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
225590/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
20250306,160933,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,897,9,2,1.01,27300093,30702,54.96,888,898,875,1154,622,888,889.20,0.75,0,-2453,894,891,885,882,876,892,883,27,266,100,630,1,1,26636713,239,3.77,0.32,12,0.12,238.00,2828.00,1185,20240223,-24.30,778,20240805,15.30,990,-9.39,20250103,860,4.30,20250304,1138,-21.18,20240306,778,15.30,20240805,0.60,N,225590,100,26 억,,198619,N,N,0,N,00,N
20250306,150932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,896,8,2,0.90,26862357,30214,54.08,888,898,875,1154,622,888,889.07,0.75,0,-2286,894,891,885,882,876,892,883,27,266,100,630,1,1,26636713,239,3.76,0.32,12,0.11,238.00,2828.00,1185,20240223,-24.39,778,20240805,15.17,990,-9.49,20250103,860,4.19,20250304,1138,-21.27,20240306,778,15.17,20240805,0.60,N,225590,100,26 억,,198619,N,N,0,N,00,N
20250306,140932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,888,0,3,0.00,25986162,29234,52.33,888,898,875,1154,622,888,888.90,0.75,0,-2097,894,891,885,882,876,892,883,27,266,100,630,1,1,26636713,237,3.73,0.31,12,0.11,238.00,2828.00,1185,20240223,-25.06,778,20240805,14.14,990,-10.30,20250103,860,3.26,20250304,1138,-21.97,20240306,778,14.14,20240805,0.60,N,225590,100,26 억,,198619,N,N,0,N,00,N
20250306,130933,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,896,8,2,0.90,23017395,25895,46.35,888,898,875,1154,622,888,888.87,0.75,0,-2483,894,891,885,882,876,892,883,27,266,100,630,1,1,26636713,239,3.76,0.32,12,0.10,238.00,2828.00,1185,20240223,-24.39,778,20240805,15.17,990,-9.49,20250103,860,4.19,20250304,1138,-21.27,20240306,778,15.17,20240805,0.60,N,225590,100,26 억,,198619,N,N,0,N,00,N
20250306,120932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,898,10,2,1.13,22471905,25284,45.26,888,898,875,1154,622,888,888.78,0.75,0,-2227,894,891,885,882,876,892,883,27,266,100,630,1,1,26636713,239,3.77,0.32,12,0.09,238.00,2828.00,1185,20240223,-24.22,778,20240805,15.42,990,-9.29,20250103,860,4.42,20250304,1138,-21.09,20240306,778,15.42,20240805,0.60,N,225590,100,26 억,,198619,N,N,0,N,00,N
20250306,110929,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,891,3,2,0.34,18145012,20427,36.56,888,891,875,1154,622,888,888.29,0.75,0,-2687,894,891,885,882,876,892,883,27,266,100,630,1,1,26636713,237,3.74,0.32,12,0.08,238.00,2828.00,1185,20240223,-24.81,778,20240805,14.52,990,-10.00,20250103,860,3.60,20250304,1138,-21.70,20240306,778,14.52,20240805,0.60,N,225590,100,26 억,,198619,N,N,0,N,00,N
20250306,100931,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,889,1,2,0.11,13791996,15540,27.82,888,891,875,1154,622,888,887.52,0.75,0,-2411,894,891,885,882,876,892,883,27,266,100,630,1,1,26636713,237,3.74,0.31,12,0.06,238.00,2828.00,1185,20240223,-24.98,778,20240805,14.27,990,-10.20,20250103,860,3.37,20250304,1138,-21.88,20240306,778,14.27,20240805,0.60,N,225590,100,26 억,,198619,N,N,0,N,00,N
