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
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
20250306,160548,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,0,3,0.00,12850253,50953,35.93,250,255,250,330,178,254,252.20,0.89,0,-4513,260,256,251,247,242,259,250,540,76,500,170,1,1,108008044,274,-7.70,0.54,12,0.05,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,232,9.48,20250218,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,962687,N,N,0,N,00,N
20250306,150547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,0,3,0.00,10188317,40457,28.53,250,255,250,330,178,254,251.83,0.89,0,-3923,260,256,251,247,242,259,250,540,76,500,170,1,1,108008044,274,-7.70,0.54,12,0.04,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,232,9.48,20250218,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,962687,N,N,0,N,00,N
20250306,140547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,0,3,0.00,9600058,38131,26.89,250,255,250,330,178,254,251.77,0.89,0,-2872,260,256,251,247,242,259,250,540,76,500,170,1,1,108008044,274,-7.70,0.54,12,0.04,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,232,9.48,20250218,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,962687,N,N,0,N,00,N
20250306,130548,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,0,3,0.00,9600058,38131,26.89,250,255,250,330,178,254,251.77,0.89,0,-2872,260,256,251,247,242,259,250,540,76,500,170,1,1,108008044,274,-7.70,0.54,12,0.04,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,232,9.48,20250218,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,962687,N,N,0,N,00,N
20250306,120548,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,0,3,0.00,9545389,37915,26.74,250,255,250,330,178,254,251.76,0.89,0,-2760,260,256,251,247,242,259,250,540,76,500,170,1,1,108008044,274,-7.70,0.54,12,0.04,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,232,9.48,20250218,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,962687,N,N,0,N,00,N
20250306,110545,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,251,-3,5,-1.18,8710764,34611,24.41,250,255,250,330,178,254,251.68,0.89,0,-2759,260,256,251,247,242,259,250,540,76,500,170,1,1,108008044,271,-7.61,0.53,12,0.03,-33.00,474.00,532,20240508,-52.82,210,20241209,19.52,284,-11.62,20250117,232,8.19,20250218,532,-52.82,20240508,210,19.52,20241209,0.00,N,065060,500,540 억,,962687,N,N,0,N,00,N
20250306,100547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,252,-2,5,-0.79,3684246,14696,10.36,250,253,250,330,178,254,250.70,0.89,0,-1309,260,256,251,247,242,259,250,540,76,500,170,1,1,108008044,272,-7.64,0.53,12,0.01,-33.00,474.00,532,20240508,-52.63,210,20241209,20.00,284,-11.27,20250117,232,8.62,20250218,532,-52.63,20240508,210,20.00,20241209,0.00,N,065060,500,540 억,,962687,N,N,0,N,00,N
20250306,090550,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,253,-1,5,-0.39,1721003,6880,4.85,250,253,250,330,178,254,250.15,0.89,0,1699,260,256,251,247,242,259,250,540,76,500,170,1,1,108008044,273,-7.67,0.53,12,0.01,-33.00,474.00,532,20240508,-52.44,210,20241209,20.48,284,-10.92,20250117,232,9.05,20250218,532,-52.44,20240508,210,20.48,20241209,0.00,N,065060,500,540 억,,962687,N,N,0,N,00,N
20250305,160542,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,254,1,2,0.40,35522327,141809,214.86,250,255,246,328,178,253,250.49,0.89,0,-520,262,257,252,247,242,258,248,540,75,500,170,1,1,108008044,274,-7.70,0.54,12,0.13,-33.00,474.00,532,20240508,-52.26,210,20241209,20.95,284,-10.56,20250117,232,9.48,20250218,532,-52.26,20240508,210,20.95,20241209,0.00,N,065060,500,540 억,,963207,N,N,0,N,00,N
20250305,150544,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,253,0,3,0.00,27017434,107957,163.57,250,255,246,328,178,253,250.26,0.89,0,523,262,257,252,247,242,258,248,540,75,500,170,1,1,108008044,273,-7.67,0.53,12,0.10,-33.00,474.00,532,20240508,-52.44,210,20241209,20.48,284,-10.92,20250117,232,9.05,20250218,532,-52.44,20240508,210,20.48,20241209,0.00,N,065060,500,540 억,,963207,N,N,0,N,00,N
