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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
267790/price/prices-20250401.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
20250414,161014,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,20,2,0.45,59032812,13142,217.04,4460,4525,4415,5790,3125,4460,4491.92,1.44,0,-4921,4610,4535,4425,4350,4240,4572,4387,39,1330,500,3120,5,1,7888500,353,8.28,0.94,12,0.17,541.00,4787.00,7300,20240513,-38.63,4140,20250407,8.21,5330,-15.95,20250123,4140,8.21,20250407,7300,-38.63,20240513,4140,8.21,20250407,0.06,Y,267790,500,39 억,,113271,N,N,0,N,00,N
20250414,151023,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4475,15,2,0.34,55926970,12448,205.58,4460,4525,4415,5790,3125,4460,4492.85,1.44,0,-4885,4610,4535,4425,4350,4240,4572,4387,39,1330,500,3120,5,1,7888500,353,8.27,0.93,12,0.16,541.00,4787.00,7300,20240513,-38.70,4140,20250407,8.09,5330,-16.04,20250123,4140,8.09,20250407,7300,-38.70,20240513,4140,8.09,20250407,0.06,Y,267790,500,39 억,,113271,N,N,0,N,00,N
20250414,141022,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4490,30,2,0.67,55085620,12260,202.48,4460,4525,4415,5790,3125,4460,4493.12,1.44,0,-4871,4610,4535,4425,4350,4240,4572,4387,39,1330,500,3120,5,1,7888500,354,8.30,0.94,12,0.16,541.00,4787.00,7300,20240513,-38.49,4140,20250407,8.45,5330,-15.76,20250123,4140,8.45,20250407,7300,-38.49,20240513,4140,8.45,20250407,0.06,Y,267790,500,39 억,,113271,N,N,0,N,00,N
20250414,131019,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4420,-40,5,-0.90,50956765,11328,187.09,4460,4525,4415,5790,3125,4460,4498.30,1.44,0,-4864,4610,4535,4425,4350,4240,4572,4387,39,1330,500,3120,5,1,7888500,349,8.17,0.92,12,0.14,541.00,4787.00,7300,20240513,-39.45,4140,20250407,6.76,5330,-17.07,20250123,4140,6.76,20250407,7300,-39.45,20240513,4140,6.76,20250407,0.06,Y,267790,500,39 억,,113271,N,N,0,N,00,N
20250414,121023,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4485,25,2,0.56,45750405,10159,167.78,4460,4525,4415,5790,3125,4460,4503.44,1.44,0,-4869,4610,4535,4425,4350,4240,4572,4387,39,1330,500,3120,5,1,7888500,354,8.29,0.94,12,0.13,541.00,4787.00,7300,20240513,-38.56,4140,20250407,8.33,5330,-15.85,20250123,4140,8.33,20250407,7300,-38.56,20240513,4140,8.33,20250407,0.06,Y,267790,500,39 억,,113271,N,N,0,N,00,N
20250414,111017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4470,10,2,0.22,43223695,9597,158.50,4460,4525,4415,5790,3125,4460,4503.88,1.44,0,-4852,4610,4535,4425,4350,4240,4572,4387,39,1330,500,3120,5,1,7888500,353,8.26,0.93,12,0.12,541.00,4787.00,7300,20240513,-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,,113271,N,N,0,N,00,N
20250414,101019,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4515,55,2,1.23,15100865,3372,55.69,4460,4525,4415,5790,3125,4460,4478.31,1.44,0,-1380,4610,4535,4425,4350,4240,4572,4387,39,1330,500,3120,5,1,7888500,356,8.35,0.94,12,0.04,541.00,4787.00,7300,20240513,-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,,113271,N,N,0,N,00,N
