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
204020/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
20250306,160904,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,-115,5,-4.06,588474247,206583,572.27,2800,3030,2720,3685,1985,2835,2850.20,4.37,0,-15578,2891,2862,2806,2777,2721,2877,2792,104,850,500,2090,5,1,20147430,548,6.46,0.72,12,1.03,421.00,3792.00,3400,20240613,-20.00,2580,20240906,5.43,3030,-10.23,20250306,2625,3.62,20250210,3400,-20.00,20240613,2580,5.43,20240906,1.38,N,204020,500,103 억,,880681,N,N,0,N,00,N
20250306,150903,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2775,-60,5,-2.12,551981547,193206,535.21,2800,3030,2765,3685,1985,2835,2856.96,4.37,0,-13426,2891,2862,2806,2777,2721,2877,2792,104,850,500,2090,5,1,20147430,559,6.59,0.73,12,0.96,421.00,3792.00,3400,20240613,-18.38,2580,20240906,7.56,3030,-8.42,20250306,2625,5.71,20250210,3400,-18.38,20240613,2580,7.56,20240906,1.38,N,204020,500,103 억,,880681,N,N,0,N,00,N
20250306,140902,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2810,-25,5,-0.88,540441357,189086,523.80,2800,3030,2765,3685,1985,2835,2858.18,4.37,0,-9867,2891,2862,2806,2777,2721,2877,2792,104,850,500,2090,5,1,20147430,566,6.67,0.74,12,0.94,421.00,3792.00,3400,20240613,-17.35,2580,20240906,8.91,3030,-7.26,20250306,2625,7.05,20250210,3400,-17.35,20240613,2580,8.91,20240906,1.38,N,204020,500,103 억,,880681,N,N,0,N,00,N
20250306,130903,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2825,-10,5,-0.35,535761235,187424,519.19,2800,3030,2765,3685,1985,2835,2858.55,4.37,0,-9569,2891,2862,2806,2777,2721,2877,2792,104,850,500,2090,5,1,20147430,569,6.71,0.74,12,0.93,421.00,3792.00,3400,20240613,-16.91,2580,20240906,9.50,3030,-6.77,20250306,2625,7.62,20250210,3400,-16.91,20240613,2580,9.50,20240906,1.38,N,204020,500,103 억,,880681,N,N,0,N,00,N
20250306,120902,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2840,5,2,0.18,504134895,176189,488.07,2800,3030,2765,3685,1985,2835,2861.33,4.37,0,-15141,2891,2862,2806,2777,2721,2877,2792,104,850,500,2090,5,1,20147430,572,6.75,0.75,12,0.87,421.00,3792.00,3400,20240613,-16.47,2580,20240906,10.08,3030,-6.27,20250306,2625,8.19,20250210,3400,-16.47,20240613,2580,10.08,20240906,1.38,N,204020,500,103 억,,880681,N,N,0,N,00,N
20250306,110859,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2830,-5,5,-0.18,387380835,135089,374.22,2800,3030,2765,3685,1985,2835,2867.60,4.37,0,-6564,2891,2862,2806,2777,2721,2877,2792,104,850,500,2090,5,1,20147430,570,6.72,0.75,12,0.67,421.00,3792.00,3400,20240613,-16.76,2580,20240906,9.69,3030,-6.60,20250306,2625,7.81,20250210,3400,-16.76,20240613,2580,9.69,20240906,1.38,N,204020,500,103 억,,880681,N,N,0,N,00,N
20250306,100902,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2780,-55,5,-1.94,27858475,9957,27.58,2800,2830,2775,3685,1985,2835,2797.88,4.37,0,-622,2891,2862,2806,2777,2721,2877,2792,104,850,500,2090,5,1,20147430,560,6.60,0.73,12,0.05,421.00,3792.00,3400,20240613,-18.24,2580,20240906,7.75,2995,-7.18,20250106,2625,5.90,20250210,3400,-18.24,20240613,2580,7.75,20240906,1.38,N,204020,500,103 억,,880681,N,N,0,N,00,N
