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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047770/price/prices-20250301.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
20250306,160501,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1313,-46,5,-3.38,85231519,64134,100.99,1358,1358,1313,1766,952,1359,1328.98,1.70,0,-17960,1391,1374,1342,1325,1293,1383,1334,189,407,500,860,1,1,37842602,497,13.40,0.78,12,0.17,98.00,1679.00,2110,20240911,-37.77,1150,20240805,14.17,1632,-19.55,20250107,1310,0.23,20250305,2110,-37.77,20240911,1150,14.17,20240805,3.28,N,047770,500,189 억,,642438,N,N,0,N,00,N
20250306,150500,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1322,-37,5,-2.72,70530763,52973,83.42,1358,1358,1319,1766,952,1359,1331.45,1.70,0,-17806,1391,1374,1342,1325,1293,1383,1334,189,407,500,860,1,1,37842602,500,13.49,0.79,12,0.14,98.00,1679.00,2110,20240911,-37.35,1150,20240805,14.96,1632,-19.00,20250107,1310,0.92,20250305,2110,-37.35,20240911,1150,14.96,20240805,3.28,N,047770,500,189 억,,642438,N,N,0,N,00,N
20250306,140459,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1331,-28,5,-2.06,46284488,34618,54.51,1358,1358,1324,1766,952,1359,1337.01,1.70,0,-13702,1391,1374,1342,1325,1293,1383,1334,189,407,500,860,1,1,37842602,504,13.58,0.79,12,0.09,98.00,1679.00,2110,20240911,-36.92,1150,20240805,15.74,1632,-18.44,20250107,1310,1.60,20250305,2110,-36.92,20240911,1150,15.74,20240805,3.28,N,047770,500,189 억,,642438,N,N,0,N,00,N
20250306,130500,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1335,-24,5,-1.77,28880531,21540,33.92,1358,1358,1333,1766,952,1359,1340.79,1.70,0,-9491,1391,1374,1342,1325,1293,1383,1334,189,407,500,860,1,1,37842602,505,13.62,0.80,12,0.06,98.00,1679.00,2110,20240911,-36.73,1150,20240805,16.09,1632,-18.20,20250107,1310,1.91,20250305,2110,-36.73,20240911,1150,16.09,20240805,3.28,N,047770,500,189 억,,642438,N,N,0,N,00,N
20250306,120500,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1337,-22,5,-1.62,20941292,15592,24.55,1358,1358,1333,1766,952,1359,1343.08,1.70,0,-8960,1391,1374,1342,1325,1293,1383,1334,189,407,500,860,1,1,37842602,506,13.64,0.80,12,0.04,98.00,1679.00,2110,20240911,-36.64,1150,20240805,16.26,1632,-18.08,20250107,1310,2.06,20250305,2110,-36.64,20240911,1150,16.26,20240805,3.28,N,047770,500,189 억,,642438,N,N,0,N,00,N
20250306,110458,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1345,-14,5,-1.03,19451691,14478,22.80,1358,1358,1333,1766,952,1359,1343.53,1.70,0,-8346,1391,1374,1342,1325,1293,1383,1334,189,407,500,860,1,1,37842602,509,13.72,0.80,12,0.04,98.00,1679.00,2110,20240911,-36.26,1150,20240805,16.96,1632,-17.59,20250107,1310,2.67,20250305,2110,-36.26,20240911,1150,16.96,20240805,3.28,N,047770,500,189 억,,642438,N,N,0,N,00,N
20250306,100459,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1348,-11,5,-0.81,10263268,7626,12.01,1358,1358,1338,1766,952,1359,1345.83,1.70,0,-3029,1391,1374,1342,1325,1293,1383,1334,189,407,500,860,1,1,37842602,510,13.76,0.80,12,0.02,98.00,1679.00,2110,20240911,-36.11,1150,20240805,17.22,1632,-17.40,20250107,1310,2.90,20250305,2110,-36.11,20240911,1150,17.22,20240805,3.28,N,047770,500,189 억,,642438,N,N,0,N,00,N
