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
478560/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
20250312,161328,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3950,350,2,9.72,2700501360,701818,284.12,3670,3960,3650,4680,2520,3600,3847.66,0.11,0,121988,3780,3690,3600,3510,3420,3735,3555,24,1080,100,2520,5,1,24292555,960,14.63,7.67,12,2.89,270.00,515.00,6780,20250121,-41.74,3270,20250225,20.80,6780,-41.74,20250121,3270,20.80,20250225,6780,-41.74,20250121,3270,20.80,20250225,0.06,N,478560,100,24 억,,27217,N,N,0,N,00,N
20250312,151332,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3935,335,2,9.31,2578152752,670842,271.58,3670,3960,3650,4680,2520,3600,3843.16,0.11,0,118579,3780,3690,3600,3510,3420,3735,3555,24,1080,100,2520,5,1,24292555,956,14.57,7.64,12,2.76,270.00,515.00,6780,20250121,-41.96,3270,20250225,20.34,6780,-41.96,20250121,3270,20.34,20250225,6780,-41.96,20250121,3270,20.34,20250225,0.06,N,478560,100,24 억,,27217,N,N,0,N,00,N
20250312,141326,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3870,270,2,7.50,2261536236,590027,238.86,3670,3960,3650,4680,2520,3600,3832.94,0.11,0,117068,3780,3690,3600,3510,3420,3735,3555,24,1080,100,2520,5,1,24292555,940,14.33,7.51,12,2.43,270.00,515.00,6780,20250121,-42.92,3270,20250225,18.35,6780,-42.92,20250121,3270,18.35,20250225,6780,-42.92,20250121,3270,18.35,20250225,0.06,N,478560,100,24 억,,27217,N,N,0,N,00,N
20250312,131328,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3905,305,2,8.47,1862919233,487716,197.45,3670,3950,3650,4680,2520,3600,3819.68,0.11,0,100707,3780,3690,3600,3510,3420,3735,3555,24,1080,100,2520,5,1,24292555,949,14.46,7.58,12,2.01,270.00,515.00,6780,20250121,-42.40,3270,20250225,19.42,6780,-42.40,20250121,3270,19.42,20250225,6780,-42.40,20250121,3270,19.42,20250225,0.06,N,478560,100,24 억,,27217,N,N,0,N,00,N
20250312,121332,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3895,295,2,8.19,1653025667,434200,175.78,3670,3930,3650,4680,2520,3600,3807.06,0.11,0,96899,3780,3690,3600,3510,3420,3735,3555,24,1080,100,2520,5,1,24292555,946,14.43,7.56,12,1.79,270.00,515.00,6780,20250121,-42.55,3270,20250225,19.11,6780,-42.55,20250121,3270,19.11,20250225,6780,-42.55,20250121,3270,19.11,20250225,0.06,N,478560,100,24 억,,27217,N,N,0,N,00,N
20250312,111321,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3840,240,2,6.67,1268812427,335303,135.74,3670,3875,3650,4680,2520,3600,3784.08,0.11,0,76042,3780,3690,3600,3510,3420,3735,3555,24,1080,100,2520,5,1,24292555,933,14.22,7.46,12,1.38,270.00,515.00,6780,20250121,-43.36,3270,20250225,17.43,6780,-43.36,20250121,3270,17.43,20250225,6780,-43.36,20250121,3270,17.43,20250225,0.06,N,478560,100,24 억,,27217,N,N,0,N,00,N
20250312,101324,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3805,205,2,5.69,914760774,243128,98.43,3670,3830,3650,4680,2520,3600,3762.47,0.11,0,54438,3780,3690,3600,3510,3420,3735,3555,24,1080,100,2520,5,1,24292555,924,14.09,7.39,12,1.00,270.00,515.00,6780,20250121,-43.88,3270,20250225,16.36,6780,-43.88,20250121,3270,16.36,20250225,6780,-43.88,20250121,3270,16.36,20250225,0.06,N,478560,100,24 억,,27217,N,N,0,N,00,N
