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
145170/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
20250306,160821,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6030,-90,5,-1.47,382961060,62960,79.79,6120,6200,5980,7950,4290,6120,6082.61,0.62,0,-3327,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1020,91.36,0.76,12,0.37,66.00,7923.00,35417,20240524,-82.97,5800,20250304,3.97,8900,-32.25,20250108,5800,3.97,20250304,67800,-91.11,20240524,5800,3.97,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N
20250306,150820,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6040,-80,5,-1.31,362584810,59585,75.51,6120,6200,5980,7950,4290,6120,6085.17,0.62,0,-3188,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1021,91.52,0.76,12,0.35,66.00,7923.00,35417,20240524,-82.95,5800,20250304,4.14,8900,-32.13,20250108,5800,4.14,20250304,67800,-91.09,20240524,5800,4.14,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N
20250306,140819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6100,-20,5,-0.33,325352365,53451,67.73,6120,6200,5980,7950,4290,6120,6086.93,0.62,0,-2825,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1031,92.42,0.77,12,0.32,66.00,7923.00,35417,20240524,-82.78,5800,20250304,5.17,8900,-31.46,20250108,5800,5.17,20250304,67800,-91.00,20240524,5800,5.17,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N
20250306,130821,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6130,10,2,0.16,311742450,51223,64.91,6120,6200,5980,7950,4290,6120,6085.99,0.62,0,-2585,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1036,92.88,0.77,12,0.30,66.00,7923.00,35417,20240524,-82.69,5800,20250304,5.69,8900,-31.12,20250108,5800,5.69,20250304,67800,-90.96,20240524,5800,5.69,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N
20250306,120819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6120,0,3,0.00,235524230,38856,49.24,6120,6180,5980,7950,4290,6120,6061.46,0.62,0,2286,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1035,92.73,0.77,12,0.23,66.00,7923.00,35417,20240524,-82.72,5800,20250304,5.52,8900,-31.24,20250108,5800,5.52,20250304,67800,-90.97,20240524,5800,5.52,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N
20250306,110816,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6090,-30,5,-0.49,191917250,31680,40.15,6120,6180,5980,7950,4290,6120,6057.99,0.62,0,-1148,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1030,92.27,0.77,12,0.19,66.00,7923.00,35417,20240524,-82.80,5800,20250304,5.00,8900,-31.57,20250108,5800,5.00,20250304,67800,-91.02,20240524,5800,5.00,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N
20250306,100819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6010,-110,5,-1.80,145023030,23937,30.33,6120,6180,5980,7950,4290,6120,6058.53,0.62,0,-2291,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1016,91.06,0.76,12,0.14,66.00,7923.00,35417,20240524,-83.03,5800,20250304,3.62,8900,-32.47,20250108,5800,3.62,20250304,67800,-91.14,20240524,5800,3.62,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N
