550,120,2,2.71,31998530,7154,233.49,4410,4585,4405,5750,3105,4430,4472.82,1.38,0,-990,4586,4507,4466,4387,4346,4547,4427,39,1320,500,3100,5,1,7888500,359,8.41,0.95,12,0.09,541.00,4787.00,7300,20240513,-37.67,4140,20250407,9.90,5330,-14.63,20250123,4140,9.90,20250407,7300,-37.67,20240513,4140,9.90,20250407,0.06,Y,267790,500,39 억,,109003,N,N,0,N,00,N
20250512,131001,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4515,85,2,1.92,25368780,5691,185.74,4410,4515,4405,5750,3105,4430,4457.70,1.38,0,-846,4586,4507,4466,4387,4346,4547,4427,39,1320,500,3100,5,1,7888500,356,8.35,0.94,12,0.07,541.00,4787.00,7300,20240513,-38.15,4140,20250407,9.06,5330,-15.29,20250123,4140,9.06,20250407,7300,-38.15,20240513,4140,9.06,20250407,0.06,Y,267790,500,39 억,,109003,N,N,0,N,00,N
20250512,121001,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4510,80,2,1.81,19709790,4432,144.65,4410,4515,4405,5750,3105,4430,4447.15,1.38,0,-785,4586,4507,4466,4387,4346,4547,4427,39,1320,500,3100,5,1,7888500,356,8.34,0.94,12,0.06,541.00,4787.00,7300,20240513,-38.22,4140,20250407,8.94,5330,-15.38,20250123,4140,8.94,20250407,7300,-38.22,20240513,4140,8.94,20250407,0.06,Y,267790,500,39 억,,109003,N,N,0,N,00,N
20250512,111000,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,70,2,1.58,17116800,3854,125.78,4410,4515,4405,5750,3105,4430,4441.31,1.38,0,-764,4586,4507,4466,4387,4346,4547,4427,39,1320,500,3100,5,1,7888500,355,8.32,0.94,12,0.05,541.00,4787.00,7300,20240513,-38.36,4140,20250407,8.70,5330,-15.57,20250123,4140,8.70,20250407,7300,-38.36,20240513,4140,8.70,20250407,0.06,Y,267790,500,39 억,,109003,N,N,0,N,00,N
20250512,100958,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4515,85,2,1.92,14552105,3284,107.18,4410,4515,4405,5750,3105,4430,4431.21,1.38,0,-776,4586,4507,4466,4387,4346,4547,4427,39,1320,500,3100,5,1,7888500,356,8.35,0.94,12,0.04,541.00,4787.00,7300,20240513,-38.15,4140,20250407,9.06,5330,-15.29,20250123,4140,9.06,20250407,7300,-38.15,20240513,4140,9.06,20250407,0.06,Y,267790,500,39 억,,109003,N,N,0,N,00,N
20250512,091000,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4405,-25,5,-0.56,1908615,432,14.10,4410,4430,4405,5750,3105,4430,4418.09,1.38,0,-89,4586,4507,4466,4387,4346,4547,4427,39,1320,500,3100,5,1,7888500,347,8.14,0.92,12,0.01,541.00,4787.00,7300,20240513,-39.66,4140,20250407,6.40,5330,-17.35,20250123,4140,6.40,20250407,7300,-39.66,20240513,4140,6.40,20250407,0.06,Y,267790,500,39 억,,109003,N,N,0,N,00,N
20250509,160951,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4430,5,2,0.11,13690500,3064,40.08,4425,4545,4425,5750,3100,4425,4468.18,1.38,0,189,4568,4496,4453,4381,4338,4475,4360,39,1325,500,3090,5,1,7888500,349,8.19,0.93,12,0.04,541.00,4787.00,7300,20240513,-39.32,4140,20250407,7.00,5330,-16.89,20250123,4140,7.00,20250407,7300,-39.32,20240513,4140,7.00,20250407,0.06,Y,267790,500,39 억,,109160,N,N,0,N,00,N
