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
298540/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
20250306,161040,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9280,-10,5,-0.11,260396680,28271,92.08,9440,9440,9170,12070,6510,9290,9210.73,6.93,0,1476,9490,9390,9200,9100,8910,9440,9150,74,2780,500,6870,10,1,14765856,1370,2.85,0.43,12,0.19,3252.00,21542.00,16100,20240603,-42.36,8600,20241210,7.91,10180,-8.84,20250115,8990,3.23,20250203,16100,-42.36,20240603,8600,7.91,20241210,3.37,N,298540,500,73 억,,1022630,N,N,25,N,00,N
20250306,151040,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9250,-40,5,-0.43,248297840,26963,87.82,9440,9440,9170,12070,6510,9290,9208.84,6.93,0,2035,9490,9390,9200,9100,8910,9440,9150,74,2780,500,6870,10,1,14765856,1366,2.84,0.43,12,0.18,3252.00,21542.00,16100,20240603,-42.55,8600,20241210,7.56,10180,-9.14,20250115,8990,2.89,20250203,16100,-42.55,20240603,8600,7.56,20241210,3.37,N,298540,500,73 억,,1022630,N,N,6,N,00,N
20250306,141040,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9220,-70,5,-0.75,217775180,23656,77.05,9440,9440,9170,12070,6510,9290,9205.92,6.93,0,715,9490,9390,9200,9100,8910,9440,9150,74,2780,500,6870,10,1,14765856,1361,2.84,0.43,12,0.16,3252.00,21542.00,16100,20240603,-42.73,8600,20241210,7.21,10180,-9.43,20250115,8990,2.56,20250203,16100,-42.73,20240603,8600,7.21,20241210,3.37,N,298540,500,73 억,,1022630,N,N,6,N,00,N
20250306,131040,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9170,-120,5,-1.29,148495980,16139,52.56,9440,9440,9170,12070,6510,9290,9201.06,6.93,0,223,9490,9390,9200,9100,8910,9440,9150,74,2780,500,6870,10,1,14765856,1354,2.82,0.43,12,0.11,3252.00,21542.00,16100,20240603,-43.04,8600,20241210,6.63,10180,-9.92,20250115,8990,2.00,20250203,16100,-43.04,20240603,8600,6.63,20241210,3.37,N,298540,500,73 억,,1022630,N,N,6,N,00,N
20250306,121040,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9210,-80,5,-0.86,100217210,10880,35.44,9440,9440,9170,12070,6510,9290,9211.14,6.93,0,-762,9490,9390,9200,9100,8910,9440,9150,74,2780,500,6870,10,1,14765856,1360,2.83,0.43,12,0.07,3252.00,21542.00,16100,20240603,-42.80,8600,20241210,7.09,10180,-9.53,20250115,8990,2.45,20250203,16100,-42.80,20240603,8600,7.09,20241210,3.37,N,298540,500,73 억,,1022630,N,N,6,N,00,N
20250306,111036,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9220,-70,5,-0.75,83943200,9115,29.69,9440,9440,9170,12070,6510,9290,9209.35,6.93,0,-915,9490,9390,9200,9100,8910,9440,9150,74,2780,500,6870,10,1,14765856,1361,2.84,0.43,12,0.06,3252.00,21542.00,16100,20240603,-42.73,8600,20241210,7.21,10180,-9.43,20250115,8990,2.56,20250203,16100,-42.73,20240603,8600,7.21,20241210,3.37,N,298540,500,73 억,,1022630,N,N,6,N,00,N
20250306,101039,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9230,-60,5,-0.65,30360650,3281,10.69,9440,9440,9210,12070,6510,9290,9253.47,6.93,0,-184,9490,9390,9200,9100,8910,9440,9150,74,2780,500,6870,10,1,14765856,1363,2.84,0.43,12,0.02,3252.00,21542.00,16100,20240603,-42.67,8600,20241210,7.33,10180,-9.33,20250115,8990,2.67,20250203,16100,-42.67,20240603,8600,7.33,20241210,3.37,N,298540,500,73 억,,1022630,N,N,6,N,00,N
