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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065060/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
20250312,160558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,-2,5,-0.81,8850636,35941,37.60,245,251,244,321,173,247,246.25,0.85,0,-1055,259,252,247,240,235,250,238,540,74,500,160,1,1,108008044,265,-7.42,0.52,12,0.03,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,923278,N,N,0,N,00,N
20250312,150600,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,247,0,3,0.00,7141872,28969,30.31,245,251,244,321,173,247,246.53,0.85,0,-1057,259,252,247,240,235,250,238,540,74,500,160,1,1,108008044,267,-7.48,0.52,12,0.03,-33.00,474.00,532,20240508,-53.57,210,20241209,17.62,284,-13.03,20250117,232,6.47,20250218,532,-53.57,20240508,210,17.62,20241209,0.00,N,065060,500,540 억,,923278,N,N,0,N,00,N
20250312,140558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,248,1,2,0.40,5375055,21798,22.81,245,251,244,321,173,247,246.58,0.85,0,-1077,259,252,247,240,235,250,238,540,74,500,160,1,1,108008044,268,-7.52,0.52,12,0.02,-33.00,474.00,532,20240508,-53.38,210,20241209,18.10,284,-12.68,20250117,232,6.90,20250218,532,-53.38,20240508,210,18.10,20241209,0.00,N,065060,500,540 억,,923278,N,N,0,N,00,N
20250312,130558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,249,2,2,0.81,4328535,17574,18.39,245,251,244,321,173,247,246.30,0.85,0,-1230,259,252,247,240,235,250,238,540,74,500,160,1,1,108008044,269,-7.55,0.53,12,0.02,-33.00,474.00,532,20240508,-53.20,210,20241209,18.57,284,-12.32,20250117,232,7.33,20250218,532,-53.20,20240508,210,18.57,20241209,0.00,N,065060,500,540 억,,923278,N,N,0,N,00,N
20250312,120600,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,249,2,2,0.81,4324551,17558,18.37,245,251,244,321,173,247,246.30,0.85,0,-1230,259,252,247,240,235,250,238,540,74,500,160,1,1,108008044,269,-7.55,0.53,12,0.02,-33.00,474.00,532,20240508,-53.20,210,20241209,18.57,284,-12.32,20250117,232,7.33,20250218,532,-53.20,20240508,210,18.57,20241209,0.00,N,065060,500,540 억,,923278,N,N,0,N,00,N
20250312,110555,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,-2,5,-0.81,2997233,12193,12.76,245,251,244,321,173,247,245.82,0.85,0,1316,259,252,247,240,235,250,238,540,74,500,160,1,1,108008044,265,-7.42,0.52,12,0.01,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,923278,N,N,0,N,00,N
20250312,100558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,244,-3,5,-1.21,2961085,12046,12.60,245,251,244,321,173,247,245.81,0.85,0,1253,259,252,247,240,235,250,238,540,74,500,160,1,1,108008044,264,-7.39,0.51,12,0.01,-33.00,474.00,532,20240508,-54.14,210,20241209,16.19,284,-14.08,20250117,232,5.17,20250218,532,-54.14,20240508,210,16.19,20241209,0.00,N,065060,500,540 억,,923278,N,N,0,N,00,N
