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
109670/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
20250306,160738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7430,0,3,0.00,45326050,6173,76.62,7430,7490,7220,9650,5210,7430,7341.51,1.40,0,-1583,7830,7630,7350,7150,6870,7730,7250,29,2220,500,4600,10,1,5836602,434,-10.00,0.79,12,0.11,-743.00,9400.00,40950,20240605,-81.86,6510,20241209,14.13,8490,-12.49,20250113,6930,7.22,20250304,40950,-81.86,20240605,6510,14.13,20241209,1.51,N,109670,500,29 억,,81616,N,N,0,N,00,N
20250306,150737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7300,-130,5,-1.75,37320950,5089,63.16,7430,7490,7220,9650,5210,7430,7333.65,1.40,0,-1338,7830,7630,7350,7150,6870,7730,7250,29,2220,500,4600,10,1,5836602,426,-9.83,0.78,12,0.09,-743.00,9400.00,40950,20240605,-82.17,6510,20241209,12.14,8490,-14.02,20250113,6930,5.34,20250304,40950,-82.17,20240605,6510,12.14,20241209,1.51,N,109670,500,29 억,,81616,N,N,0,N,00,N
20250306,140737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7300,-130,5,-1.75,36412470,4964,61.61,7430,7490,7220,9650,5210,7430,7335.31,1.40,0,-1312,7830,7630,7350,7150,6870,7730,7250,29,2220,500,4600,10,1,5836602,426,-9.83,0.78,12,0.09,-743.00,9400.00,40950,20240605,-82.17,6510,20241209,12.14,8490,-14.02,20250113,6930,5.34,20250304,40950,-82.17,20240605,6510,12.14,20241209,1.51,N,109670,500,29 억,,81616,N,N,0,N,00,N
20250306,130739,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7350,-80,5,-1.08,24465950,3322,41.23,7430,7490,7310,9650,5210,7430,7364.83,1.40,0,-1115,7830,7630,7350,7150,6870,7730,7250,29,2220,500,4600,10,1,5836602,429,-9.89,0.78,12,0.06,-743.00,9400.00,40950,20240605,-82.05,6510,20241209,12.90,8490,-13.43,20250113,6930,6.06,20250304,40950,-82.05,20240605,6510,12.90,20241209,1.51,N,109670,500,29 억,,81616,N,N,0,N,00,N
20250306,120737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7370,-60,5,-0.81,23586720,3202,39.74,7430,7490,7310,9650,5210,7430,7366.25,1.40,0,-1105,7830,7630,7350,7150,6870,7730,7250,29,2220,500,4600,10,1,5836602,430,-9.92,0.78,12,0.05,-743.00,9400.00,40950,20240605,-82.00,6510,20241209,13.21,8490,-13.19,20250113,6930,6.35,20250304,40950,-82.00,20240605,6510,13.21,20241209,1.51,N,109670,500,29 억,,81616,N,N,0,N,00,N
20250306,110734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7390,-40,5,-0.54,22086290,2998,37.21,7430,7490,7310,9650,5210,7430,7367.01,1.40,0,-1107,7830,7630,7350,7150,6870,7730,7250,29,2220,500,4600,10,1,5836602,431,-9.95,0.79,12,0.05,-743.00,9400.00,40950,20240605,-81.95,6510,20241209,13.52,8490,-12.96,20250113,6930,6.64,20250304,40950,-81.95,20240605,6510,13.52,20241209,1.51,N,109670,500,29 억,,81616,N,N,0,N,00,N
20250306,100737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7420,-10,5,-0.13,9787400,1330,16.51,7430,7490,7320,9650,5210,7430,7358.95,1.40,0,-293,7830,7630,7350,7150,6870,7730,7250,29,2220,500,4600,10,1,5836602,433,-9.99,0.79,12,0.02,-743.00,9400.00,40950,20240605,-81.88,6510,20241209,13.98,8490,-12.60,20250113,6930,7.07,20250304,40950,-81.88,20240605,6510,13.98,20241209,1.51,N,109670,500,29 억,,81616,N,N,0,N,00,N
