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
110790/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
20250306,160740,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4820,-30,5,-0.62,27619180,5729,41.87,4850,4865,4805,6300,3395,4850,4820.94,0.21,0,296,4903,4876,4843,4816,4783,4890,4830,117,1450,500,3390,5,1,23430960,1129,4.67,0.28,12,0.02,1032.00,17179.00,8910,20240624,-45.90,4805,20250306,0.31,6390,-24.57,20250110,4805,0.31,20250306,8910,-45.90,20240624,4805,0.31,20250306,0.55,N,110790,500,117 억,,50363,N,N,7,N,00,N
20250306,150739,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4815,-35,5,-0.72,24129820,5005,36.58,4850,4865,4805,6300,3395,4850,4821.14,0.21,0,298,4903,4876,4843,4816,4783,4890,4830,117,1450,500,3390,5,1,23430960,1128,4.67,0.28,12,0.02,1032.00,17179.00,8910,20240624,-45.96,4805,20250306,0.21,6390,-24.65,20250110,4805,0.21,20250306,8910,-45.96,20240624,4805,0.21,20250306,0.55,N,110790,500,117 억,,50363,N,N,0,N,00,N
20250306,140738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4830,-20,5,-0.41,12907630,2674,19.54,4850,4850,4820,6300,3395,4850,4827.09,0.21,0,366,4903,4876,4843,4816,4783,4890,4830,117,1450,500,3390,5,1,23430960,1132,4.68,0.28,12,0.01,1032.00,17179.00,8910,20240624,-45.79,4805,20250304,0.52,6390,-24.41,20250110,4805,0.52,20250304,8910,-45.79,20240624,4805,0.52,20250304,0.55,N,110790,500,117 억,,50363,N,N,0,N,00,N
20250306,130740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4840,-10,5,-0.21,11163790,2313,16.91,4850,4850,4820,6300,3395,4850,4826.54,0.21,0,368,4903,4876,4843,4816,4783,4890,4830,117,1450,500,3390,5,1,23430960,1134,4.69,0.28,12,0.01,1032.00,17179.00,8910,20240624,-45.68,4805,20250304,0.73,6390,-24.26,20250110,4805,0.73,20250304,8910,-45.68,20240624,4805,0.73,20250304,0.55,N,110790,500,117 억,,50363,N,N,0,N,00,N
20250306,120739,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4840,-10,5,-0.21,11163790,2313,16.91,4850,4850,4820,6300,3395,4850,4826.54,0.21,0,368,4903,4876,4843,4816,4783,4890,4830,117,1450,500,3390,5,1,23430960,1134,4.69,0.28,12,0.01,1032.00,17179.00,8910,20240624,-45.68,4805,20250304,0.73,6390,-24.26,20250110,4805,0.73,20250304,8910,-45.68,20240624,4805,0.73,20250304,0.55,N,110790,500,117 억,,50363,N,N,0,N,00,N
20250306,110736,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4830,-20,5,-0.41,6024515,1247,9.11,4850,4850,4820,6300,3395,4850,4831.21,0.21,0,316,4903,4876,4843,4816,4783,4890,4830,117,1450,500,3390,5,1,23430960,1132,4.68,0.28,12,0.01,1032.00,17179.00,8910,20240624,-45.79,4805,20250304,0.52,6390,-24.41,20250110,4805,0.52,20250304,8910,-45.79,20240624,4805,0.52,20250304,0.55,N,110790,500,117 억,,50363,N,N,0,N,00,N
20250306,100738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4830,-20,5,-0.41,4269260,883,6.45,4850,4850,4830,6300,3395,4850,4834.95,0.21,0,374,4903,4876,4843,4816,4783,4890,4830,117,1450,500,3390,5,1,23430960,1132,4.68,0.28,12,0.00,1032.00,17179.00,8910,20240624,-45.79,4805,20250304,0.52,6390,-24.41,20250110,4805,0.52,20250304,8910,-45.79,20240624,4805,0.52,20250304,0.55,N,110790,500,117 억,,50363,N,N,0,N,00,N
