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
267790/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
20250306,161014,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4910,-5,5,-0.10,8054400,1644,34.49,4915,4915,4870,6380,3445,4915,4899.27,0.24,0,-82,5048,4981,4903,4836,4758,5015,4870,39,1465,500,3440,5,1,7888500,387,6.44,1.14,12,0.02,763.00,4295.00,7750,20240304,-36.65,4155,20241114,18.17,5330,-7.88,20250123,4655,5.48,20250102,7340,-33.11,20240307,4155,18.17,20241114,0.08,N,267790,500,39 억,,19083,N,N,0,N,00,N
20250306,151014,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,-15,5,-0.31,7391550,1509,31.66,4915,4915,4870,6380,3445,4915,4898.31,0.24,0,-83,5048,4981,4903,4836,4758,5015,4870,39,1465,500,3440,5,1,7888500,387,6.42,1.14,12,0.02,763.00,4295.00,7750,20240304,-36.77,4155,20241114,17.93,5330,-8.07,20250123,4655,5.26,20250102,7340,-33.24,20240307,4155,17.93,20241114,0.08,N,267790,500,39 억,,19083,N,N,0,N,00,N
20250306,141013,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,-15,5,-0.31,7200485,1470,30.84,4915,4915,4870,6380,3445,4915,4898.29,0.24,0,-83,5048,4981,4903,4836,4758,5015,4870,39,1465,500,3440,5,1,7888500,387,6.42,1.14,12,0.02,763.00,4295.00,7750,20240304,-36.77,4155,20241114,17.93,5330,-8.07,20250123,4655,5.26,20250102,7340,-33.24,20240307,4155,17.93,20241114,0.08,N,267790,500,39 억,,19083,N,N,0,N,00,N
20250306,131014,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,-15,5,-0.31,6391985,1305,27.38,4915,4915,4870,6380,3445,4915,4898.07,0.24,0,-83,5048,4981,4903,4836,4758,5015,4870,39,1465,500,3440,5,1,7888500,387,6.42,1.14,12,0.02,763.00,4295.00,7750,20240304,-36.77,4155,20241114,17.93,5330,-8.07,20250123,4655,5.26,20250102,7340,-33.24,20240307,4155,17.93,20241114,0.08,N,267790,500,39 억,,19083,N,N,0,N,00,N
20250306,121013,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,-15,5,-0.31,4490935,917,19.24,4915,4915,4870,6380,3445,4915,4897.42,0.24,0,-83,5048,4981,4903,4836,4758,5015,4870,39,1465,500,3440,5,1,7888500,387,6.42,1.14,12,0.01,763.00,4295.00,7750,20240304,-36.77,4155,20241114,17.93,5330,-8.07,20250123,4655,5.26,20250102,7340,-33.24,20240307,4155,17.93,20241114,0.08,N,267790,500,39 억,,19083,N,N,0,N,00,N
20250306,111010,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4900,-15,5,-0.31,1935420,395,8.29,4915,4915,4870,6380,3445,4915,4899.80,0.24,0,-83,5048,4981,4903,4836,4758,5015,4870,39,1465,500,3440,5,1,7888500,387,6.42,1.14,12,0.01,763.00,4295.00,7750,20240304,-36.77,4155,20241114,17.93,5330,-8.07,20250123,4655,5.26,20250102,7340,-33.24,20240307,4155,17.93,20241114,0.08,N,267790,500,39 억,,19083,N,N,0,N,00,N
20250306,101012,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4915,0,3,0.00,529330,108,2.27,4915,4915,4870,6380,3445,4915,4901.20,0.24,0,-61,5048,4981,4903,4836,4758,5015,4870,39,1465,500,3440,5,1,7888500,388,6.44,1.14,12,0.00,763.00,4295.00,7750,20240304,-36.58,4155,20241114,18.29,5330,-7.79,20250123,4655,5.59,20250102,7340,-33.04,20240307,4155,18.29,20241114,0.08,N,267790,500,39 억,,19083,N,N,0,N,00,N