20250312,090601,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,246,-1,5,-0.40,187642,765,0.80,245,251,245,321,173,247,245.28,0.85,0,18,259,252,247,240,235,250,238,540,74,500,160,1,1,108008044,266,-7.45,0.52,12,0.00,-33.00,474.00,532,20240508,-53.76,210,20241209,17.14,284,-13.38,20250117,232,6.03,20250218,532,-53.76,20240508,210,17.14,20241209,0.00,N,065060,500,540 억,,923278,N,N,0,N,00,N
20250311,160553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,247,-3,5,-1.20,23465336,95578,86.62,250,254,242,325,175,250,245.51,0.86,0,-6397,260,254,248,242,236,252,240,540,75,500,170,1,1,108008044,267,-7.48,0.52,12,0.09,-33.00,474.00,532,20240508,-53.57,210,20241209,17.62,284,-13.03,20250117,232,6.47,20250218,532,-53.57,20240508,210,17.62,20241209,0.00,N,065060,500,540 억,,929675,N,N,0,N,00,N
20250311,150556,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,246,-4,5,-1.60,20254336,82578,74.84,250,254,242,325,175,250,245.28,0.86,0,-2226,260,254,248,242,236,252,240,540,75,500,170,1,1,108008044,266,-7.45,0.52,12,0.08,-33.00,474.00,532,20240508,-53.76,210,20241209,17.14,284,-13.38,20250117,232,6.03,20250218,532,-53.76,20240508,210,17.14,20241209,0.00,N,065060,500,540 억,,929675,N,N,0,N,00,N
20250311,140556,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,246,-4,5,-1.60,17358524,70771,64.14,250,254,242,325,175,250,245.28,0.86,0,-772,260,254,248,242,236,252,240,540,75,500,170,1,1,108008044,266,-7.45,0.52,12,0.07,-33.00,474.00,532,20240508,-53.76,210,20241209,17.14,284,-13.38,20250117,232,6.03,20250218,532,-53.76,20240508,210,17.14,20241209,0.00,N,065060,500,540 억,,929675,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 20250312 160558 57 100.00 KOSDAQ 섬유·의류 N N N N N 245 -2 5 -0.81 8850636 35941 37.60 245 251 244 321 173 247 246.25 0.85 0 -1055 259 252 247 240 235 250 238 540 74 500 160 1 1 108008044 265 -7.42 0.52 12 0.03 -33.00 474.00 532 20240508 -53.95 210 20241209 16.67 284 -13.73 20250117 232 5.60 20250218 532 -53.95 20240508 210 16.67 20241209 0.00 N 065060 500 540 억 923278 N N 0 N 00 N
3 20250312 150600 57 100.00 KOSDAQ 섬유·의류 N N N N N 247 0 3 0.00 7141872 28969 30.31 245 251 244 321 173 247 246.53 0.85 0 -1057 259 252 247 240 235 250 238 540 74 500 160 1 1 108008044 267 -7.48 0.52 12 0.03 -33.00 474.00 532 20240508 -53.57 210 20241209 17.62 284 -13.03 20250117 232 6.47 20250218 532 -53.57 20240508 210 17.62 20241209 0.00 N 065060 500 540 억 923278 N N 0 N 00 N
4 20250312 140558 57 100.00 KOSDAQ 섬유·의류 N N N N N 248 1 2 0.40 5375055 21798 22.81 245 251 244 321 173 247 246.58 0.85 0 -1077 259 252 247 240 235 250 238 540 74 500 160 1 1 108008044 268 -7.52 0.52 12 0.02 -33.00 474.00 532 20240508 -53.38 210 20241209 18.10 284 -12.68 20250117 232 6.90 20250218 532 -53.38 20240508 210 18.10 20241209 0.00 N 065060 500 540 억 923278 N N 0 N 00 N