20250306,090742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4835,-15,5,-0.31,2016440,417,3.05,4850,4850,4835,6300,3395,4850,4835.59,0.21,0,397,4903,4876,4843,4816,4783,4890,4830,117,1450,500,3390,5,1,23430960,1133,4.69,0.28,12,0.00,1032.00,17179.00,8910,20240624,-45.74,4805,20250304,0.62,6390,-24.33,20250110,4805,0.62,20250304,8910,-45.74,20240624,4805,0.62,20250304,0.55,N,110790,500,117 억,,50363,N,N,0,N,00,N
20250305,160731,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4850,-35,5,-0.72,65887640,13645,160.28,4810,4870,4810,6350,3420,4885,4828.03,0.22,0,-4961,4978,4931,4868,4821,4758,4955,4845,117,1465,500,3410,5,1,23430960,1136,4.70,0.28,12,0.06,1032.00,17179.00,8910,20240624,-45.57,4805,20250304,0.94,6390,-24.10,20250110,4805,0.94,20250304,8910,-45.57,20240624,4805,0.94,20250304,0.55,N,110790,500,117 억,,51574,N,N,0,N,00,N
20250305,150734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4830,-55,5,-1.13,53359065,11061,129.93,4810,4870,4810,6350,3420,4885,4824.07,0.22,0,-4619,4978,4931,4868,4821,4758,4955,4845,117,1465,500,3410,5,1,23430960,1132,4.68,0.28,12,0.05,1032.00,17179.00,8910,20240624,-45.79,4805,20250304,0.52,6390,-24.41,20250110,4805,0.52,20250304,8910,-45.79,20240624,4805,0.52,20250304,0.55,N,110790,500,117 억,,51574,N,N,0,N,00,N
20250305,140732,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4830,-55,5,-1.13,39916550,8274,97.19,4810,4870,4810,6350,3420,4885,4824.34,0.22,0,-2682,4978,4931,4868,4821,4758,4955,4845,117,1465,500,3410,5,1,23430960,1132,4.68,0.28,12,0.04,1032.00,17179.00,8910,20240624,-45.79,4805,20250304,0.52,6390,-24.41,20250110,4805,0.52,20250304,8910,-45.79,20240624,4805,0.52,20250304,0.55,N,110790,500,117 억,,51574,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 160740 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4820 -30 5 -0.62 27619180 5729 41.87 4850 4865 4805 6300 3395 4850 4820.94 0.21 0 296 4903 4876 4843 4816 4783 4890 4830 117 1450 500 3390 5 1 23430960 1129 4.67 0.28 12 0.02 1032.00 17179.00 8910 20240624 -45.90 4805 20250306 0.31 6390 -24.57 20250110 4805 0.31 20250306 8910 -45.90 20240624 4805 0.31 20250306 0.55 N 110790 500 117 억 50363 N N 7 N 00 N
3 20250306 150739 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4815 -35 5 -0.72 24129820 5005 36.58 4850 4865 4805 6300 3395 4850 4821.14 0.21 0 298 4903 4876 4843 4816 4783 4890 4830 117 1450 500 3390 5 1 23430960 1128 4.67 0.28 12 0.02 1032.00 17179.00 8910 20240624 -45.96 4805 20250306 0.21 6390 -24.65 20250110 4805 0.21 20250306 8910 -45.96 20240624 4805 0.21 20250306 0.55 N 110790 500 117 억 50363 N N 0 N 00 N
4 20250306 140738 57 100.00 KOSDAQ 섬유·의류 N N N N N 4830 -20 5 -0.41 12907630 2674 19.54 4850 4850 4820 6300 3395 4850 4827.09 0.21 0 366 4903 4876 4843 4816 4783 4890 4830 117 1450 500 3390 5 1 23430960 1132 4.68 0.28 12 0.01 1032.00 17179.00 8910 20240624 -45.79 4805 20250304 0.52 6390 -24.41 20250110 4805 0.52 20250304 8910 -45.79 20240624 4805 0.52 20250304 0.55 N 110790 500 117 억 50363 N N 0 N 00 N