20250306,090740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7490,60,2,0.81,7983270,1087,13.49,7430,7490,7320,9650,5210,7430,7344.31,1.40,0,-133,7830,7630,7350,7150,6870,7730,7250,29,2220,500,4600,10,1,5836602,437,-10.08,0.80,12,0.02,-743.00,9400.00,40950,20240605,-81.71,6510,20241209,15.05,8490,-11.78,20250113,6930,8.08,20250304,40950,-81.71,20240605,6510,15.05,20241209,1.51,N,109670,500,29 억,,81616,N,N,0,N,00,N
20250305,160729,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7430,220,2,3.05,58610500,8056,58.01,7250,7550,7070,9370,5050,7210,7243.65,1.39,0,165,7450,7330,7130,7010,6810,7390,7070,29,2160,500,4470,10,1,5836602,434,-10.00,0.79,12,0.14,-743.00,9400.00,40950,20240605,-81.86,6510,20241209,14.13,8490,-12.49,20250113,6930,7.22,20250304,40950,-81.86,20240605,6510,14.13,20241209,1.48,N,109670,500,29 억,,81361,N,N,0,N,00,N
20250305,150732,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7480,270,2,3.74,40993910,5685,40.94,7250,7550,7070,9370,5050,7210,7210.89,1.39,0,162,7450,7330,7130,7010,6810,7390,7070,29,2160,500,4470,10,1,5836602,437,-10.07,0.80,12,0.10,-743.00,9400.00,40950,20240605,-81.73,6510,20241209,14.90,8490,-11.90,20250113,6930,7.94,20250304,40950,-81.73,20240605,6510,14.90,20241209,1.48,N,109670,500,29 억,,81361,N,N,0,N,00,N
20250305,140731,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7250,40,2,0.55,26716300,3735,26.90,7250,7260,7070,9370,5050,7210,7152.96,1.39,0,-111,7450,7330,7130,7010,6810,7390,7070,29,2160,500,4470,10,1,5836602,423,-9.76,0.77,12,0.06,-743.00,9400.00,40950,20240605,-82.30,6510,20241209,11.37,8490,-14.61,20250113,6930,4.62,20250304,40950,-82.30,20240605,6510,11.37,20241209,1.48,N,109670,500,29 억,,81361,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 160738 57 100.00 KOSDAQ 섬유·의류 N N N N N 7430 0 3 0.00 45326050 6173 76.62 7430 7490 7220 9650 5210 7430 7341.51 1.40 0 -1583 7830 7630 7350 7150 6870 7730 7250 29 2220 500 4600 10 1 5836602 434 -10.00 0.79 12 0.11 -743.00 9400.00 40950 20240605 -81.86 6510 20241209 14.13 8490 -12.49 20250113 6930 7.22 20250304 40950 -81.86 20240605 6510 14.13 20241209 1.51 N 109670 500 29 억 81616 N N 0 N 00 N
3 20250306 150737 57 100.00 KOSDAQ 섬유·의류 N N N N N 7300 -130 5 -1.75 37320950 5089 63.16 7430 7490 7220 9650 5210 7430 7333.65 1.40 0 -1338 7830 7630 7350 7150 6870 7730 7250 29 2220 500 4600 10 1 5836602 426 -9.83 0.78 12 0.09 -743.00 9400.00 40950 20240605 -82.17 6510 20241209 12.14 8490 -14.02 20250113 6930 5.34 20250304 40950 -82.17 20240605 6510 12.14 20241209 1.51 N 109670 500 29 억 81616 N N 0 N 00 N
4 20250306 140737 57 100.00 KOSDAQ 섬유·의류 N N N N N 7300 -130 5 -1.75 36412470 4964 61.61 7430 7490 7220 9650 5210 7430 7335.31 1.40 0 -1312 7830 7630 7350 7150 6870 7730 7250 29 2220 500 4600 10 1 5836602 426 -9.83 0.78 12 0.09 -743.00 9400.00 40950 20240605 -82.17 6510 20241209 12.14 8490 -14.02 20250113 6930 5.34 20250304 40950 -82.17 20240605 6510 12.14 20241209 1.51 N 109670 500 29 억 81616 N N 0 N 00 N