20250306,090934,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,888,0,3,0.00,6029523,6790,12.15,888,891,888,1154,622,888,888.00,0.75,0,-27,894,891,885,882,876,892,883,27,266,100,630,1,1,26636713,237,3.73,0.31,12,0.03,238.00,2828.00,1185,20240223,-25.06,778,20240805,14.14,990,-10.30,20250103,860,3.26,20250304,1138,-21.97,20240306,778,14.14,20240805,0.60,N,225590,100,26 억,,198619,N,N,0,N,00,N
20250305,160922,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,888,9,2,1.02,49397404,55867,126.05,886,888,879,1142,616,879,884.20,0.75,0,-730,925,902,881,858,837,891,847,27,263,100,630,1,1,26636713,237,3.73,0.31,12,0.21,238.00,2828.00,1191,20240221,-25.44,778,20240805,14.14,990,-10.30,20250103,860,3.26,20250304,1144,-22.38,20240305,778,14.14,20240805,0.60,N,225590,100,26 억,,199322,N,N,0,N,00,N
20250305,150925,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,887,8,2,0.91,45871432,51895,117.08,886,888,879,1142,616,879,883.93,0.75,0,-571,925,902,881,858,837,891,847,27,263,100,630,1,1,26636713,236,3.73,0.31,12,0.19,238.00,2828.00,1191,20240221,-25.52,778,20240805,14.01,990,-10.40,20250103,860,3.14,20250304,1144,-22.47,20240305,778,14.01,20240805,0.60,N,225590,100,26 억,,199322,N,N,0,N,00,N
20250305,140924,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,887,8,2,0.91,32577076,36885,83.22,886,888,879,1142,616,879,883.21,0.75,0,-690,925,902,881,858,837,891,847,27,263,100,630,1,1,26636713,236,3.73,0.31,12,0.14,238.00,2828.00,1191,20240221,-25.52,778,20240805,14.01,990,-10.40,20250103,860,3.14,20250304,1144,-22.47,20240305,778,14.01,20240805,0.60,N,225590,100,26 억,,199322,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 160933 57 100.00 KOSDAQ 섬유·의류 N N N N N 897 9 2 1.01 27300093 30702 54.96 888 898 875 1154 622 888 889.20 0.75 0 -2453 894 891 885 882 876 892 883 27 266 100 630 1 1 26636713 239 3.77 0.32 12 0.12 238.00 2828.00 1185 20240223 -24.30 778 20240805 15.30 990 -9.39 20250103 860 4.30 20250304 1138 -21.18 20240306 778 15.30 20240805 0.60 N 225590 100 26 억 198619 N N 0 N 00 N
3 20250306 150932 57 100.00 KOSDAQ 섬유·의류 N N N N N 896 8 2 0.90 26862357 30214 54.08 888 898 875 1154 622 888 889.07 0.75 0 -2286 894 891 885 882 876 892 883 27 266 100 630 1 1 26636713 239 3.76 0.32 12 0.11 238.00 2828.00 1185 20240223 -24.39 778 20240805 15.17 990 -9.49 20250103 860 4.19 20250304 1138 -21.27 20240306 778 15.17 20240805 0.60 N 225590 100 26 억 198619 N N 0 N 00 N
4 20250306 140932 57 100.00 KOSDAQ 섬유·의류 N N N N N 888 0 3 0.00 25986162 29234 52.33 888 898 875 1154 622 888 888.90 0.75 0 -2097 894 891 885 882 876 892 883 27 266 100 630 1 1 26636713 237 3.73 0.31 12 0.11 238.00 2828.00 1185 20240223 -25.06 778 20240805 14.14 990 -10.30 20250103 860 3.26 20250304 1138 -21.97 20240306 778 14.14 20240805 0.60 N 225590 100 26 억 198619 N N 0 N 00 N