20250509,151003,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4470,45,2,1.02,12504970,2797,36.59,4425,4545,4425,5750,3100,4425,4470.85,1.38,0,438,4568,4496,4453,4381,4338,4475,4360,39,1325,500,3090,5,1,7888500,353,8.26,0.93,12,0.04,541.00,4787.00,7300,20240513,-38.77,4140,20250407,7.97,5330,-16.14,20250123,4140,7.97,20250407,7300,-38.77,20240513,4140,7.97,20250407,0.06,Y,267790,500,39 억,,109160,N,N,0,N,00,N
20250509,140959,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,70,2,1.58,7541450,1680,21.98,4425,4545,4425,5750,3100,4425,4488.96,1.38,0,-95,4568,4496,4453,4381,4338,4475,4360,39,1325,500,3090,5,1,7888500,355,8.31,0.94,12,0.02,541.00,4787.00,7300,20240513,-38.42,4140,20250407,8.57,5330,-15.67,20250123,4140,8.57,20250407,7300,-38.42,20240513,4140,8.57,20250407,0.06,Y,267790,500,39 억,,109160,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 20250512 160952 57 100.00 KOSDAQ 섬유·의류 N N N N N 4580 150 2 3.39 45019950 10008 326.63 4410 4590 4405 5750 3105 4430 4498.40 1.38 0 -925 4586 4507 4466 4387 4346 4547 4427 39 1320 500 3100 5 1 7888500 361 8.47 0.96 12 0.13 541.00 4787.00 7300 20240513 -37.26 4140 20250407 10.63 5330 -14.07 20250123 4140 10.63 20250407 7300 -37.26 20240513 4140 10.63 20250407 0.06 Y 267790 500 39 억 109003 N N 0 N 00 N
3 20250512 151003 57 100.00 KOSDAQ 섬유·의류 N N N N N 4575 145 2 3.27 42838235 9530 311.03 4410 4590 4405 5750 3105 4430 4495.09 1.38 0 -1029 4586 4507 4466 4387 4346 4547 4427 39 1320 500 3100 5 1 7888500 361 8.46 0.96 12 0.12 541.00 4787.00 7300 20240513 -37.33 4140 20250407 10.51 5330 -14.17 20250123 4140 10.51 20250407 7300 -37.33 20240513 4140 10.51 20250407 0.06 Y 267790 500 39 억 109003 N N 0 N 00 N
4 20250512 141001 57 100.00 KOSDAQ 섬유·의류 N N N N N 4550 120 2 2.71 31998530 7154 233.49 4410 4585 4405 5750 3105 4430 4472.82 1.38 0 -990 4586 4507 4466 4387 4346 4547 4427 39 1320 500 3100 5 1 7888500 359 8.41 0.95 12 0.09 541.00 4787.00 7300 20240513 -37.67 4140 20250407 9.90 5330 -14.63 20250123 4140 9.90 20250407 7300 -37.67 20240513 4140 9.90 20250407 0.06 Y 267790 500 39 억 109003 N N 0 N 00 N
5 20250512 131001 57 100.00 KOSDAQ 섬유·의류 N N N N N 4515 85 2 1.92 25368780 5691 185.74 4410 4515 4405 5750 3105 4430 4457.70 1.38 0 -846 4586 4507 4466 4387 4346 4547 4427 39 1320 500 3100 5 1 7888500 356 8.35 0.94 12 0.07 541.00 4787.00 7300 20240513 -38.15 4140 20250407 9.06 5330 -15.29 20250123 4140 9.06 20250407 7300 -38.15 20240513 4140 9.06 20250407 0.06 Y 267790 500 39 억 109003 N N 0 N 00 N