5 20250306 130739 57 100.00 KOSDAQ 섬유·의류 N N N N N 7350 -80 5 -1.08 24465950 3322 41.23 7430 7490 7310 9650 5210 7430 7364.83 1.40 0 -1115 7830 7630 7350 7150 6870 7730 7250 29 2220 500 4600 10 1 5836602 429 -9.89 0.78 12 0.06 -743.00 9400.00 40950 20240605 -82.05 6510 20241209 12.90 8490 -13.43 20250113 6930 6.06 20250304 40950 -82.05 20240605 6510 12.90 20241209 1.51 N 109670 500 29 억 81616 N N 0 N 00 N
6 20250306 120737 57 100.00 KOSDAQ 섬유·의류 N N N N N 7370 -60 5 -0.81 23586720 3202 39.74 7430 7490 7310 9650 5210 7430 7366.25 1.40 0 -1105 7830 7630 7350 7150 6870 7730 7250 29 2220 500 4600 10 1 5836602 430 -9.92 0.78 12 0.05 -743.00 9400.00 40950 20240605 -82.00 6510 20241209 13.21 8490 -13.19 20250113 6930 6.35 20250304 40950 -82.00 20240605 6510 13.21 20241209 1.51 N 109670 500 29 억 81616 N N 0 N 00 N
7 20250306 110734 57 100.00 KOSDAQ 섬유·의류 N N N N N 7390 -40 5 -0.54 22086290 2998 37.21 7430 7490 7310 9650 5210 7430 7367.01 1.40 0 -1107 7830 7630 7350 7150 6870 7730 7250 29 2220 500 4600 10 1 5836602 431 -9.95 0.79 12 0.05 -743.00 9400.00 40950 20240605 -81.95 6510 20241209 13.52 8490 -12.96 20250113 6930 6.64 20250304 40950 -81.95 20240605 6510 13.52 20241209 1.51 N 109670 500 29 억 81616 N N 0 N 00 N
8 20250306 100737 57 100.00 KOSDAQ 섬유·의류 N N N N N 7420 -10 5 -0.13 9787400 1330 16.51 7430 7490 7320 9650 5210 7430 7358.95 1.40 0 -293 7830 7630 7350 7150 6870 7730 7250 29 2220 500 4600 10 1 5836602 433 -9.99 0.79 12 0.02 -743.00 9400.00 40950 20240605 -81.88 6510 20241209 13.98 8490 -12.60 20250113 6930 7.07 20250304 40950 -81.88 20240605 6510 13.98 20241209 1.51 N 109670 500 29 억 81616 N N 0 N 00 N
9 20250306 090740 57 100.00 KOSDAQ 섬유·의류 N N N N N 7490 60 2 0.81 7983270 1087 13.49 7430 7490 7320 9650 5210 7430 7344.31 1.40 0 -133 7830 7630 7350 7150 6870 7730 7250 29 2220 500 4600 10 1 5836602 437 -10.08 0.80 12 0.02 -743.00 9400.00 40950 20240605 -81.71 6510 20241209 15.05 8490 -11.78 20250113 6930 8.08 20250304 40950 -81.71 20240605 6510 15.05 20241209 1.51 N 109670 500 29 억 81616 N N 0 N 00 N
10 20250305 160729 57 100.00 KOSDAQ 섬유·의류 N N N N N 7430 220 2 3.05 58610500 8056 58.01 7250 7550 7070 9370 5050 7210 7243.65 1.39 0 165 7450 7330 7130 7010 6810 7390 7070 29 2160 500 4470 10 1 5836602 434 -10.00 0.79 12 0.14 -743.00 9400.00 40950 20240605 -81.86 6510 20241209 14.13 8490 -12.49 20250113 6930 7.22 20250304 40950 -81.86 20240605 6510 14.13 20241209 1.48 N 109670 500 29 억 81361 N N 0 N 00 N
11 20250305 150732 57 100.00 KOSDAQ 섬유·의류 N N N N N 7480 270 2 3.74 40993910 5685 40.94 7250 7550 7070 9370 5050 7210 7210.89 1.39 0 162 7450 7330 7130 7010 6810 7390 7070 29 2160 500 4470 10 1 5836602 437 -10.07 0.80 12 0.10 -743.00 9400.00 40950 20240605 -81.73 6510 20241209 14.90 8490 -11.90 20250113 6930 7.94 20250304 40950 -81.73 20240605 6510 14.90 20241209 1.48 N 109670 500 29 억 81361 N N 0 N 00 N
12 20250305 140731 57 100.00 KOSDAQ 섬유·의류 N N N N N 7250 40 2 0.55 26716300 3735 26.90 7250 7260 7070 9370 5050 7210 7152.96 1.39 0 -111 7450 7330 7130 7010 6810 7390 7070 29 2160 500 4470 10 1 5836602 423 -9.76 0.77 12 0.06 -743.00 9400.00 40950 20240605 -82.30 6510 20241209 11.37 8490 -14.61 20250113 6930 4.62 20250304 40950 -82.30 20240605 6510 11.37 20241209 1.48 N 109670 500 29 억 81361 N N 0 N 00 N