20250305,140542,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,251,-2,5,-0.79,14011802,55714,84.41,250,255,249,328,178,253,251.50,0.89,0,3798,262,257,252,247,242,258,248,540,75,500,170,1,1,108008044,271,-7.61,0.53,12,0.05,-33.00,474.00,532,20240508,-52.82,210,20241209,19.52,284,-11.62,20250117,232,8.19,20250218,532,-52.82,20240508,210,19.52,20241209,0.00,N,065060,500,540 억,,963207,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 160548 57 100.00 KOSDAQ 섬유·의류 N N N N N 254 0 3 0.00 12850253 50953 35.93 250 255 250 330 178 254 252.20 0.89 0 -4513 260 256 251 247 242 259 250 540 76 500 170 1 1 108008044 274 -7.70 0.54 12 0.05 -33.00 474.00 532 20240508 -52.26 210 20241209 20.95 284 -10.56 20250117 232 9.48 20250218 532 -52.26 20240508 210 20.95 20241209 0.00 N 065060 500 540 억 962687 N N 0 N 00 N
3 20250306 150547 57 100.00 KOSDAQ 섬유·의류 N N N N N 254 0 3 0.00 10188317 40457 28.53 250 255 250 330 178 254 251.83 0.89 0 -3923 260 256 251 247 242 259 250 540 76 500 170 1 1 108008044 274 -7.70 0.54 12 0.04 -33.00 474.00 532 20240508 -52.26 210 20241209 20.95 284 -10.56 20250117 232 9.48 20250218 532 -52.26 20240508 210 20.95 20241209 0.00 N 065060 500 540 억 962687 N N 0 N 00 N
4 20250306 140547 57 100.00 KOSDAQ 섬유·의류 N N N N N 254 0 3 0.00 9600058 38131 26.89 250 255 250 330 178 254 251.77 0.89 0 -2872 260 256 251 247 242 259 250 540 76 500 170 1 1 108008044 274 -7.70 0.54 12 0.04 -33.00 474.00 532 20240508 -52.26 210 20241209 20.95 284 -10.56 20250117 232 9.48 20250218 532 -52.26 20240508 210 20.95 20241209 0.00 N 065060 500 540 억 962687 N N 0 N 00 N
5 20250306 130548 57 100.00 KOSDAQ 섬유·의류 N N N N N 254 0 3 0.00 9600058 38131 26.89 250 255 250 330 178 254 251.77 0.89 0 -2872 260 256 251 247 242 259 250 540 76 500 170 1 1 108008044 274 -7.70 0.54 12 0.04 -33.00 474.00 532 20240508 -52.26 210 20241209 20.95 284 -10.56 20250117 232 9.48 20250218 532 -52.26 20240508 210 20.95 20241209 0.00 N 065060 500 540 억 962687 N N 0 N 00 N
6 20250306 120548 57 100.00 KOSDAQ 섬유·의류 N N N N N 254 0 3 0.00 9545389 37915 26.74 250 255 250 330 178 254 251.76 0.89 0 -2760 260 256 251 247 242 259 250 540 76 500 170 1 1 108008044 274 -7.70 0.54 12 0.04 -33.00 474.00 532 20240508 -52.26 210 20241209 20.95 284 -10.56 20250117 232 9.48 20250218 532 -52.26 20240508 210 20.95 20241209 0.00 N 065060 500 540 억 962687 N N 0 N 00 N
7 20250306 110545 57 100.00 KOSDAQ 섬유·의류 N N N N N 251 -3 5 -1.18 8710764 34611 24.41 250 255 250 330 178 254 251.68 0.89 0 -2759 260 256 251 247 242 259 250 540 76 500 170 1 1 108008044 271 -7.61 0.53 12 0.03 -33.00 474.00 532 20240508 -52.82 210 20241209 19.52 284 -11.62 20250117 232 8.19 20250218 532 -52.82 20240508 210 19.52 20241209 0.00 N 065060 500 540 억 962687 N N 0 N 00 N
8 20250306 100547 57 100.00 KOSDAQ 섬유·의류 N N N N N 252 -2 5 -0.79 3684246 14696 10.36 250 253 250 330 178 254 250.70 0.89 0 -1309 260 256 251 247 242 259 250 540 76 500 170 1 1 108008044 272 -7.64 0.53 12 0.01 -33.00 474.00 532 20240508 -52.63 210 20241209 20.00 284 -11.27 20250117 232 8.62 20250218 532 -52.63 20240508 210 20.00 20241209 0.00 N 065060 500 540 억 962687 N N 0 N 00 N
9 20250306 090550 57 100.00 KOSDAQ 섬유·의류 N N N N N 253 -1 5 -0.39 1721003 6880 4.85 250 253 250 330 178 254 250.15 0.89 0 1699 260 256 251 247 242 259 250 540 76 500 170 1 1 108008044 273 -7.67 0.53 12 0.01 -33.00 474.00 532 20240508 -52.44 210 20241209 20.48 284 -10.92 20250117 232 9.05 20250218 532 -52.44 20240508 210 20.48 20241209 0.00 N 065060 500 540 억 962687 N N 0 N 00 N
10 20250305 160542 57 100.00 KOSDAQ 섬유·의류 N N N N N 254 1 2 0.40 35522327 141809 214.86 250 255 246 328 178 253 250.49 0.89 0 -520 262 257 252 247 242 258 248 540 75 500 170 1 1 108008044 274 -7.70 0.54 12 0.13 -33.00 474.00 532 20240508 -52.26 210 20241209 20.95 284 -10.56 20250117 232 9.48 20250218 532 -52.26 20240508 210 20.95 20241209 0.00 N 065060 500 540 억 963207 N N 0 N 00 N
11 20250305 150544 57 100.00 KOSDAQ 섬유·의류 N N N N N 253 0 3 0.00 27017434 107957 163.57 250 255 246 328 178 253 250.26 0.89 0 523 262 257 252 247 242 258 248 540 75 500 170 1 1 108008044 273 -7.67 0.53 12 0.10 -33.00 474.00 532 20240508 -52.44 210 20241209 20.48 284 -10.92 20250117 232 9.05 20250218 532 -52.44 20240508 210 20.48 20241209 0.00 N 065060 500 540 억 963207 N N 0 N 00 N
12 20250305 140542 57 100.00 KOSDAQ 섬유·의류 N N N N N 251 -2 5 -0.79 14011802 55714 84.41 250 255 249 328 178 253 251.50 0.89 0 3798 262 257 252 247 242 258 248 540 75 500 170 1 1 108008044 271 -7.61 0.53 12 0.05 -33.00 474.00 532 20240508 -52.82 210 20241209 19.52 284 -11.62 20250117 232 8.19 20250218 532 -52.82 20240508 210 19.52 20241209 0.00 N 065060 500 540 억 963207 N N 0 N 00 N