5 20250306 130740 57 100.00 KOSDAQ 섬유·의류 N N N N N 4840 -10 5 -0.21 11163790 2313 16.91 4850 4850 4820 6300 3395 4850 4826.54 0.21 0 368 4903 4876 4843 4816 4783 4890 4830 117 1450 500 3390 5 1 23430960 1134 4.69 0.28 12 0.01 1032.00 17179.00 8910 20240624 -45.68 4805 20250304 0.73 6390 -24.26 20250110 4805 0.73 20250304 8910 -45.68 20240624 4805 0.73 20250304 0.55 N 110790 500 117 억 50363 N N 0 N 00 N
6 20250306 120739 57 100.00 KOSDAQ 섬유·의류 N N N N N 4840 -10 5 -0.21 11163790 2313 16.91 4850 4850 4820 6300 3395 4850 4826.54 0.21 0 368 4903 4876 4843 4816 4783 4890 4830 117 1450 500 3390 5 1 23430960 1134 4.69 0.28 12 0.01 1032.00 17179.00 8910 20240624 -45.68 4805 20250304 0.73 6390 -24.26 20250110 4805 0.73 20250304 8910 -45.68 20240624 4805 0.73 20250304 0.55 N 110790 500 117 억 50363 N N 0 N 00 N
7 20250306 110736 57 100.00 KOSDAQ 섬유·의류 N N N N N 4830 -20 5 -0.41 6024515 1247 9.11 4850 4850 4820 6300 3395 4850 4831.21 0.21 0 316 4903 4876 4843 4816 4783 4890 4830 117 1450 500 3390 5 1 23430960 1132 4.68 0.28 12 0.01 1032.00 17179.00 8910 20240624 -45.79 4805 20250304 0.52 6390 -24.41 20250110 4805 0.52 20250304 8910 -45.79 20240624 4805 0.52 20250304 0.55 N 110790 500 117 억 50363 N N 0 N 00 N
8 20250306 100738 57 100.00 KOSDAQ 섬유·의류 N N N N N 4830 -20 5 -0.41 4269260 883 6.45 4850 4850 4830 6300 3395 4850 4834.95 0.21 0 374 4903 4876 4843 4816 4783 4890 4830 117 1450 500 3390 5 1 23430960 1132 4.68 0.28 12 0.00 1032.00 17179.00 8910 20240624 -45.79 4805 20250304 0.52 6390 -24.41 20250110 4805 0.52 20250304 8910 -45.79 20240624 4805 0.52 20250304 0.55 N 110790 500 117 억 50363 N N 0 N 00 N
9 20250306 090742 57 100.00 KOSDAQ 섬유·의류 N N N N N 4835 -15 5 -0.31 2016440 417 3.05 4850 4850 4835 6300 3395 4850 4835.59 0.21 0 397 4903 4876 4843 4816 4783 4890 4830 117 1450 500 3390 5 1 23430960 1133 4.69 0.28 12 0.00 1032.00 17179.00 8910 20240624 -45.74 4805 20250304 0.62 6390 -24.33 20250110 4805 0.62 20250304 8910 -45.74 20240624 4805 0.62 20250304 0.55 N 110790 500 117 억 50363 N N 0 N 00 N
10 20250305 160731 57 100.00 KOSDAQ 섬유·의류 N N N N N 4850 -35 5 -0.72 65887640 13645 160.28 4810 4870 4810 6350 3420 4885 4828.03 0.22 0 -4961 4978 4931 4868 4821 4758 4955 4845 117 1465 500 3410 5 1 23430960 1136 4.70 0.28 12 0.06 1032.00 17179.00 8910 20240624 -45.57 4805 20250304 0.94 6390 -24.10 20250110 4805 0.94 20250304 8910 -45.57 20240624 4805 0.94 20250304 0.55 N 110790 500 117 억 51574 N N 0 N 00 N
11 20250305 150734 57 100.00 KOSDAQ 섬유·의류 N N N N N 4830 -55 5 -1.13 53359065 11061 129.93 4810 4870 4810 6350 3420 4885 4824.07 0.22 0 -4619 4978 4931 4868 4821 4758 4955 4845 117 1465 500 3410 5 1 23430960 1132 4.68 0.28 12 0.05 1032.00 17179.00 8910 20240624 -45.79 4805 20250304 0.52 6390 -24.41 20250110 4805 0.52 20250304 8910 -45.79 20240624 4805 0.52 20250304 0.55 N 110790 500 117 억 51574 N N 0 N 00 N
12 20250305 140732 57 100.00 KOSDAQ 섬유·의류 N N N N N 4830 -55 5 -1.13 39916550 8274 97.19 4810 4870 4810 6350 3420 4885 4824.34 0.22 0 -2682 4978 4931 4868 4821 4758 4955 4845 117 1465 500 3410 5 1 23430960 1132 4.68 0.28 12 0.04 1032.00 17179.00 8910 20240624 -45.79 4805 20250304 0.52 6390 -24.41 20250110 4805 0.52 20250304 8910 -45.79 20240624 4805 0.52 20250304 0.55 N 110790 500 117 억 51574 N N 0 N 00 N