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
065950/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
20250306,160553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,15,2,0.71,123616045,58078,77.73,2125,2150,2120,2760,1490,2125,2128.44,1.21,0,-1876,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.21,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2060,3.88,20250213,3750,-42.93,20240819,1900,12.63,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N
20250306,150552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2135,10,2,0.47,97939650,46010,61.58,2125,2150,2120,2760,1490,2125,2128.66,1.21,0,-1158,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,603,-13.10,0.81,12,0.16,-163.00,2642.00,3750,20240819,-43.07,1900,20241209,12.37,2780,-23.20,20250109,2060,3.64,20250213,3750,-43.07,20240819,1900,12.37,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N
20250306,140552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,15,2,0.71,88582610,41620,55.71,2125,2150,2120,2760,1490,2125,2128.37,1.21,0,-1179,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.15,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2060,3.88,20250213,3750,-42.93,20240819,1900,12.63,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N
20250306,130553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,0,3,0.00,79028980,37136,49.70,2125,2150,2120,2760,1490,2125,2128.10,1.21,0,-607,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.13,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N
20250306,120553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,15,2,0.71,71344510,33529,44.88,2125,2150,2120,2760,1490,2125,2127.84,1.21,0,-668,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.12,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2060,3.88,20250213,3750,-42.93,20240819,1900,12.63,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N
20250306,110550,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,0,3,0.00,58858115,27672,37.04,2125,2140,2120,2760,1490,2125,2126.99,1.21,0,-4179,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.10,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N
20250306,100552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2135,10,2,0.47,39740480,18671,24.99,2125,2140,2120,2760,1490,2125,2128.46,1.21,0,-2958,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,603,-13.10,0.81,12,0.07,-163.00,2642.00,3750,20240819,-43.07,1900,20241209,12.37,2780,-23.20,20250109,2060,3.64,20250213,3750,-43.07,20240819,1900,12.37,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N
20250306,090555,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,0,3,0.00,7859590,3698,4.95,2125,2135,2120,2760,1490,2125,2125.36,1.21,0,-1089,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.01,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N
20250305,160547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,5,2,0.24,156039375,73737,26.03,2090,2145,2090,2755,1485,2120,2116.16,1.14,0,20779,2353,2236,2173,2056,1993,2205,2025,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.26,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.53,N,065950,500,141 억,,321144,N,N,0,N,00,N
20250305,150549,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,5,2,0.24,141223675,66762,23.57,2090,2145,2090,2755,1485,2120,2115.33,1.14,0,21290,2353,2236,2173,2056,1993,2205,2025,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.24,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.53,N,065950,500,141 억,,321144,N,N,0,N,00,N
20250305,140547,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,5,2,0.24,135195250,63922,22.57,2090,2145,2090,2755,1485,2120,2115.00,1.14,0,20254,2353,2236,2173,2056,1993,2205,2025,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.23,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.53,N,065950,500,141 억,,321144,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 160553 57 100.00 KOSDAQ 섬유·의류 N N N N N 2140 15 2 0.71 123616045 58078 77.73 2125 2150 2120 2760 1490 2125 2128.44 1.21 0 -1876 2175 2150 2120 2095 2065 2162 2107 141 635 500 1480 5 1 28231302 604 -13.13 0.81 12 0.21 -163.00 2642.00 3750 20240819 -42.93 1900 20241209 12.63 2780 -23.02 20250109 2060 3.88 20250213 3750 -42.93 20240819 1900 12.63 20241209 3.49 N 065950 500 141 억 341923 N N 0 N 00 N
