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
011080/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
20250306,160246,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1194,-6,5,-0.50,4362780428,3713467,21.67,1192,1226,1090,1560,840,1200,1174.83,5.20,0,-26241,1465,1332,1167,1034,869,1399,1101,153,360,500,720,1,1,30583221,365,16.36,1.01,12,12.14,73.00,1183.00,1671,20250115,-28.55,480,20240805,148.75,1671,-28.55,20250115,812,47.04,20250102,1671,-28.55,20250115,480,148.75,20240805,0.01,N,011080,500,152 억,,1589990,N,N,0,N,01,N
20250306,150246,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1187,-13,5,-1.08,3878647762,3309020,19.31,1192,1226,1090,1560,840,1200,1172.14,5.20,0,-82586,1465,1332,1167,1034,869,1399,1101,153,360,500,720,1,1,30583221,363,16.26,1.00,12,10.82,73.00,1183.00,1671,20250115,-28.96,480,20240805,147.29,1671,-28.96,20250115,812,46.18,20250102,1671,-28.96,20250115,480,147.29,20240805,0.01,N,011080,500,152 억,,1589990,N,N,0,N,01,N
20250306,140246,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1181,-19,5,-1.58,3508454701,2998172,17.50,1192,1226,1090,1560,840,1200,1170.19,5.20,0,-93489,1465,1332,1167,1034,869,1399,1101,153,360,500,720,1,1,30583221,361,16.18,1.00,12,9.80,73.00,1183.00,1671,20250115,-29.32,480,20240805,146.04,1671,-29.32,20250115,812,45.44,20250102,1671,-29.32,20250115,480,146.04,20240805,0.01,N,011080,500,152 억,,1589990,N,N,0,N,01,N
20250306,130246,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1165,-35,5,-2.92,3139985578,2684861,15.67,1192,1226,1090,1560,840,1200,1169.51,5.20,0,-96733,1465,1332,1167,1034,869,1399,1101,153,360,500,720,1,1,30583221,356,15.96,0.98,12,8.78,73.00,1183.00,1671,20250115,-30.28,480,20240805,142.71,1671,-30.28,20250115,812,43.47,20250102,1671,-30.28,20250115,480,142.71,20240805,0.01,N,011080,500,152 억,,1589990,N,N,0,N,01,N
20250306,120246,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1163,-37,5,-3.08,3007874547,2570860,15.00,1192,1226,1090,1560,840,1200,1169.98,5.20,0,-109023,1465,1332,1167,1034,869,1399,1101,153,360,500,720,1,1,30583221,356,15.93,0.98,12,8.41,73.00,1183.00,1671,20250115,-30.40,480,20240805,142.29,1671,-30.40,20250115,812,43.23,20250102,1671,-30.40,20250115,480,142.29,20240805,0.01,N,011080,500,152 억,,1589990,N,N,0,N,01,N
20250306,110245,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1144,-56,5,-4.67,2847826905,2431784,14.19,1192,1226,1090,1560,840,1200,1171.08,5.20,0,-114666,1465,1332,1167,1034,869,1399,1101,153,360,500,720,1,1,30583221,350,15.67,0.97,12,7.95,73.00,1183.00,1671,20250115,-31.54,480,20240805,138.33,1671,-31.54,20250115,812,40.89,20250102,1671,-31.54,20250115,480,138.33,20240805,0.01,N,011080,500,152 억,,1589990,N,N,0,N,01,N
20250306,100246,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1152,-48,5,-4.00,2136328600,1805072,10.53,1192,1226,1146,1560,840,1200,1183.51,5.20,0,-108515,1465,1332,1167,1034,869,1399,1101,153,360,500,720,1,1,30583221,352,15.78,0.97,12,5.90,73.00,1183.00,1671,20250115,-31.06,480,20240805,140.00,1671,-31.06,20250115,812,41.87,20250102,1671,-31.06,20250115,480,140.00,20240805,0.01,N,011080,500,152 억,,1589990,N,N,0,N,01,N