20250306,091016,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4915,0,3,0.00,9830,2,0.04,4915,4915,4915,6380,3445,4915,4915.00,0.24,0,0,5048,4981,4903,4836,4758,5015,4870,39,1465,500,3440,5,1,7888500,388,6.44,1.14,12,0.00,763.00,4295.00,7750,20240304,-36.58,4155,20241114,18.29,5330,-7.79,20250123,4655,5.59,20250102,7340,-33.04,20240307,4155,18.29,20241114,0.08,N,267790,500,39 억,,19083,N,N,0,N,00,N
20250305,161002,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4915,5,2,0.10,23237810,4767,80.76,4900,4970,4825,6380,3440,4910,4874.72,0.24,0,-1099,5006,4957,4896,4847,4786,4927,4817,39,1470,500,3430,5,1,7888500,388,6.44,1.14,12,0.06,763.00,4295.00,7750,20240304,-36.58,4155,20241114,18.29,5330,-7.79,20250123,4655,5.59,20250102,7400,-33.58,20240305,4155,18.29,20241114,0.08,N,267790,500,39 억,,18990,N,N,0,N,00,N
20250305,151006,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4830,-80,5,-1.63,20932545,4296,72.78,4900,4970,4825,6380,3440,4910,4872.57,0.24,0,-952,5006,4957,4896,4847,4786,4927,4817,39,1470,500,3430,5,1,7888500,381,6.33,1.12,12,0.05,763.00,4295.00,7750,20240304,-37.68,4155,20241114,16.25,5330,-9.38,20250123,4655,3.76,20250102,7400,-34.73,20240305,4155,16.25,20241114,0.08,N,267790,500,39 억,,18990,N,N,0,N,00,N
20250305,141005,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4845,-65,5,-1.32,13790805,2820,47.77,4900,4970,4845,6380,3440,4910,4890.36,0.24,0,-433,5006,4957,4896,4847,4786,4927,4817,39,1470,500,3430,5,1,7888500,382,6.35,1.13,12,0.04,763.00,4295.00,7750,20240304,-37.48,4155,20241114,16.61,5330,-9.10,20250123,4655,4.08,20250102,7400,-34.53,20240305,4155,16.61,20241114,0.08,N,267790,500,39 억,,18990,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 161014 57 100.00 KOSDAQ 섬유·의류 N N N N N 4910 -5 5 -0.10 8054400 1644 34.49 4915 4915 4870 6380 3445 4915 4899.27 0.24 0 -82 5048 4981 4903 4836 4758 5015 4870 39 1465 500 3440 5 1 7888500 387 6.44 1.14 12 0.02 763.00 4295.00 7750 20240304 -36.65 4155 20241114 18.17 5330 -7.88 20250123 4655 5.48 20250102 7340 -33.11 20240307 4155 18.17 20241114 0.08 N 267790 500 39 억 19083 N N 0 N 00 N
3 20250306 151014 57 100.00 KOSDAQ 섬유·의류 N N N N N 4900 -15 5 -0.31 7391550 1509 31.66 4915 4915 4870 6380 3445 4915 4898.31 0.24 0 -83 5048 4981 4903 4836 4758 5015 4870 39 1465 500 3440 5 1 7888500 387 6.42 1.14 12 0.02 763.00 4295.00 7750 20240304 -36.77 4155 20241114 17.93 5330 -8.07 20250123 4655 5.26 20250102 7340 -33.24 20240307 4155 17.93 20241114 0.08 N 267790 500 39 억 19083 N N 0 N 00 N
4 20250306 141013 57 100.00 KOSDAQ 섬유·의류 N N N N N 4900 -15 5 -0.31 7200485 1470 30.84 4915 4915 4870 6380 3445 4915 4898.29 0.24 0 -83 5048 4981 4903 4836 4758 5015 4870 39 1465 500 3440 5 1 7888500 387 6.42 1.14 12 0.02 763.00 4295.00 7750 20240304 -36.77 4155 20241114 17.93 5330 -8.07 20250123 4655 5.26 20250102 7340 -33.24 20240307 4155 17.93 20241114 0.08 N 267790 500 39 억 19083 N N 0 N 00 N
