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
130500/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
20250306,160804,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,-55,5,-2.04,120427655,45171,94.35,2755,2755,2630,3495,1885,2690,2666.26,1.86,0,-14154,2760,2725,2665,2630,2570,2742,2647,73,805,500,1610,5,1,14545052,383,17.80,0.49,12,0.31,148.00,5394.00,5140,20240820,-48.74,2240,20241209,17.63,3795,-30.57,20250109,2590,1.74,20250304,5140,-48.74,20240820,2240,17.63,20241209,2.94,N,130500,500,72 억,,270274,N,N,0,N,00,N
20250306,150803,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,-55,5,-2.04,115122985,43159,90.14,2755,2755,2630,3495,1885,2690,2667.42,1.86,0,-13512,2760,2725,2665,2630,2570,2742,2647,73,805,500,1610,5,1,14545052,383,17.80,0.49,12,0.30,148.00,5394.00,5140,20240820,-48.74,2240,20241209,17.63,3795,-30.57,20250109,2590,1.74,20250304,5140,-48.74,20240820,2240,17.63,20241209,2.94,N,130500,500,72 억,,270274,N,N,0,N,00,N
20250306,140802,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,-55,5,-2.04,106349035,39831,83.19,2755,2755,2630,3495,1885,2690,2670.01,1.86,0,-13417,2760,2725,2665,2630,2570,2742,2647,73,805,500,1610,5,1,14545052,383,17.80,0.49,12,0.27,148.00,5394.00,5140,20240820,-48.74,2240,20241209,17.63,3795,-30.57,20250109,2590,1.74,20250304,5140,-48.74,20240820,2240,17.63,20241209,2.94,N,130500,500,72 억,,270274,N,N,0,N,00,N
20250306,130804,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2650,-40,5,-1.49,72186860,26909,56.20,2755,2755,2645,3495,1885,2690,2682.63,1.86,0,-14152,2760,2725,2665,2630,2570,2742,2647,73,805,500,1610,5,1,14545052,385,17.91,0.49,12,0.19,148.00,5394.00,5140,20240820,-48.44,2240,20241209,18.30,3795,-30.17,20250109,2590,2.32,20250304,5140,-48.44,20240820,2240,18.30,20241209,2.94,N,130500,500,72 억,,270274,N,N,0,N,00,N
20250306,120803,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,-35,5,-1.30,61619500,22952,47.94,2755,2755,2645,3495,1885,2690,2684.71,1.86,0,-11171,2760,2725,2665,2630,2570,2742,2647,73,805,500,1610,5,1,14545052,386,17.94,0.49,12,0.16,148.00,5394.00,5140,20240820,-48.35,2240,20241209,18.53,3795,-30.04,20250109,2590,2.51,20250304,5140,-48.35,20240820,2240,18.53,20241209,2.94,N,130500,500,72 억,,270274,N,N,0,N,00,N
20250306,110800,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,-35,5,-1.30,58344300,21721,45.37,2755,2755,2645,3495,1885,2690,2686.08,1.86,0,-10461,2760,2725,2665,2630,2570,2742,2647,73,805,500,1610,5,1,14545052,386,17.94,0.49,12,0.15,148.00,5394.00,5140,20240820,-48.35,2240,20241209,18.53,3795,-30.04,20250109,2590,2.51,20250304,5140,-48.35,20240820,2240,18.53,20241209,2.94,N,130500,500,72 억,,270274,N,N,0,N,00,N
20250306,100802,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2650,-40,5,-1.49,49928375,18556,38.76,2755,2755,2650,3495,1885,2690,2690.69,1.86,0,-8178,2760,2725,2665,2630,2570,2742,2647,73,805,500,1610,5,1,14545052,385,17.91,0.49,12,0.13,148.00,5394.00,5140,20240820,-48.44,2240,20241209,18.30,3795,-30.17,20250109,2590,2.32,20250304,5140,-48.44,20240820,2240,18.30,20241209,2.94,N,130500,500,72 억,,270274,N,N,0,N,00,N