20250306,090249,54,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1203,3,2,0.25,289567081,242687,1.42,1192,1226,1170,1560,840,1200,1193.15,5.20,0,28866,1465,1332,1167,1034,869,1399,1101,153,360,500,720,1,1,30583221,368,16.48,1.02,12,0.79,73.00,1183.00,1671,20250115,-28.01,480,20240805,150.62,1671,-28.01,20250115,812,48.15,20250102,1671,-28.01,20250115,480,150.62,20240805,0.01,N,011080,500,152 억,,1589990,N,N,0,N,01,N
20250305,160244,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1200,198,2,19.76,20619559816,17082379,2904.16,1002,1300,1002,1302,702,1002,1207.08,1.36,0,1188483,1060,1030,1014,984,968,1023,977,153,300,500,600,1,1,30583221,367,16.44,1.01,12,55.86,73.00,1183.00,1671,20250115,-28.19,480,20240805,150.00,1671,-28.19,20250115,812,47.78,20250102,1671,-28.19,20250115,480,150.00,20240805,0.01,N,011080,500,152 억,,415094,N,N,0,N,00,N
20250305,150246,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1176,174,2,17.37,20048239570,16601372,2822.39,1002,1300,1002,1302,702,1002,1207.64,1.36,0,1130685,1060,1030,1014,984,968,1023,977,153,300,500,600,1,1,30583221,360,16.11,0.99,12,54.28,73.00,1183.00,1671,20250115,-29.62,480,20240805,145.00,1671,-29.62,20250115,812,44.83,20250102,1671,-29.62,20250115,480,145.00,20240805,0.01,N,011080,500,152 억,,415094,N,N,0,N,00,N
20250305,140243,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1206,204,2,20.36,18974984389,15694041,2668.13,1002,1300,1002,1302,702,1002,1209.07,1.36,0,1058412,1060,1030,1014,984,968,1023,977,153,300,500,600,1,1,30583221,369,16.52,1.02,12,51.32,73.00,1183.00,1671,20250115,-27.83,480,20240805,151.25,1671,-27.83,20250115,812,48.52,20250102,1671,-27.83,20250115,480,151.25,20240805,0.01,N,011080,500,152 억,,415094,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 160246 54 100.00 KOSDAQ 섬유·의류 N N N N N 1194 -6 5 -0.50 4362780428 3713467 21.67 1192 1226 1090 1560 840 1200 1174.83 5.20 0 -26241 1465 1332 1167 1034 869 1399 1101 153 360 500 720 1 1 30583221 365 16.36 1.01 12 12.14 73.00 1183.00 1671 20250115 -28.55 480 20240805 148.75 1671 -28.55 20250115 812 47.04 20250102 1671 -28.55 20250115 480 148.75 20240805 0.01 N 011080 500 152 억 1589990 N N 0 N 01 N
3 20250306 150246 54 100.00 KOSDAQ 섬유·의류 N N N N N 1187 -13 5 -1.08 3878647762 3309020 19.31 1192 1226 1090 1560 840 1200 1172.14 5.20 0 -82586 1465 1332 1167 1034 869 1399 1101 153 360 500 720 1 1 30583221 363 16.26 1.00 12 10.82 73.00 1183.00 1671 20250115 -28.96 480 20240805 147.29 1671 -28.96 20250115 812 46.18 20250102 1671 -28.96 20250115 480 147.29 20240805 0.01 N 011080 500 152 억 1589990 N N 0 N 01 N
4 20250306 140246 54 100.00 KOSDAQ 섬유·의류 N N N N N 1181 -19 5 -1.58 3508454701 2998172 17.50 1192 1226 1090 1560 840 1200 1170.19 5.20 0 -93489 1465 1332 1167 1034 869 1399 1101 153 360 500 720 1 1 30583221 361 16.18 1.00 12 9.80 73.00 1183.00 1671 20250115 -29.32 480 20240805 146.04 1671 -29.32 20250115 812 45.44 20250102 1671 -29.32 20250115 480 146.04 20240805 0.01 N 011080 500 152 억 1589990 N N 0 N 01 N