20250306,090822,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6140,20,2,0.33,13400770,2188,2.77,6120,6180,6080,7950,4290,6120,6124.67,0.62,0,-67,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1038,93.03,0.77,12,0.01,66.00,7923.00,35417,20240524,-82.66,5800,20250304,5.86,8900,-31.01,20250108,5800,5.86,20250304,67800,-90.94,20240524,5800,5.86,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N
20250305,160811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6120,180,2,3.03,476887580,78636,89.12,5940,6200,5940,7720,4160,5940,6064.35,0.60,0,3519,6313,6126,5963,5776,5613,6045,5695,86,1780,500,3680,10,1,16908405,1035,92.73,0.77,12,0.47,66.00,7923.00,35417,20240524,-82.72,5800,20250304,5.52,8900,-31.24,20250108,5800,5.52,20250304,67800,-90.97,20240524,5800,5.52,20250304,2.42,N,145170,500,85 억,,102287,N,N,0,N,00,N
20250305,150814,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6150,210,2,3.54,460133780,75900,86.02,5940,6200,5940,7720,4160,5940,6062.37,0.60,0,3427,6313,6126,5963,5776,5613,6045,5695,86,1780,500,3680,10,1,16908405,1040,93.18,0.78,12,0.45,66.00,7923.00,35417,20240524,-82.64,5800,20250304,6.03,8900,-30.90,20250108,5800,6.03,20250304,67800,-90.93,20240524,5800,6.03,20250304,2.42,N,145170,500,85 억,,102287,N,N,0,N,00,N
20250305,140813,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6070,130,2,2.19,378447490,62535,70.87,5940,6140,5940,7720,4160,5940,6051.77,0.60,0,-3957,6313,6126,5963,5776,5613,6045,5695,86,1780,500,3680,10,1,16908405,1026,91.97,0.77,12,0.37,66.00,7923.00,35417,20240524,-82.86,5800,20250304,4.66,8900,-31.80,20250108,5800,4.66,20250304,67800,-91.05,20240524,5800,4.66,20250304,2.42,N,145170,500,85 억,,102287,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 160821 57 100.00 KOSDAQ 섬유·의류 N N N N N 6030 -90 5 -1.47 382961060 62960 79.79 6120 6200 5980 7950 4290 6120 6082.61 0.62 0 -3327 6346 6232 6086 5972 5826 6290 6030 86 1830 500 3790 10 1 16908405 1020 91.36 0.76 12 0.37 66.00 7923.00 35417 20240524 -82.97 5800 20250304 3.97 8900 -32.25 20250108 5800 3.97 20250304 67800 -91.11 20240524 5800 3.97 20250304 2.38 N 145170 500 85 억 105592 N N 0 N 00 N
3 20250306 150820 57 100.00 KOSDAQ 섬유·의류 N N N N N 6040 -80 5 -1.31 362584810 59585 75.51 6120 6200 5980 7950 4290 6120 6085.17 0.62 0 -3188 6346 6232 6086 5972 5826 6290 6030 86 1830 500 3790 10 1 16908405 1021 91.52 0.76 12 0.35 66.00 7923.00 35417 20240524 -82.95 5800 20250304 4.14 8900 -32.13 20250108 5800 4.14 20250304 67800 -91.09 20240524 5800 4.14 20250304 2.38 N 145170 500 85 억 105592 N N 0 N 00 N
4 20250306 140819 57 100.00 KOSDAQ 섬유·의류 N N N N N 6100 -20 5 -0.33 325352365 53451 67.73 6120 6200 5980 7950 4290 6120 6086.93 0.62 0 -2825 6346 6232 6086 5972 5826 6290 6030 86 1830 500 3790 10 1 16908405 1031 92.42 0.77 12 0.32 66.00 7923.00 35417 20240524 -82.78 5800 20250304 5.17 8900 -31.46 20250108 5800 5.17 20250304 67800 -91.00 20240524 5800 5.17 20250304 2.38 N 145170 500 85 억 105592 N N 0 N 00 N