20250306,090806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,30,2,1.12,24047005,8860,18.51,2755,2755,2685,3495,1885,2690,2714.11,1.86,0,-4937,2760,2725,2665,2630,2570,2742,2647,73,805,500,1610,5,1,14545052,396,18.38,0.50,12,0.06,148.00,5394.00,5140,20240820,-47.08,2240,20241209,21.43,3795,-28.33,20250109,2590,5.02,20250304,5140,-47.08,20240820,2240,21.43,20241209,2.94,N,130500,500,72 억,,270274,N,N,0,N,00,N
20250305,160755,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2690,85,2,3.26,120021775,45057,53.70,2605,2700,2605,3385,1825,2605,2663.77,1.78,0,11315,2695,2650,2620,2575,2545,2635,2560,73,780,500,1560,5,1,14545052,391,18.18,0.50,12,0.31,148.00,5394.00,5140,20240820,-47.67,2240,20241209,20.09,3795,-29.12,20250109,2590,3.86,20250304,5140,-47.67,20240820,2240,20.09,20241209,2.98,N,130500,500,72 억,,259475,N,N,0,N,00,N
20250305,150758,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2680,75,2,2.88,113222725,42525,50.68,2605,2700,2605,3385,1825,2605,2662.50,1.78,0,10154,2695,2650,2620,2575,2545,2635,2560,73,780,500,1560,5,1,14545052,390,18.11,0.50,12,0.29,148.00,5394.00,5140,20240820,-47.86,2240,20241209,19.64,3795,-29.38,20250109,2590,3.47,20250304,5140,-47.86,20240820,2240,19.64,20241209,2.98,N,130500,500,72 억,,259475,N,N,0,N,00,N
20250305,140757,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2675,70,2,2.69,104976540,39437,47.00,2605,2700,2605,3385,1825,2605,2661.88,1.78,0,8507,2695,2650,2620,2575,2545,2635,2560,73,780,500,1560,5,1,14545052,389,18.07,0.50,12,0.27,148.00,5394.00,5140,20240820,-47.96,2240,20241209,19.42,3795,-29.51,20250109,2590,3.28,20250304,5140,-47.96,20240820,2240,19.42,20241209,2.98,N,130500,500,72 억,,259475,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 160804 57 100.00 KOSDAQ 섬유·의류 N N N N N 2635 -55 5 -2.04 120427655 45171 94.35 2755 2755 2630 3495 1885 2690 2666.26 1.86 0 -14154 2760 2725 2665 2630 2570 2742 2647 73 805 500 1610 5 1 14545052 383 17.80 0.49 12 0.31 148.00 5394.00 5140 20240820 -48.74 2240 20241209 17.63 3795 -30.57 20250109 2590 1.74 20250304 5140 -48.74 20240820 2240 17.63 20241209 2.94 N 130500 500 72 억 270274 N N 0 N 00 N
3 20250306 150803 57 100.00 KOSDAQ 섬유·의류 N N N N N 2635 -55 5 -2.04 115122985 43159 90.14 2755 2755 2630 3495 1885 2690 2667.42 1.86 0 -13512 2760 2725 2665 2630 2570 2742 2647 73 805 500 1610 5 1 14545052 383 17.80 0.49 12 0.30 148.00 5394.00 5140 20240820 -48.74 2240 20241209 17.63 3795 -30.57 20250109 2590 1.74 20250304 5140 -48.74 20240820 2240 17.63 20241209 2.94 N 130500 500 72 억 270274 N N 0 N 00 N
4 20250306 140802 57 100.00 KOSDAQ 섬유·의류 N N N N N 2635 -55 5 -2.04 106349035 39831 83.19 2755 2755 2630 3495 1885 2690 2670.01 1.86 0 -13417 2760 2725 2665 2630 2570 2742 2647 73 805 500 1610 5 1 14545052 383 17.80 0.49 12 0.27 148.00 5394.00 5140 20240820 -48.74 2240 20241209 17.63 3795 -30.57 20250109 2590 1.74 20250304 5140 -48.74 20240820 2240 17.63 20241209 2.94 N 130500 500 72 억 270274 N N 0 N 00 N