20250414,091020,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4460,0,3,0.00,5873590,1317,21.75,4460,4460,4415,5790,3125,4460,4459.83,1.44,0,-45,4610,4535,4425,4350,4240,4572,4387,39,1330,500,3120,5,1,7888500,352,8.24,0.93,12,0.02,541.00,4787.00,7300,20240513,-38.90,4140,20250407,7.73,5330,-16.32,20250123,4140,7.73,20250407,7300,-38.90,20240513,4140,7.73,20250407,0.06,Y,267790,500,39 억,,113271,N,N,0,N,00,N
20250411,161009,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4460,145,2,3.36,26588835,6055,141.57,4315,4500,4315,5600,3025,4315,4391.22,1.43,0,233,4475,4395,4300,4220,4125,4435,4260,39,1285,500,3020,5,1,7888500,352,8.24,0.93,12,0.08,541.00,4787.00,7300,20240513,-38.90,4140,20250407,7.73,5330,-16.32,20250123,4140,7.73,20250407,7300,-38.90,20240513,4140,7.73,20250407,0.06,Y,267790,500,39 억,,113032,N,N,0,N,00,N
20250411,151019,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4460,145,2,3.36,26437225,6021,140.78,4315,4500,4315,5600,3025,4315,4390.84,1.43,0,222,4475,4395,4300,4220,4125,4435,4260,39,1285,500,3020,5,1,7888500,352,8.24,0.93,12,0.08,541.00,4787.00,7300,20240513,-38.90,4140,20250407,7.73,5330,-16.32,20250123,4140,7.73,20250407,7300,-38.90,20240513,4140,7.73,20250407,0.06,Y,267790,500,39 억,,113032,N,N,0,N,00,N
20250411,141017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4400,85,2,1.97,19188955,4386,102.55,4315,4400,4315,5600,3025,4315,4375.05,1.43,0,-22,4475,4395,4300,4220,4125,4435,4260,39,1285,500,3020,5,1,7888500,347,8.13,0.92,12,0.06,541.00,4787.00,7300,20240513,-39.73,4140,20250407,6.28,5330,-17.45,20250123,4140,6.28,20250407,7300,-39.73,20240513,4140,6.28,20250407,0.06,Y,267790,500,39 억,,113032,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 20250414 161014 57 100.00 KOSDAQ 섬유·의류 N N N N N 4480 20 2 0.45 59032812 13142 217.04 4460 4525 4415 5790 3125 4460 4491.92 1.44 0 -4921 4610 4535 4425 4350 4240 4572 4387 39 1330 500 3120 5 1 7888500 353 8.28 0.94 12 0.17 541.00 4787.00 7300 20240513 -38.63 4140 20250407 8.21 5330 -15.95 20250123 4140 8.21 20250407 7300 -38.63 20240513 4140 8.21 20250407 0.06 Y 267790 500 39 억 113271 N N 0 N 00 N
3 20250414 151023 57 100.00 KOSDAQ 섬유·의류 N N N N N 4475 15 2 0.34 55926970 12448 205.58 4460 4525 4415 5790 3125 4460 4492.85 1.44 0 -4885 4610 4535 4425 4350 4240 4572 4387 39 1330 500 3120 5 1 7888500 353 8.27 0.93 12 0.16 541.00 4787.00 7300 20240513 -38.70 4140 20250407 8.09 5330 -16.04 20250123 4140 8.09 20250407 7300 -38.70 20240513 4140 8.09 20250407 0.06 Y 267790 500 39 억 113271 N N 0 N 00 N
4 20250414 141022 57 100.00 KOSDAQ 섬유·의류 N N N N N 4490 30 2 0.67 55085620 12260 202.48 4460 4525 4415 5790 3125 4460 4493.12 1.44 0 -4871 4610 4535 4425 4350 4240 4572 4387 39 1330 500 3120 5 1 7888500 354 8.30 0.94 12 0.16 541.00 4787.00 7300 20240513 -38.49 4140 20250407 8.45 5330 -15.76 20250123 4140 8.45 20250407 7300 -38.49 20240513 4140 8.45 20250407 0.06 Y 267790 500 39 억 113271 N N 0 N 00 N