5 20250306 131014 57 100.00 KOSDAQ 섬유·의류 N N N N N 4900 -15 5 -0.31 6391985 1305 27.38 4915 4915 4870 6380 3445 4915 4898.07 0.24 0 -83 5048 4981 4903 4836 4758 5015 4870 39 1465 500 3440 5 1 7888500 387 6.42 1.14 12 0.02 763.00 4295.00 7750 20240304 -36.77 4155 20241114 17.93 5330 -8.07 20250123 4655 5.26 20250102 7340 -33.24 20240307 4155 17.93 20241114 0.08 N 267790 500 39 억 19083 N N 0 N 00 N
6 20250306 121013 57 100.00 KOSDAQ 섬유·의류 N N N N N 4900 -15 5 -0.31 4490935 917 19.24 4915 4915 4870 6380 3445 4915 4897.42 0.24 0 -83 5048 4981 4903 4836 4758 5015 4870 39 1465 500 3440 5 1 7888500 387 6.42 1.14 12 0.01 763.00 4295.00 7750 20240304 -36.77 4155 20241114 17.93 5330 -8.07 20250123 4655 5.26 20250102 7340 -33.24 20240307 4155 17.93 20241114 0.08 N 267790 500 39 억 19083 N N 0 N 00 N
7 20250306 111010 57 100.00 KOSDAQ 섬유·의류 N N N N N 4900 -15 5 -0.31 1935420 395 8.29 4915 4915 4870 6380 3445 4915 4899.80 0.24 0 -83 5048 4981 4903 4836 4758 5015 4870 39 1465 500 3440 5 1 7888500 387 6.42 1.14 12 0.01 763.00 4295.00 7750 20240304 -36.77 4155 20241114 17.93 5330 -8.07 20250123 4655 5.26 20250102 7340 -33.24 20240307 4155 17.93 20241114 0.08 N 267790 500 39 억 19083 N N 0 N 00 N
8 20250306 101012 57 100.00 KOSDAQ 섬유·의류 N N N N N 4915 0 3 0.00 529330 108 2.27 4915 4915 4870 6380 3445 4915 4901.20 0.24 0 -61 5048 4981 4903 4836 4758 5015 4870 39 1465 500 3440 5 1 7888500 388 6.44 1.14 12 0.00 763.00 4295.00 7750 20240304 -36.58 4155 20241114 18.29 5330 -7.79 20250123 4655 5.59 20250102 7340 -33.04 20240307 4155 18.29 20241114 0.08 N 267790 500 39 억 19083 N N 0 N 00 N
9 20250306 091016 57 100.00 KOSDAQ 섬유·의류 N N N N N 4915 0 3 0.00 9830 2 0.04 4915 4915 4915 6380 3445 4915 4915.00 0.24 0 0 5048 4981 4903 4836 4758 5015 4870 39 1465 500 3440 5 1 7888500 388 6.44 1.14 12 0.00 763.00 4295.00 7750 20240304 -36.58 4155 20241114 18.29 5330 -7.79 20250123 4655 5.59 20250102 7340 -33.04 20240307 4155 18.29 20241114 0.08 N 267790 500 39 억 19083 N N 0 N 00 N
10 20250305 161002 57 100.00 KOSDAQ 섬유·의류 N N N N N 4915 5 2 0.10 23237810 4767 80.76 4900 4970 4825 6380 3440 4910 4874.72 0.24 0 -1099 5006 4957 4896 4847 4786 4927 4817 39 1470 500 3430 5 1 7888500 388 6.44 1.14 12 0.06 763.00 4295.00 7750 20240304 -36.58 4155 20241114 18.29 5330 -7.79 20250123 4655 5.59 20250102 7400 -33.58 20240305 4155 18.29 20241114 0.08 N 267790 500 39 억 18990 N N 0 N 00 N
11 20250305 151006 57 100.00 KOSDAQ 섬유·의류 N N N N N 4830 -80 5 -1.63 20932545 4296 72.78 4900 4970 4825 6380 3440 4910 4872.57 0.24 0 -952 5006 4957 4896 4847 4786 4927 4817 39 1470 500 3430 5 1 7888500 381 6.33 1.12 12 0.05 763.00 4295.00 7750 20240304 -37.68 4155 20241114 16.25 5330 -9.38 20250123 4655 3.76 20250102 7400 -34.73 20240305 4155 16.25 20241114 0.08 N 267790 500 39 억 18990 N N 0 N 00 N
12 20250305 141005 57 100.00 KOSDAQ 섬유·의류 N N N N N 4845 -65 5 -1.32 13790805 2820 47.77 4900 4970 4845 6380 3440 4910 4890.36 0.24 0 -433 5006 4957 4896 4847 4786 4927 4817 39 1470 500 3430 5 1 7888500 382 6.35 1.13 12 0.04 763.00 4295.00 7750 20240304 -37.48 4155 20241114 16.61 5330 -9.10 20250123 4655 4.08 20250102 7400 -34.53 20240305 4155 16.61 20241114 0.08 N 267790 500 39 억 18990 N N 0 N 00 N