5 20250312 130558 57 100.00 KOSDAQ 섬유·의류 N N N N N 249 2 2 0.81 4328535 17574 18.39 245 251 244 321 173 247 246.30 0.85 0 -1230 259 252 247 240 235 250 238 540 74 500 160 1 1 108008044 269 -7.55 0.53 12 0.02 -33.00 474.00 532 20240508 -53.20 210 20241209 18.57 284 -12.32 20250117 232 7.33 20250218 532 -53.20 20240508 210 18.57 20241209 0.00 N 065060 500 540 억 923278 N N 0 N 00 N
6 20250312 120600 57 100.00 KOSDAQ 섬유·의류 N N N N N 249 2 2 0.81 4324551 17558 18.37 245 251 244 321 173 247 246.30 0.85 0 -1230 259 252 247 240 235 250 238 540 74 500 160 1 1 108008044 269 -7.55 0.53 12 0.02 -33.00 474.00 532 20240508 -53.20 210 20241209 18.57 284 -12.32 20250117 232 7.33 20250218 532 -53.20 20240508 210 18.57 20241209 0.00 N 065060 500 540 억 923278 N N 0 N 00 N
7 20250312 110555 57 100.00 KOSDAQ 섬유·의류 N N N N N 245 -2 5 -0.81 2997233 12193 12.76 245 251 244 321 173 247 245.82 0.85 0 1316 259 252 247 240 235 250 238 540 74 500 160 1 1 108008044 265 -7.42 0.52 12 0.01 -33.00 474.00 532 20240508 -53.95 210 20241209 16.67 284 -13.73 20250117 232 5.60 20250218 532 -53.95 20240508 210 16.67 20241209 0.00 N 065060 500 540 억 923278 N N 0 N 00 N
8 20250312 100558 57 100.00 KOSDAQ 섬유·의류 N N N N N 244 -3 5 -1.21 2961085 12046 12.60 245 251 244 321 173 247 245.81 0.85 0 1253 259 252 247 240 235 250 238 540 74 500 160 1 1 108008044 264 -7.39 0.51 12 0.01 -33.00 474.00 532 20240508 -54.14 210 20241209 16.19 284 -14.08 20250117 232 5.17 20250218 532 -54.14 20240508 210 16.19 20241209 0.00 N 065060 500 540 억 923278 N N 0 N 00 N
9 20250312 090601 57 100.00 KOSDAQ 섬유·의류 N N N N N 246 -1 5 -0.40 187642 765 0.80 245 251 245 321 173 247 245.28 0.85 0 18 259 252 247 240 235 250 238 540 74 500 160 1 1 108008044 266 -7.45 0.52 12 0.00 -33.00 474.00 532 20240508 -53.76 210 20241209 17.14 284 -13.38 20250117 232 6.03 20250218 532 -53.76 20240508 210 17.14 20241209 0.00 N 065060 500 540 억 923278 N N 0 N 00 N
10 20250311 160553 57 100.00 KOSDAQ 섬유·의류 N N N N N 247 -3 5 -1.20 23465336 95578 86.62 250 254 242 325 175 250 245.51 0.86 0 -6397 260 254 248 242 236 252 240 540 75 500 170 1 1 108008044 267 -7.48 0.52 12 0.09 -33.00 474.00 532 20240508 -53.57 210 20241209 17.62 284 -13.03 20250117 232 6.47 20250218 532 -53.57 20240508 210 17.62 20241209 0.00 N 065060 500 540 억 929675 N N 0 N 00 N
11 20250311 150556 57 100.00 KOSDAQ 섬유·의류 N N N N N 246 -4 5 -1.60 20254336 82578 74.84 250 254 242 325 175 250 245.28 0.86 0 -2226 260 254 248 242 236 252 240 540 75 500 170 1 1 108008044 266 -7.45 0.52 12 0.08 -33.00 474.00 532 20240508 -53.76 210 20241209 17.14 284 -13.38 20250117 232 6.03 20250218 532 -53.76 20240508 210 17.14 20241209 0.00 N 065060 500 540 억 929675 N N 0 N 00 N
12 20250311 140556 57 100.00 KOSDAQ 섬유·의류 N N N N N 246 -4 5 -1.60 17358524 70771 64.14 250 254 242 325 175 250 245.28 0.86 0 -772 260 254 248 242 236 252 240 540 75 500 170 1 1 108008044 266 -7.45 0.52 12 0.07 -33.00 474.00 532 20240508 -53.76 210 20241209 17.14 284 -13.38 20250117 232 6.03 20250218 532 -53.76 20240508 210 17.14 20241209 0.00 N 065060 500 540 억 929675 N N 0 N 00 N