20250306,090905,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2805,-30,5,-1.06,8864090,3136,8.69,2800,2830,2800,3685,1985,2835,2826.56,4.37,0,-306,2891,2862,2806,2777,2721,2877,2792,104,850,500,2090,5,1,20147430,565,6.66,0.74,12,0.02,421.00,3792.00,3400,20240613,-17.50,2580,20240906,8.72,2995,-6.34,20250106,2625,6.86,20250210,3400,-17.50,20240613,2580,8.72,20240906,1.38,N,204020,500,103 억,,880681,N,N,0,N,00,N
20250305,160853,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2835,60,2,2.16,101012012,36093,149.29,2750,2835,2750,3605,1945,2775,2798.65,4.37,0,347,2831,2802,2756,2727,2681,2817,2742,104,830,500,2050,5,1,20147430,571,6.73,0.75,12,0.18,421.00,3792.00,3400,20240613,-16.62,2580,20240906,9.88,2995,-5.34,20250106,2625,8.00,20250210,3400,-16.62,20240613,2580,9.88,20240906,1.38,N,204020,500,103 억,,880578,N,N,0,N,00,N
20250305,150856,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2805,30,2,1.08,81707697,29250,120.98,2750,2810,2750,3605,1945,2775,2793.43,4.37,0,468,2831,2802,2756,2727,2681,2817,2742,104,830,500,2050,5,1,20147430,565,6.66,0.74,12,0.15,421.00,3792.00,3400,20240613,-17.50,2580,20240906,8.72,2995,-6.34,20250106,2625,6.86,20250210,3400,-17.50,20240613,2580,8.72,20240906,1.38,N,204020,500,103 억,,880578,N,N,0,N,00,N
20250305,140855,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2775,0,3,0.00,41042947,14728,60.92,2750,2800,2750,3605,1945,2775,2786.73,4.37,0,127,2831,2802,2756,2727,2681,2817,2742,104,830,500,2050,5,1,20147430,559,6.59,0.73,12,0.07,421.00,3792.00,3400,20240613,-18.38,2580,20240906,7.56,2995,-7.35,20250106,2625,5.71,20250210,3400,-18.38,20240613,2580,7.56,20240906,1.38,N,204020,500,103 억,,880578,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 160904 57 100.00 KOSDAQ 섬유·의류 N N N N N 2720 -115 5 -4.06 588474247 206583 572.27 2800 3030 2720 3685 1985 2835 2850.20 4.37 0 -15578 2891 2862 2806 2777 2721 2877 2792 104 850 500 2090 5 1 20147430 548 6.46 0.72 12 1.03 421.00 3792.00 3400 20240613 -20.00 2580 20240906 5.43 3030 -10.23 20250306 2625 3.62 20250210 3400 -20.00 20240613 2580 5.43 20240906 1.38 N 204020 500 103 억 880681 N N 0 N 00 N
3 20250306 150903 57 100.00 KOSDAQ 섬유·의류 N N N N N 2775 -60 5 -2.12 551981547 193206 535.21 2800 3030 2765 3685 1985 2835 2856.96 4.37 0 -13426 2891 2862 2806 2777 2721 2877 2792 104 850 500 2090 5 1 20147430 559 6.59 0.73 12 0.96 421.00 3792.00 3400 20240613 -18.38 2580 20240906 7.56 3030 -8.42 20250306 2625 5.71 20250210 3400 -18.38 20240613 2580 7.56 20240906 1.38 N 204020 500 103 억 880681 N N 0 N 00 N
4 20250306 140902 57 100.00 KOSDAQ 섬유·의류 N N N N N 2810 -25 5 -0.88 540441357 189086 523.80 2800 3030 2765 3685 1985 2835 2858.18 4.37 0 -9867 2891 2862 2806 2777 2721 2877 2792 104 850 500 2090 5 1 20147430 566 6.67 0.74 12 0.94 421.00 3792.00 3400 20240613 -17.35 2580 20240906 8.91 3030 -7.26 20250306 2625 7.05 20250210 3400 -17.35 20240613 2580 8.91 20240906 1.38 N 204020 500 103 억 880681 N N 0 N 00 N