5 20250306 130933 57 100.00 KOSDAQ 섬유·의류 N N N N N 896 8 2 0.90 23017395 25895 46.35 888 898 875 1154 622 888 888.87 0.75 0 -2483 894 891 885 882 876 892 883 27 266 100 630 1 1 26636713 239 3.76 0.32 12 0.10 238.00 2828.00 1185 20240223 -24.39 778 20240805 15.17 990 -9.49 20250103 860 4.19 20250304 1138 -21.27 20240306 778 15.17 20240805 0.60 N 225590 100 26 억 198619 N N 0 N 00 N
6 20250306 120932 57 100.00 KOSDAQ 섬유·의류 N N N N N 898 10 2 1.13 22471905 25284 45.26 888 898 875 1154 622 888 888.78 0.75 0 -2227 894 891 885 882 876 892 883 27 266 100 630 1 1 26636713 239 3.77 0.32 12 0.09 238.00 2828.00 1185 20240223 -24.22 778 20240805 15.42 990 -9.29 20250103 860 4.42 20250304 1138 -21.09 20240306 778 15.42 20240805 0.60 N 225590 100 26 억 198619 N N 0 N 00 N
7 20250306 110929 57 100.00 KOSDAQ 섬유·의류 N N N N N 891 3 2 0.34 18145012 20427 36.56 888 891 875 1154 622 888 888.29 0.75 0 -2687 894 891 885 882 876 892 883 27 266 100 630 1 1 26636713 237 3.74 0.32 12 0.08 238.00 2828.00 1185 20240223 -24.81 778 20240805 14.52 990 -10.00 20250103 860 3.60 20250304 1138 -21.70 20240306 778 14.52 20240805 0.60 N 225590 100 26 억 198619 N N 0 N 00 N
8 20250306 100931 57 100.00 KOSDAQ 섬유·의류 N N N N N 889 1 2 0.11 13791996 15540 27.82 888 891 875 1154 622 888 887.52 0.75 0 -2411 894 891 885 882 876 892 883 27 266 100 630 1 1 26636713 237 3.74 0.31 12 0.06 238.00 2828.00 1185 20240223 -24.98 778 20240805 14.27 990 -10.20 20250103 860 3.37 20250304 1138 -21.88 20240306 778 14.27 20240805 0.60 N 225590 100 26 억 198619 N N 0 N 00 N
9 20250306 090934 57 100.00 KOSDAQ 섬유·의류 N N N N N 888 0 3 0.00 6029523 6790 12.15 888 891 888 1154 622 888 888.00 0.75 0 -27 894 891 885 882 876 892 883 27 266 100 630 1 1 26636713 237 3.73 0.31 12 0.03 238.00 2828.00 1185 20240223 -25.06 778 20240805 14.14 990 -10.30 20250103 860 3.26 20250304 1138 -21.97 20240306 778 14.14 20240805 0.60 N 225590 100 26 억 198619 N N 0 N 00 N
10 20250305 160922 57 100.00 KOSDAQ 섬유·의류 N N N N N 888 9 2 1.02 49397404 55867 126.05 886 888 879 1142 616 879 884.20 0.75 0 -730 925 902 881 858 837 891 847 27 263 100 630 1 1 26636713 237 3.73 0.31 12 0.21 238.00 2828.00 1191 20240221 -25.44 778 20240805 14.14 990 -10.30 20250103 860 3.26 20250304 1144 -22.38 20240305 778 14.14 20240805 0.60 N 225590 100 26 억 199322 N N 0 N 00 N
11 20250305 150925 57 100.00 KOSDAQ 섬유·의류 N N N N N 887 8 2 0.91 45871432 51895 117.08 886 888 879 1142 616 879 883.93 0.75 0 -571 925 902 881 858 837 891 847 27 263 100 630 1 1 26636713 236 3.73 0.31 12 0.19 238.00 2828.00 1191 20240221 -25.52 778 20240805 14.01 990 -10.40 20250103 860 3.14 20250304 1144 -22.47 20240305 778 14.01 20240805 0.60 N 225590 100 26 억 199322 N N 0 N 00 N
12 20250305 140924 57 100.00 KOSDAQ 섬유·의류 N N N N N 887 8 2 0.91 32577076 36885 83.22 886 888 879 1142 616 879 883.21 0.75 0 -690 925 902 881 858 837 891 847 27 263 100 630 1 1 26636713 236 3.73 0.31 12 0.14 238.00 2828.00 1191 20240221 -25.52 778 20240805 14.01 990 -10.40 20250103 860 3.14 20250304 1144 -22.47 20240305 778 14.01 20240805 0.60 N 225590 100 26 억 199322 N N 0 N 00 N