6 20250512 121001 57 100.00 KOSDAQ 섬유·의류 N N N N N 4510 80 2 1.81 19709790 4432 144.65 4410 4515 4405 5750 3105 4430 4447.15 1.38 0 -785 4586 4507 4466 4387 4346 4547 4427 39 1320 500 3100 5 1 7888500 356 8.34 0.94 12 0.06 541.00 4787.00 7300 20240513 -38.22 4140 20250407 8.94 5330 -15.38 20250123 4140 8.94 20250407 7300 -38.22 20240513 4140 8.94 20250407 0.06 Y 267790 500 39 억 109003 N N 0 N 00 N
7 20250512 111000 57 100.00 KOSDAQ 섬유·의류 N N N N N 4500 70 2 1.58 17116800 3854 125.78 4410 4515 4405 5750 3105 4430 4441.31 1.38 0 -764 4586 4507 4466 4387 4346 4547 4427 39 1320 500 3100 5 1 7888500 355 8.32 0.94 12 0.05 541.00 4787.00 7300 20240513 -38.36 4140 20250407 8.70 5330 -15.57 20250123 4140 8.70 20250407 7300 -38.36 20240513 4140 8.70 20250407 0.06 Y 267790 500 39 억 109003 N N 0 N 00 N
8 20250512 100958 57 100.00 KOSDAQ 섬유·의류 N N N N N 4515 85 2 1.92 14552105 3284 107.18 4410 4515 4405 5750 3105 4430 4431.21 1.38 0 -776 4586 4507 4466 4387 4346 4547 4427 39 1320 500 3100 5 1 7888500 356 8.35 0.94 12 0.04 541.00 4787.00 7300 20240513 -38.15 4140 20250407 9.06 5330 -15.29 20250123 4140 9.06 20250407 7300 -38.15 20240513 4140 9.06 20250407 0.06 Y 267790 500 39 억 109003 N N 0 N 00 N
9 20250512 091000 57 100.00 KOSDAQ 섬유·의류 N N N N N 4405 -25 5 -0.56 1908615 432 14.10 4410 4430 4405 5750 3105 4430 4418.09 1.38 0 -89 4586 4507 4466 4387 4346 4547 4427 39 1320 500 3100 5 1 7888500 347 8.14 0.92 12 0.01 541.00 4787.00 7300 20240513 -39.66 4140 20250407 6.40 5330 -17.35 20250123 4140 6.40 20250407 7300 -39.66 20240513 4140 6.40 20250407 0.06 Y 267790 500 39 억 109003 N N 0 N 00 N
10 20250509 160951 57 100.00 KOSDAQ 섬유·의류 N N N N N 4430 5 2 0.11 13690500 3064 40.08 4425 4545 4425 5750 3100 4425 4468.18 1.38 0 189 4568 4496 4453 4381 4338 4475 4360 39 1325 500 3090 5 1 7888500 349 8.19 0.93 12 0.04 541.00 4787.00 7300 20240513 -39.32 4140 20250407 7.00 5330 -16.89 20250123 4140 7.00 20250407 7300 -39.32 20240513 4140 7.00 20250407 0.06 Y 267790 500 39 억 109160 N N 0 N 00 N
11 20250509 151003 57 100.00 KOSDAQ 섬유·의류 N N N N N 4470 45 2 1.02 12504970 2797 36.59 4425 4545 4425 5750 3100 4425 4470.85 1.38 0 438 4568 4496 4453 4381 4338 4475 4360 39 1325 500 3090 5 1 7888500 353 8.26 0.93 12 0.04 541.00 4787.00 7300 20240513 -38.77 4140 20250407 7.97 5330 -16.14 20250123 4140 7.97 20250407 7300 -38.77 20240513 4140 7.97 20250407 0.06 Y 267790 500 39 억 109160 N N 0 N 00 N
12 20250509 140959 57 100.00 KOSDAQ 섬유·의류 N N N N N 4495 70 2 1.58 7541450 1680 21.98 4425 4545 4425 5750 3100 4425 4488.96 1.38 0 -95 4568 4496 4453 4381 4338 4475 4360 39 1325 500 3090 5 1 7888500 355 8.31 0.94 12 0.02 541.00 4787.00 7300 20240513 -38.42 4140 20250407 8.57 5330 -15.67 20250123 4140 8.57 20250407 7300 -38.42 20240513 4140 8.57 20250407 0.06 Y 267790 500 39 억 109160 N N 0 N 00 N