5 20250306 130804 57 100.00 KOSDAQ 섬유·의류 N N N N N 2650 -40 5 -1.49 72186860 26909 56.20 2755 2755 2645 3495 1885 2690 2682.63 1.86 0 -14152 2760 2725 2665 2630 2570 2742 2647 73 805 500 1610 5 1 14545052 385 17.91 0.49 12 0.19 148.00 5394.00 5140 20240820 -48.44 2240 20241209 18.30 3795 -30.17 20250109 2590 2.32 20250304 5140 -48.44 20240820 2240 18.30 20241209 2.94 N 130500 500 72 억 270274 N N 0 N 00 N
6 20250306 120803 57 100.00 KOSDAQ 섬유·의류 N N N N N 2655 -35 5 -1.30 61619500 22952 47.94 2755 2755 2645 3495 1885 2690 2684.71 1.86 0 -11171 2760 2725 2665 2630 2570 2742 2647 73 805 500 1610 5 1 14545052 386 17.94 0.49 12 0.16 148.00 5394.00 5140 20240820 -48.35 2240 20241209 18.53 3795 -30.04 20250109 2590 2.51 20250304 5140 -48.35 20240820 2240 18.53 20241209 2.94 N 130500 500 72 억 270274 N N 0 N 00 N
7 20250306 110800 57 100.00 KOSDAQ 섬유·의류 N N N N N 2655 -35 5 -1.30 58344300 21721 45.37 2755 2755 2645 3495 1885 2690 2686.08 1.86 0 -10461 2760 2725 2665 2630 2570 2742 2647 73 805 500 1610 5 1 14545052 386 17.94 0.49 12 0.15 148.00 5394.00 5140 20240820 -48.35 2240 20241209 18.53 3795 -30.04 20250109 2590 2.51 20250304 5140 -48.35 20240820 2240 18.53 20241209 2.94 N 130500 500 72 억 270274 N N 0 N 00 N
8 20250306 100802 57 100.00 KOSDAQ 섬유·의류 N N N N N 2650 -40 5 -1.49 49928375 18556 38.76 2755 2755 2650 3495 1885 2690 2690.69 1.86 0 -8178 2760 2725 2665 2630 2570 2742 2647 73 805 500 1610 5 1 14545052 385 17.91 0.49 12 0.13 148.00 5394.00 5140 20240820 -48.44 2240 20241209 18.30 3795 -30.17 20250109 2590 2.32 20250304 5140 -48.44 20240820 2240 18.30 20241209 2.94 N 130500 500 72 억 270274 N N 0 N 00 N
9 20250306 090806 57 100.00 KOSDAQ 섬유·의류 N N N N N 2720 30 2 1.12 24047005 8860 18.51 2755 2755 2685 3495 1885 2690 2714.11 1.86 0 -4937 2760 2725 2665 2630 2570 2742 2647 73 805 500 1610 5 1 14545052 396 18.38 0.50 12 0.06 148.00 5394.00 5140 20240820 -47.08 2240 20241209 21.43 3795 -28.33 20250109 2590 5.02 20250304 5140 -47.08 20240820 2240 21.43 20241209 2.94 N 130500 500 72 억 270274 N N 0 N 00 N
10 20250305 160755 57 100.00 KOSDAQ 섬유·의류 N N N N N 2690 85 2 3.26 120021775 45057 53.70 2605 2700 2605 3385 1825 2605 2663.77 1.78 0 11315 2695 2650 2620 2575 2545 2635 2560 73 780 500 1560 5 1 14545052 391 18.18 0.50 12 0.31 148.00 5394.00 5140 20240820 -47.67 2240 20241209 20.09 3795 -29.12 20250109 2590 3.86 20250304 5140 -47.67 20240820 2240 20.09 20241209 2.98 N 130500 500 72 억 259475 N N 0 N 00 N
11 20250305 150758 57 100.00 KOSDAQ 섬유·의류 N N N N N 2680 75 2 2.88 113222725 42525 50.68 2605 2700 2605 3385 1825 2605 2662.50 1.78 0 10154 2695 2650 2620 2575 2545 2635 2560 73 780 500 1560 5 1 14545052 390 18.11 0.50 12 0.29 148.00 5394.00 5140 20240820 -47.86 2240 20241209 19.64 3795 -29.38 20250109 2590 3.47 20250304 5140 -47.86 20240820 2240 19.64 20241209 2.98 N 130500 500 72 억 259475 N N 0 N 00 N
12 20250305 140757 57 100.00 KOSDAQ 섬유·의류 N N N N N 2675 70 2 2.69 104976540 39437 47.00 2605 2700 2605 3385 1825 2605 2661.88 1.78 0 8507 2695 2650 2620 2575 2545 2635 2560 73 780 500 1560 5 1 14545052 389 18.07 0.50 12 0.27 148.00 5394.00 5140 20240820 -47.96 2240 20241209 19.42 3795 -29.51 20250109 2590 3.28 20250304 5140 -47.96 20240820 2240 19.42 20241209 2.98 N 130500 500 72 억 259475 N N 0 N 00 N