5 20250306 130903 57 100.00 KOSDAQ 섬유·의류 N N N N N 2825 -10 5 -0.35 535761235 187424 519.19 2800 3030 2765 3685 1985 2835 2858.55 4.37 0 -9569 2891 2862 2806 2777 2721 2877 2792 104 850 500 2090 5 1 20147430 569 6.71 0.74 12 0.93 421.00 3792.00 3400 20240613 -16.91 2580 20240906 9.50 3030 -6.77 20250306 2625 7.62 20250210 3400 -16.91 20240613 2580 9.50 20240906 1.38 N 204020 500 103 억 880681 N N 0 N 00 N
6 20250306 120902 57 100.00 KOSDAQ 섬유·의류 N N N N N 2840 5 2 0.18 504134895 176189 488.07 2800 3030 2765 3685 1985 2835 2861.33 4.37 0 -15141 2891 2862 2806 2777 2721 2877 2792 104 850 500 2090 5 1 20147430 572 6.75 0.75 12 0.87 421.00 3792.00 3400 20240613 -16.47 2580 20240906 10.08 3030 -6.27 20250306 2625 8.19 20250210 3400 -16.47 20240613 2580 10.08 20240906 1.38 N 204020 500 103 억 880681 N N 0 N 00 N
7 20250306 110859 57 100.00 KOSDAQ 섬유·의류 N N N N N 2830 -5 5 -0.18 387380835 135089 374.22 2800 3030 2765 3685 1985 2835 2867.60 4.37 0 -6564 2891 2862 2806 2777 2721 2877 2792 104 850 500 2090 5 1 20147430 570 6.72 0.75 12 0.67 421.00 3792.00 3400 20240613 -16.76 2580 20240906 9.69 3030 -6.60 20250306 2625 7.81 20250210 3400 -16.76 20240613 2580 9.69 20240906 1.38 N 204020 500 103 억 880681 N N 0 N 00 N
8 20250306 100902 57 100.00 KOSDAQ 섬유·의류 N N N N N 2780 -55 5 -1.94 27858475 9957 27.58 2800 2830 2775 3685 1985 2835 2797.88 4.37 0 -622 2891 2862 2806 2777 2721 2877 2792 104 850 500 2090 5 1 20147430 560 6.60 0.73 12 0.05 421.00 3792.00 3400 20240613 -18.24 2580 20240906 7.75 2995 -7.18 20250106 2625 5.90 20250210 3400 -18.24 20240613 2580 7.75 20240906 1.38 N 204020 500 103 억 880681 N N 0 N 00 N
9 20250306 090905 57 100.00 KOSDAQ 섬유·의류 N N N N N 2805 -30 5 -1.06 8864090 3136 8.69 2800 2830 2800 3685 1985 2835 2826.56 4.37 0 -306 2891 2862 2806 2777 2721 2877 2792 104 850 500 2090 5 1 20147430 565 6.66 0.74 12 0.02 421.00 3792.00 3400 20240613 -17.50 2580 20240906 8.72 2995 -6.34 20250106 2625 6.86 20250210 3400 -17.50 20240613 2580 8.72 20240906 1.38 N 204020 500 103 억 880681 N N 0 N 00 N
10 20250305 160853 57 100.00 KOSDAQ 섬유·의류 N N N N N 2835 60 2 2.16 101012012 36093 149.29 2750 2835 2750 3605 1945 2775 2798.65 4.37 0 347 2831 2802 2756 2727 2681 2817 2742 104 830 500 2050 5 1 20147430 571 6.73 0.75 12 0.18 421.00 3792.00 3400 20240613 -16.62 2580 20240906 9.88 2995 -5.34 20250106 2625 8.00 20250210 3400 -16.62 20240613 2580 9.88 20240906 1.38 N 204020 500 103 억 880578 N N 0 N 00 N
11 20250305 150856 57 100.00 KOSDAQ 섬유·의류 N N N N N 2805 30 2 1.08 81707697 29250 120.98 2750 2810 2750 3605 1945 2775 2793.43 4.37 0 468 2831 2802 2756 2727 2681 2817 2742 104 830 500 2050 5 1 20147430 565 6.66 0.74 12 0.15 421.00 3792.00 3400 20240613 -17.50 2580 20240906 8.72 2995 -6.34 20250106 2625 6.86 20250210 3400 -17.50 20240613 2580 8.72 20240906 1.38 N 204020 500 103 억 880578 N N 0 N 00 N
12 20250305 140855 57 100.00 KOSDAQ 섬유·의류 N N N N N 2775 0 3 0.00 41042947 14728 60.92 2750 2800 2750 3605 1945 2775 2786.73 4.37 0 127 2831 2802 2756 2727 2681 2817 2742 104 830 500 2050 5 1 20147430 559 6.59 0.73 12 0.07 421.00 3792.00 3400 20240613 -18.38 2580 20240906 7.56 2995 -7.35 20250106 2625 5.71 20250210 3400 -18.38 20240613 2580 7.56 20240906 1.38 N 204020 500 103 억 880578 N N 0 N 00 N