5 20250414 131019 57 100.00 KOSDAQ 섬유·의류 N N N N N 4420 -40 5 -0.90 50956765 11328 187.09 4460 4525 4415 5790 3125 4460 4498.30 1.44 0 -4864 4610 4535 4425 4350 4240 4572 4387 39 1330 500 3120 5 1 7888500 349 8.17 0.92 12 0.14 541.00 4787.00 7300 20240513 -39.45 4140 20250407 6.76 5330 -17.07 20250123 4140 6.76 20250407 7300 -39.45 20240513 4140 6.76 20250407 0.06 Y 267790 500 39 억 113271 N N 0 N 00 N
6 20250414 121023 57 100.00 KOSDAQ 섬유·의류 N N N N N 4485 25 2 0.56 45750405 10159 167.78 4460 4525 4415 5790 3125 4460 4503.44 1.44 0 -4869 4610 4535 4425 4350 4240 4572 4387 39 1330 500 3120 5 1 7888500 354 8.29 0.94 12 0.13 541.00 4787.00 7300 20240513 -38.56 4140 20250407 8.33 5330 -15.85 20250123 4140 8.33 20250407 7300 -38.56 20240513 4140 8.33 20250407 0.06 Y 267790 500 39 억 113271 N N 0 N 00 N
7 20250414 111017 57 100.00 KOSDAQ 섬유·의류 N N N N N 4470 10 2 0.22 43223695 9597 158.50 4460 4525 4415 5790 3125 4460 4503.88 1.44 0 -4852 4610 4535 4425 4350 4240 4572 4387 39 1330 500 3120 5 1 7888500 353 8.26 0.93 12 0.12 541.00 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 113271 N N 0 N 00 N
8 20250414 101019 57 100.00 KOSDAQ 섬유·의류 N N N N N 4515 55 2 1.23 15100865 3372 55.69 4460 4525 4415 5790 3125 4460 4478.31 1.44 0 -1380 4610 4535 4425 4350 4240 4572 4387 39 1330 500 3120 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 113271 N N 0 N 00 N
9 20250414 091020 57 100.00 KOSDAQ 섬유·의류 N N N N N 4460 0 3 0.00 5873590 1317 21.75 4460 4460 4415 5790 3125 4460 4459.83 1.44 0 -45 4610 4535 4425 4350 4240 4572 4387 39 1330 500 3120 5 1 7888500 352 8.24 0.93 12 0.02 541.00 4787.00 7300 20240513 -38.90 4140 20250407 7.73 5330 -16.32 20250123 4140 7.73 20250407 7300 -38.90 20240513 4140 7.73 20250407 0.06 Y 267790 500 39 억 113271 N N 0 N 00 N
10 20250411 161009 57 100.00 KOSDAQ 섬유·의류 N N N N N 4460 145 2 3.36 26588835 6055 141.57 4315 4500 4315 5600 3025 4315 4391.22 1.43 0 233 4475 4395 4300 4220 4125 4435 4260 39 1285 500 3020 5 1 7888500 352 8.24 0.93 12 0.08 541.00 4787.00 7300 20240513 -38.90 4140 20250407 7.73 5330 -16.32 20250123 4140 7.73 20250407 7300 -38.90 20240513 4140 7.73 20250407 0.06 Y 267790 500 39 억 113032 N N 0 N 00 N
11 20250411 151019 57 100.00 KOSDAQ 섬유·의류 N N N N N 4460 145 2 3.36 26437225 6021 140.78 4315 4500 4315 5600 3025 4315 4390.84 1.43 0 222 4475 4395 4300 4220 4125 4435 4260 39 1285 500 3020 5 1 7888500 352 8.24 0.93 12 0.08 541.00 4787.00 7300 20240513 -38.90 4140 20250407 7.73 5330 -16.32 20250123 4140 7.73 20250407 7300 -38.90 20240513 4140 7.73 20250407 0.06 Y 267790 500 39 억 113032 N N 0 N 00 N
12 20250411 141017 57 100.00 KOSDAQ 섬유·의류 N N N N N 4400 85 2 1.97 19188955 4386 102.55 4315 4400 4315 5600 3025 4315 4375.05 1.43 0 -22 4475 4395 4300 4220 4125 4435 4260 39 1285 500 3020 5 1 7888500 347 8.13 0.92 12 0.06 541.00 4787.00 7300 20240513 -39.73 4140 20250407 6.28 5330 -17.45 20250123 4140 6.28 20250407 7300 -39.73 20240513 4140 6.28 20250407 0.06 Y 267790 500 39 억 113032 N N 0 N 00 N