5 20250306 130821 57 100.00 KOSDAQ 섬유·의류 N N N N N 6130 10 2 0.16 311742450 51223 64.91 6120 6200 5980 7950 4290 6120 6085.99 0.62 0 -2585 6346 6232 6086 5972 5826 6290 6030 86 1830 500 3790 10 1 16908405 1036 92.88 0.77 12 0.30 66.00 7923.00 35417 20240524 -82.69 5800 20250304 5.69 8900 -31.12 20250108 5800 5.69 20250304 67800 -90.96 20240524 5800 5.69 20250304 2.38 N 145170 500 85 억 105592 N N 0 N 00 N
6 20250306 120819 57 100.00 KOSDAQ 섬유·의류 N N N N N 6120 0 3 0.00 235524230 38856 49.24 6120 6180 5980 7950 4290 6120 6061.46 0.62 0 2286 6346 6232 6086 5972 5826 6290 6030 86 1830 500 3790 10 1 16908405 1035 92.73 0.77 12 0.23 66.00 7923.00 35417 20240524 -82.72 5800 20250304 5.52 8900 -31.24 20250108 5800 5.52 20250304 67800 -90.97 20240524 5800 5.52 20250304 2.38 N 145170 500 85 억 105592 N N 0 N 00 N
7 20250306 110816 57 100.00 KOSDAQ 섬유·의류 N N N N N 6090 -30 5 -0.49 191917250 31680 40.15 6120 6180 5980 7950 4290 6120 6057.99 0.62 0 -1148 6346 6232 6086 5972 5826 6290 6030 86 1830 500 3790 10 1 16908405 1030 92.27 0.77 12 0.19 66.00 7923.00 35417 20240524 -82.80 5800 20250304 5.00 8900 -31.57 20250108 5800 5.00 20250304 67800 -91.02 20240524 5800 5.00 20250304 2.38 N 145170 500 85 억 105592 N N 0 N 00 N
8 20250306 100819 57 100.00 KOSDAQ 섬유·의류 N N N N N 6010 -110 5 -1.80 145023030 23937 30.33 6120 6180 5980 7950 4290 6120 6058.53 0.62 0 -2291 6346 6232 6086 5972 5826 6290 6030 86 1830 500 3790 10 1 16908405 1016 91.06 0.76 12 0.14 66.00 7923.00 35417 20240524 -83.03 5800 20250304 3.62 8900 -32.47 20250108 5800 3.62 20250304 67800 -91.14 20240524 5800 3.62 20250304 2.38 N 145170 500 85 억 105592 N N 0 N 00 N
9 20250306 090822 57 100.00 KOSDAQ 섬유·의류 N N N N N 6140 20 2 0.33 13400770 2188 2.77 6120 6180 6080 7950 4290 6120 6124.67 0.62 0 -67 6346 6232 6086 5972 5826 6290 6030 86 1830 500 3790 10 1 16908405 1038 93.03 0.77 12 0.01 66.00 7923.00 35417 20240524 -82.66 5800 20250304 5.86 8900 -31.01 20250108 5800 5.86 20250304 67800 -90.94 20240524 5800 5.86 20250304 2.38 N 145170 500 85 억 105592 N N 0 N 00 N
10 20250305 160811 57 100.00 KOSDAQ 섬유·의류 N N N N N 6120 180 2 3.03 476887580 78636 89.12 5940 6200 5940 7720 4160 5940 6064.35 0.60 0 3519 6313 6126 5963 5776 5613 6045 5695 86 1780 500 3680 10 1 16908405 1035 92.73 0.77 12 0.47 66.00 7923.00 35417 20240524 -82.72 5800 20250304 5.52 8900 -31.24 20250108 5800 5.52 20250304 67800 -90.97 20240524 5800 5.52 20250304 2.42 N 145170 500 85 억 102287 N N 0 N 00 N
11 20250305 150814 57 100.00 KOSDAQ 섬유·의류 N N N N N 6150 210 2 3.54 460133780 75900 86.02 5940 6200 5940 7720 4160 5940 6062.37 0.60 0 3427 6313 6126 5963 5776 5613 6045 5695 86 1780 500 3680 10 1 16908405 1040 93.18 0.78 12 0.45 66.00 7923.00 35417 20240524 -82.64 5800 20250304 6.03 8900 -30.90 20250108 5800 6.03 20250304 67800 -90.93 20240524 5800 6.03 20250304 2.42 N 145170 500 85 억 102287 N N 0 N 00 N
12 20250305 140813 57 100.00 KOSDAQ 섬유·의류 N N N N N 6070 130 2 2.19 378447490 62535 70.87 5940 6140 5940 7720 4160 5940 6051.77 0.60 0 -3957 6313 6126 5963 5776 5613 6045 5695 86 1780 500 3680 10 1 16908405 1026 91.97 0.77 12 0.37 66.00 7923.00 35417 20240524 -82.86 5800 20250304 4.66 8900 -31.80 20250108 5800 4.66 20250304 67800 -91.05 20240524 5800 4.66 20250304 2.42 N 145170 500 85 억 102287 N N 0 N 00 N