20250306,090502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1357,-2,5,-0.15,156168,115,0.18,1358,1358,1357,1766,952,1359,1357.98,1.70,0,-2,1391,1374,1342,1325,1293,1383,1334,189,407,500,860,1,1,37842602,514,13.85,0.81,12,0.00,98.00,1679.00,2110,20240911,-35.69,1150,20240805,18.00,1632,-16.85,20250107,1310,3.59,20250305,2110,-35.69,20240911,1150,18.00,20240805,3.28,N,047770,500,189 억,,642438,N,N,0,N,00,N
20250305,160455,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1359,38,2,2.88,84012583,62415,45.63,1310,1359,1310,1717,925,1321,1346.01,1.62,0,27397,1365,1343,1331,1309,1297,1337,1303,189,396,500,840,1,1,37842602,514,13.87,0.81,12,0.16,98.00,1679.00,2110,20240911,-35.59,1150,20240805,18.17,1632,-16.73,20250107,1310,3.74,20250305,2110,-35.59,20240911,1150,18.17,20240805,3.19,N,047770,500,189 억,,614012,N,N,0,N,00,N
20250305,150457,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1357,36,2,2.73,77264048,57437,41.99,1310,1358,1310,1717,925,1321,1345.20,1.62,0,24574,1365,1343,1331,1309,1297,1337,1303,189,396,500,840,1,1,37842602,514,13.85,0.81,12,0.15,98.00,1679.00,2110,20240911,-35.69,1150,20240805,18.00,1632,-16.85,20250107,1310,3.59,20250305,2110,-35.69,20240911,1150,18.00,20240805,3.19,N,047770,500,189 억,,614012,N,N,0,N,00,N
20250305,140455,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1356,35,2,2.65,70116226,52166,38.14,1310,1356,1310,1717,925,1321,1344.10,1.62,0,20132,1365,1343,1331,1309,1297,1337,1303,189,396,500,840,1,1,37842602,513,13.84,0.81,12,0.14,98.00,1679.00,2110,20240911,-35.73,1150,20240805,17.91,1632,-16.91,20250107,1310,3.51,20250305,2110,-35.73,20240911,1150,17.91,20240805,3.19,N,047770,500,189 억,,614012,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 20250306 160501 57 100.00 KOSDAQ 섬유·의류 N N N N N 1313 -46 5 -3.38 85231519 64134 100.99 1358 1358 1313 1766 952 1359 1328.98 1.70 0 -17960 1391 1374 1342 1325 1293 1383 1334 189 407 500 860 1 1 37842602 497 13.40 0.78 12 0.17 98.00 1679.00 2110 20240911 -37.77 1150 20240805 14.17 1632 -19.55 20250107 1310 0.23 20250305 2110 -37.77 20240911 1150 14.17 20240805 3.28 N 047770 500 189 억 642438 N N 0 N 00 N
3 20250306 150500 57 100.00 KOSDAQ 섬유·의류 N N N N N 1322 -37 5 -2.72 70530763 52973 83.42 1358 1358 1319 1766 952 1359 1331.45 1.70 0 -17806 1391 1374 1342 1325 1293 1383 1334 189 407 500 860 1 1 37842602 500 13.49 0.79 12 0.14 98.00 1679.00 2110 20240911 -37.35 1150 20240805 14.96 1632 -19.00 20250107 1310 0.92 20250305 2110 -37.35 20240911 1150 14.96 20240805 3.28 N 047770 500 189 억 642438 N N 0 N 00 N
4 20250306 140459 57 100.00 KOSDAQ 섬유·의류 N N N N N 1331 -28 5 -2.06 46284488 34618 54.51 1358 1358 1324 1766 952 1359 1337.01 1.70 0 -13702 1391 1374 1342 1325 1293 1383 1334 189 407 500 860 1 1 37842602 504 13.58 0.79 12 0.09 98.00 1679.00 2110 20240911 -36.92 1150 20240805 15.74 1632 -18.44 20250107 1310 1.60 20250305 2110 -36.92 20240911 1150 15.74 20240805 3.28 N 047770 500 189 억 642438 N N 0 N 00 N