3 20250306 150552 57 100.00 KOSDAQ 섬유·의류 N N N N N 2135 10 2 0.47 97939650 46010 61.58 2125 2150 2120 2760 1490 2125 2128.66 1.21 0 -1158 2175 2150 2120 2095 2065 2162 2107 141 635 500 1480 5 1 28231302 603 -13.10 0.81 12 0.16 -163.00 2642.00 3750 20240819 -43.07 1900 20241209 12.37 2780 -23.20 20250109 2060 3.64 20250213 3750 -43.07 20240819 1900 12.37 20241209 3.49 N 065950 500 141 억 341923 N N 0 N 00 N
4 20250306 140552 57 100.00 KOSDAQ 섬유·의류 N N N N N 2140 15 2 0.71 88582610 41620 55.71 2125 2150 2120 2760 1490 2125 2128.37 1.21 0 -1179 2175 2150 2120 2095 2065 2162 2107 141 635 500 1480 5 1 28231302 604 -13.13 0.81 12 0.15 -163.00 2642.00 3750 20240819 -42.93 1900 20241209 12.63 2780 -23.02 20250109 2060 3.88 20250213 3750 -42.93 20240819 1900 12.63 20241209 3.49 N 065950 500 141 억 341923 N N 0 N 00 N
5 20250306 130553 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 0 3 0.00 79028980 37136 49.70 2125 2150 2120 2760 1490 2125 2128.10 1.21 0 -607 2175 2150 2120 2095 2065 2162 2107 141 635 500 1480 5 1 28231302 600 -13.04 0.80 12 0.13 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2060 3.16 20250213 3750 -43.33 20240819 1900 11.84 20241209 3.49 N 065950 500 141 억 341923 N N 0 N 00 N
6 20250306 120553 57 100.00 KOSDAQ 섬유·의류 N N N N N 2140 15 2 0.71 71344510 33529 44.88 2125 2150 2120 2760 1490 2125 2127.84 1.21 0 -668 2175 2150 2120 2095 2065 2162 2107 141 635 500 1480 5 1 28231302 604 -13.13 0.81 12 0.12 -163.00 2642.00 3750 20240819 -42.93 1900 20241209 12.63 2780 -23.02 20250109 2060 3.88 20250213 3750 -42.93 20240819 1900 12.63 20241209 3.49 N 065950 500 141 억 341923 N N 0 N 00 N
7 20250306 110550 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 0 3 0.00 58858115 27672 37.04 2125 2140 2120 2760 1490 2125 2126.99 1.21 0 -4179 2175 2150 2120 2095 2065 2162 2107 141 635 500 1480 5 1 28231302 600 -13.04 0.80 12 0.10 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2060 3.16 20250213 3750 -43.33 20240819 1900 11.84 20241209 3.49 N 065950 500 141 억 341923 N N 0 N 00 N
8 20250306 100552 57 100.00 KOSDAQ 섬유·의류 N N N N N 2135 10 2 0.47 39740480 18671 24.99 2125 2140 2120 2760 1490 2125 2128.46 1.21 0 -2958 2175 2150 2120 2095 2065 2162 2107 141 635 500 1480 5 1 28231302 603 -13.10 0.81 12 0.07 -163.00 2642.00 3750 20240819 -43.07 1900 20241209 12.37 2780 -23.20 20250109 2060 3.64 20250213 3750 -43.07 20240819 1900 12.37 20241209 3.49 N 065950 500 141 억 341923 N N 0 N 00 N
9 20250306 090555 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 0 3 0.00 7859590 3698 4.95 2125 2135 2120 2760 1490 2125 2125.36 1.21 0 -1089 2175 2150 2120 2095 2065 2162 2107 141 635 500 1480 5 1 28231302 600 -13.04 0.80 12 0.01 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2060 3.16 20250213 3750 -43.33 20240819 1900 11.84 20241209 3.49 N 065950 500 141 억 341923 N N 0 N 00 N
10 20250305 160547 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 5 2 0.24 156039375 73737 26.03 2090 2145 2090 2755 1485 2120 2116.16 1.14 0 20779 2353 2236 2173 2056 1993 2205 2025 141 635 500 1480 5 1 28231302 600 -13.04 0.80 12 0.26 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2060 3.16 20250213 3750 -43.33 20240819 1900 11.84 20241209 3.53 N 065950 500 141 억 321144 N N 0 N 00 N
11 20250305 150549 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 5 2 0.24 141223675 66762 23.57 2090 2145 2090 2755 1485 2120 2115.33 1.14 0 21290 2353 2236 2173 2056 1993 2205 2025 141 635 500 1480 5 1 28231302 600 -13.04 0.80 12 0.24 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2060 3.16 20250213 3750 -43.33 20240819 1900 11.84 20241209 3.53 N 065950 500 141 억 321144 N N 0 N 00 N
12 20250305 140547 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 5 2 0.24 135195250 63922 22.57 2090 2145 2090 2755 1485 2120 2115.00 1.14 0 20254 2353 2236 2173 2056 1993 2205 2025 141 635 500 1480 5 1 28231302 600 -13.04 0.80 12 0.23 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2060 3.16 20250213 3750 -43.33 20240819 1900 11.84 20241209 3.53 N 065950 500 141 억 321144 N N 0 N 00 N