20250312,091333,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3745,145,2,4.03,506617848,135325,54.78,3670,3820,3650,4680,2520,3600,3743.71,0.11,0,29503,3780,3690,3600,3510,3420,3735,3555,24,1080,100,2520,5,1,24292555,910,13.87,7.27,12,0.56,270.00,515.00,6780,20250121,-44.76,3270,20250225,14.53,6780,-44.76,20250121,3270,14.53,20250225,6780,-44.76,20250121,3270,14.53,20250225,0.06,N,478560,100,24 억,,27217,N,N,0,N,00,N
20250311,161317,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3600,-100,5,-2.70,876193381,242634,73.58,3545,3690,3510,4810,2590,3700,3611.18,0.06,0,12374,3866,3782,3711,3627,3556,3825,3670,24,1110,100,2590,5,1,24292555,875,13.33,6.99,12,1.00,270.00,515.00,6780,20250121,-46.90,3270,20250225,10.09,6780,-46.90,20250121,3270,10.09,20250225,6780,-46.90,20250121,3270,10.09,20250225,0.07,N,478560,100,24 억,,14831,N,N,0,N,00,N
20250311,151320,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3615,-85,5,-2.30,847270411,234613,71.15,3545,3690,3510,4810,2590,3700,3611.35,0.06,0,10597,3866,3782,3711,3627,3556,3825,3670,24,1110,100,2590,5,1,24292555,878,13.39,7.02,12,0.97,270.00,515.00,6780,20250121,-46.68,3270,20250225,10.55,6780,-46.68,20250121,3270,10.55,20250225,6780,-46.68,20250121,3270,10.55,20250225,0.07,N,478560,100,24 억,,14831,N,N,0,N,00,N
20250311,141324,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3640,-60,5,-1.62,707903591,196065,59.46,3545,3690,3510,4810,2590,3700,3610.56,0.06,0,8219,3866,3782,3711,3627,3556,3825,3670,24,1110,100,2590,5,1,24292555,884,13.48,7.07,12,0.81,270.00,515.00,6780,20250121,-46.31,3270,20250225,11.31,6780,-46.31,20250121,3270,11.31,20250225,6780,-46.31,20250121,3270,11.31,20250225,0.07,N,478560,100,24 억,,14831,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 161328 57 100.00 KOSDAQ 섬유·의류 N N N N N 3950 350 2 9.72 2700501360 701818 284.12 3670 3960 3650 4680 2520 3600 3847.66 0.11 0 121988 3780 3690 3600 3510 3420 3735 3555 24 1080 100 2520 5 1 24292555 960 14.63 7.67 12 2.89 270.00 515.00 6780 20250121 -41.74 3270 20250225 20.80 6780 -41.74 20250121 3270 20.80 20250225 6780 -41.74 20250121 3270 20.80 20250225 0.06 N 478560 100 24 억 27217 N N 0 N 00 N
3 20250312 151332 57 100.00 KOSDAQ 섬유·의류 N N N N N 3935 335 2 9.31 2578152752 670842 271.58 3670 3960 3650 4680 2520 3600 3843.16 0.11 0 118579 3780 3690 3600 3510 3420 3735 3555 24 1080 100 2520 5 1 24292555 956 14.57 7.64 12 2.76 270.00 515.00 6780 20250121 -41.96 3270 20250225 20.34 6780 -41.96 20250121 3270 20.34 20250225 6780 -41.96 20250121 3270 20.34 20250225 0.06 N 478560 100 24 억 27217 N N 0 N 00 N
4 20250312 141326 57 100.00 KOSDAQ 섬유·의류 N N N N N 3870 270 2 7.50 2261536236 590027 238.86 3670 3960 3650 4680 2520 3600 3832.94 0.11 0 117068 3780 3690 3600 3510 3420 3735 3555 24 1080 100 2520 5 1 24292555 940 14.33 7.51 12 2.43 270.00 515.00 6780 20250121 -42.92 3270 20250225 18.35 6780 -42.92 20250121 3270 18.35 20250225 6780 -42.92 20250121 3270 18.35 20250225 0.06 N 478560 100 24 억 27217 N N 0 N 00 N