5 20250306 130246 54 100.00 KOSDAQ 섬유·의류 N N N N N 1165 -35 5 -2.92 3139985578 2684861 15.67 1192 1226 1090 1560 840 1200 1169.51 5.20 0 -96733 1465 1332 1167 1034 869 1399 1101 153 360 500 720 1 1 30583221 356 15.96 0.98 12 8.78 73.00 1183.00 1671 20250115 -30.28 480 20240805 142.71 1671 -30.28 20250115 812 43.47 20250102 1671 -30.28 20250115 480 142.71 20240805 0.01 N 011080 500 152 억 1589990 N N 0 N 01 N
6 20250306 120246 54 100.00 KOSDAQ 섬유·의류 N N N N N 1163 -37 5 -3.08 3007874547 2570860 15.00 1192 1226 1090 1560 840 1200 1169.98 5.20 0 -109023 1465 1332 1167 1034 869 1399 1101 153 360 500 720 1 1 30583221 356 15.93 0.98 12 8.41 73.00 1183.00 1671 20250115 -30.40 480 20240805 142.29 1671 -30.40 20250115 812 43.23 20250102 1671 -30.40 20250115 480 142.29 20240805 0.01 N 011080 500 152 억 1589990 N N 0 N 01 N
7 20250306 110245 54 100.00 KOSDAQ 섬유·의류 N N N N N 1144 -56 5 -4.67 2847826905 2431784 14.19 1192 1226 1090 1560 840 1200 1171.08 5.20 0 -114666 1465 1332 1167 1034 869 1399 1101 153 360 500 720 1 1 30583221 350 15.67 0.97 12 7.95 73.00 1183.00 1671 20250115 -31.54 480 20240805 138.33 1671 -31.54 20250115 812 40.89 20250102 1671 -31.54 20250115 480 138.33 20240805 0.01 N 011080 500 152 억 1589990 N N 0 N 01 N
8 20250306 100246 54 100.00 KOSDAQ 섬유·의류 N N N N N 1152 -48 5 -4.00 2136328600 1805072 10.53 1192 1226 1146 1560 840 1200 1183.51 5.20 0 -108515 1465 1332 1167 1034 869 1399 1101 153 360 500 720 1 1 30583221 352 15.78 0.97 12 5.90 73.00 1183.00 1671 20250115 -31.06 480 20240805 140.00 1671 -31.06 20250115 812 41.87 20250102 1671 -31.06 20250115 480 140.00 20240805 0.01 N 011080 500 152 억 1589990 N N 0 N 01 N
9 20250306 090249 54 100.00 KOSDAQ 섬유·의류 N N N N N 1203 3 2 0.25 289567081 242687 1.42 1192 1226 1170 1560 840 1200 1193.15 5.20 0 28866 1465 1332 1167 1034 869 1399 1101 153 360 500 720 1 1 30583221 368 16.48 1.02 12 0.79 73.00 1183.00 1671 20250115 -28.01 480 20240805 150.62 1671 -28.01 20250115 812 48.15 20250102 1671 -28.01 20250115 480 150.62 20240805 0.01 N 011080 500 152 억 1589990 N N 0 N 01 N
10 20250305 160244 57 100.00 KOSDAQ 섬유·의류 N N N N N 1200 198 2 19.76 20619559816 17082379 2904.16 1002 1300 1002 1302 702 1002 1207.08 1.36 0 1188483 1060 1030 1014 984 968 1023 977 153 300 500 600 1 1 30583221 367 16.44 1.01 12 55.86 73.00 1183.00 1671 20250115 -28.19 480 20240805 150.00 1671 -28.19 20250115 812 47.78 20250102 1671 -28.19 20250115 480 150.00 20240805 0.01 N 011080 500 152 억 415094 N N 0 N 00 N
11 20250305 150246 57 100.00 KOSDAQ 섬유·의류 N N N N N 1176 174 2 17.37 20048239570 16601372 2822.39 1002 1300 1002 1302 702 1002 1207.64 1.36 0 1130685 1060 1030 1014 984 968 1023 977 153 300 500 600 1 1 30583221 360 16.11 0.99 12 54.28 73.00 1183.00 1671 20250115 -29.62 480 20240805 145.00 1671 -29.62 20250115 812 44.83 20250102 1671 -29.62 20250115 480 145.00 20240805 0.01 N 011080 500 152 억 415094 N N 0 N 00 N
12 20250305 140243 57 100.00 KOSDAQ 섬유·의류 N N N N N 1206 204 2 20.36 18974984389 15694041 2668.13 1002 1300 1002 1302 702 1002 1209.07 1.36 0 1058412 1060 1030 1014 984 968 1023 977 153 300 500 600 1 1 30583221 369 16.52 1.02 12 51.32 73.00 1183.00 1671 20250115 -27.83 480 20240805 151.25 1671 -27.83 20250115 812 48.52 20250102 1671 -27.83 20250115 480 151.25 20240805 0.01 N 011080 500 152 억 415094 N N 0 N 00 N