5 20250306 130500 57 100.00 KOSDAQ 섬유·의류 N N N N N 1335 -24 5 -1.77 28880531 21540 33.92 1358 1358 1333 1766 952 1359 1340.79 1.70 0 -9491 1391 1374 1342 1325 1293 1383 1334 189 407 500 860 1 1 37842602 505 13.62 0.80 12 0.06 98.00 1679.00 2110 20240911 -36.73 1150 20240805 16.09 1632 -18.20 20250107 1310 1.91 20250305 2110 -36.73 20240911 1150 16.09 20240805 3.28 N 047770 500 189 억 642438 N N 0 N 00 N
6 20250306 120500 57 100.00 KOSDAQ 섬유·의류 N N N N N 1337 -22 5 -1.62 20941292 15592 24.55 1358 1358 1333 1766 952 1359 1343.08 1.70 0 -8960 1391 1374 1342 1325 1293 1383 1334 189 407 500 860 1 1 37842602 506 13.64 0.80 12 0.04 98.00 1679.00 2110 20240911 -36.64 1150 20240805 16.26 1632 -18.08 20250107 1310 2.06 20250305 2110 -36.64 20240911 1150 16.26 20240805 3.28 N 047770 500 189 억 642438 N N 0 N 00 N
7 20250306 110458 57 100.00 KOSDAQ 섬유·의류 N N N N N 1345 -14 5 -1.03 19451691 14478 22.80 1358 1358 1333 1766 952 1359 1343.53 1.70 0 -8346 1391 1374 1342 1325 1293 1383 1334 189 407 500 860 1 1 37842602 509 13.72 0.80 12 0.04 98.00 1679.00 2110 20240911 -36.26 1150 20240805 16.96 1632 -17.59 20250107 1310 2.67 20250305 2110 -36.26 20240911 1150 16.96 20240805 3.28 N 047770 500 189 억 642438 N N 0 N 00 N
8 20250306 100459 57 100.00 KOSDAQ 섬유·의류 N N N N N 1348 -11 5 -0.81 10263268 7626 12.01 1358 1358 1338 1766 952 1359 1345.83 1.70 0 -3029 1391 1374 1342 1325 1293 1383 1334 189 407 500 860 1 1 37842602 510 13.76 0.80 12 0.02 98.00 1679.00 2110 20240911 -36.11 1150 20240805 17.22 1632 -17.40 20250107 1310 2.90 20250305 2110 -36.11 20240911 1150 17.22 20240805 3.28 N 047770 500 189 억 642438 N N 0 N 00 N
9 20250306 090502 57 100.00 KOSDAQ 섬유·의류 N N N N N 1357 -2 5 -0.15 156168 115 0.18 1358 1358 1357 1766 952 1359 1357.98 1.70 0 -2 1391 1374 1342 1325 1293 1383 1334 189 407 500 860 1 1 37842602 514 13.85 0.81 12 0.00 98.00 1679.00 2110 20240911 -35.69 1150 20240805 18.00 1632 -16.85 20250107 1310 3.59 20250305 2110 -35.69 20240911 1150 18.00 20240805 3.28 N 047770 500 189 억 642438 N N 0 N 00 N
10 20250305 160455 57 100.00 KOSDAQ 섬유·의류 N N N N N 1359 38 2 2.88 84012583 62415 45.63 1310 1359 1310 1717 925 1321 1346.01 1.62 0 27397 1365 1343 1331 1309 1297 1337 1303 189 396 500 840 1 1 37842602 514 13.87 0.81 12 0.16 98.00 1679.00 2110 20240911 -35.59 1150 20240805 18.17 1632 -16.73 20250107 1310 3.74 20250305 2110 -35.59 20240911 1150 18.17 20240805 3.19 N 047770 500 189 억 614012 N N 0 N 00 N
11 20250305 150457 57 100.00 KOSDAQ 섬유·의류 N N N N N 1357 36 2 2.73 77264048 57437 41.99 1310 1358 1310 1717 925 1321 1345.20 1.62 0 24574 1365 1343 1331 1309 1297 1337 1303 189 396 500 840 1 1 37842602 514 13.85 0.81 12 0.15 98.00 1679.00 2110 20240911 -35.69 1150 20240805 18.00 1632 -16.85 20250107 1310 3.59 20250305 2110 -35.69 20240911 1150 18.00 20240805 3.19 N 047770 500 189 억 614012 N N 0 N 00 N
12 20250305 140455 57 100.00 KOSDAQ 섬유·의류 N N N N N 1356 35 2 2.65 70116226 52166 38.14 1310 1356 1310 1717 925 1321 1344.10 1.62 0 20132 1365 1343 1331 1309 1297 1337 1303 189 396 500 840 1 1 37842602 513 13.84 0.81 12 0.14 98.00 1679.00 2110 20240911 -35.73 1150 20240805 17.91 1632 -16.91 20250107 1310 3.51 20250305 2110 -35.73 20240911 1150 17.91 20240805 3.19 N 047770 500 189 억 614012 N N 0 N 00 N