5 20250312 131328 57 100.00 KOSDAQ 섬유·의류 N N N N N 3905 305 2 8.47 1862919233 487716 197.45 3670 3950 3650 4680 2520 3600 3819.68 0.11 0 100707 3780 3690 3600 3510 3420 3735 3555 24 1080 100 2520 5 1 24292555 949 14.46 7.58 12 2.01 270.00 515.00 6780 20250121 -42.40 3270 20250225 19.42 6780 -42.40 20250121 3270 19.42 20250225 6780 -42.40 20250121 3270 19.42 20250225 0.06 N 478560 100 24 억 27217 N N 0 N 00 N
6 20250312 121332 57 100.00 KOSDAQ 섬유·의류 N N N N N 3895 295 2 8.19 1653025667 434200 175.78 3670 3930 3650 4680 2520 3600 3807.06 0.11 0 96899 3780 3690 3600 3510 3420 3735 3555 24 1080 100 2520 5 1 24292555 946 14.43 7.56 12 1.79 270.00 515.00 6780 20250121 -42.55 3270 20250225 19.11 6780 -42.55 20250121 3270 19.11 20250225 6780 -42.55 20250121 3270 19.11 20250225 0.06 N 478560 100 24 억 27217 N N 0 N 00 N
7 20250312 111321 57 100.00 KOSDAQ 섬유·의류 N N N N N 3840 240 2 6.67 1268812427 335303 135.74 3670 3875 3650 4680 2520 3600 3784.08 0.11 0 76042 3780 3690 3600 3510 3420 3735 3555 24 1080 100 2520 5 1 24292555 933 14.22 7.46 12 1.38 270.00 515.00 6780 20250121 -43.36 3270 20250225 17.43 6780 -43.36 20250121 3270 17.43 20250225 6780 -43.36 20250121 3270 17.43 20250225 0.06 N 478560 100 24 억 27217 N N 0 N 00 N
8 20250312 101324 57 100.00 KOSDAQ 섬유·의류 N N N N N 3805 205 2 5.69 914760774 243128 98.43 3670 3830 3650 4680 2520 3600 3762.47 0.11 0 54438 3780 3690 3600 3510 3420 3735 3555 24 1080 100 2520 5 1 24292555 924 14.09 7.39 12 1.00 270.00 515.00 6780 20250121 -43.88 3270 20250225 16.36 6780 -43.88 20250121 3270 16.36 20250225 6780 -43.88 20250121 3270 16.36 20250225 0.06 N 478560 100 24 억 27217 N N 0 N 00 N
9 20250312 091333 57 100.00 KOSDAQ 섬유·의류 N N N N N 3745 145 2 4.03 506617848 135325 54.78 3670 3820 3650 4680 2520 3600 3743.71 0.11 0 29503 3780 3690 3600 3510 3420 3735 3555 24 1080 100 2520 5 1 24292555 910 13.87 7.27 12 0.56 270.00 515.00 6780 20250121 -44.76 3270 20250225 14.53 6780 -44.76 20250121 3270 14.53 20250225 6780 -44.76 20250121 3270 14.53 20250225 0.06 N 478560 100 24 억 27217 N N 0 N 00 N
10 20250311 161317 57 100.00 KOSDAQ 섬유·의류 N N N N N 3600 -100 5 -2.70 876193381 242634 73.58 3545 3690 3510 4810 2590 3700 3611.18 0.06 0 12374 3866 3782 3711 3627 3556 3825 3670 24 1110 100 2590 5 1 24292555 875 13.33 6.99 12 1.00 270.00 515.00 6780 20250121 -46.90 3270 20250225 10.09 6780 -46.90 20250121 3270 10.09 20250225 6780 -46.90 20250121 3270 10.09 20250225 0.07 N 478560 100 24 억 14831 N N 0 N 00 N
11 20250311 151320 57 100.00 KOSDAQ 섬유·의류 N N N N N 3615 -85 5 -2.30 847270411 234613 71.15 3545 3690 3510 4810 2590 3700 3611.35 0.06 0 10597 3866 3782 3711 3627 3556 3825 3670 24 1110 100 2590 5 1 24292555 878 13.39 7.02 12 0.97 270.00 515.00 6780 20250121 -46.68 3270 20250225 10.55 6780 -46.68 20250121 3270 10.55 20250225 6780 -46.68 20250121 3270 10.55 20250225 0.07 N 478560 100 24 억 14831 N N 0 N 00 N
12 20250311 141324 57 100.00 KOSDAQ 섬유·의류 N N N N N 3640 -60 5 -1.62 707903591 196065 59.46 3545 3690 3510 4810 2590 3700 3610.56 0.06 0 8219 3866 3782 3711 3627 3556 3825 3670 24 1110 100 2590 5 1 24292555 884 13.48 7.07 12 0.81 270.00 515.00 6780 20250121 -46.31 3270 20250225 11.31 6780 -46.31 20250121 3270 11.31 20250225 6780 -46.31 20250121 3270 11.31 20250225 0.07 N 478560 100 24 억 14831 N N 0 N 00 N