20250306,091043,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9230,-60,5,-0.65,6665680,717,2.34,9440,9440,9230,12070,6510,9290,9296.62,6.93,0,30,9490,9390,9200,9100,8910,9440,9150,74,2780,500,6870,10,1,14765856,1363,2.84,0.43,12,0.00,3252.00,21542.00,16100,20240603,-42.67,8600,20241210,7.33,10180,-9.33,20250115,8990,2.67,20250203,16100,-42.67,20240603,8600,7.33,20241210,3.37,N,298540,500,73 억,,1022630,N,N,6,N,00,N
20250305,161028,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9290,110,2,1.20,279901545,30649,103.71,9010,9300,9010,11930,6430,9180,9132.46,6.90,0,4076,9520,9350,9210,9040,8900,9280,8970,74,2750,500,6790,10,1,14765856,1372,2.86,0.43,12,0.21,3252.00,21542.00,16100,20240603,-42.30,8600,20241210,8.02,10180,-8.74,20250115,8990,3.34,20250203,16100,-42.30,20240603,8600,8.02,20241210,3.33,N,298540,500,73 억,,1018572,N,N,6,N,00,N
20250305,151032,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9210,30,2,0.33,239629545,26291,88.96,9010,9220,9010,11930,6430,9180,9114.51,6.90,0,4590,9520,9350,9210,9040,8900,9280,8970,74,2750,500,6790,10,1,14765856,1360,2.83,0.43,12,0.18,3252.00,21542.00,16100,20240603,-42.80,8600,20241210,7.09,10180,-9.53,20250115,8990,2.45,20250203,16100,-42.80,20240603,8600,7.09,20241210,3.33,N,298540,500,73 억,,1018572,N,N,0,N,00,N
20250305,141031,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9140,-40,5,-0.44,188295985,20692,70.02,9010,9220,9010,11930,6430,9180,9099.94,6.90,0,4072,9520,9350,9210,9040,8900,9280,8970,74,2750,500,6790,10,1,14765856,1350,2.81,0.42,12,0.14,3252.00,21542.00,16100,20240603,-43.23,8600,20241210,6.28,10180,-10.22,20250115,8990,1.67,20250203,16100,-43.23,20240603,8600,6.28,20241210,3.33,N,298540,500,73 억,,1018572,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 161040 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9280 -10 5 -0.11 260396680 28271 92.08 9440 9440 9170 12070 6510 9290 9210.73 6.93 0 1476 9490 9390 9200 9100 8910 9440 9150 74 2780 500 6870 10 1 14765856 1370 2.85 0.43 12 0.19 3252.00 21542.00 16100 20240603 -42.36 8600 20241210 7.91 10180 -8.84 20250115 8990 3.23 20250203 16100 -42.36 20240603 8600 7.91 20241210 3.37 N 298540 500 73 억 1022630 N N 25 N 00 N
3 20250306 151040 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9250 -40 5 -0.43 248297840 26963 87.82 9440 9440 9170 12070 6510 9290 9208.84 6.93 0 2035 9490 9390 9200 9100 8910 9440 9150 74 2780 500 6870 10 1 14765856 1366 2.84 0.43 12 0.18 3252.00 21542.00 16100 20240603 -42.55 8600 20241210 7.56 10180 -9.14 20250115 8990 2.89 20250203 16100 -42.55 20240603 8600 7.56 20241210 3.37 N 298540 500 73 억 1022630 N N 6 N 00 N
4 20250306 141040 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9220 -70 5 -0.75 217775180 23656 77.05 9440 9440 9170 12070 6510 9290 9205.92 6.93 0 715 9490 9390 9200 9100 8910 9440 9150 74 2780 500 6870 10 1 14765856 1361 2.84 0.43 12 0.16 3252.00 21542.00 16100 20240603 -42.73 8600 20241210 7.21 10180 -9.43 20250115 8990 2.56 20250203 16100 -42.73 20240603 8600 7.21 20241210 3.37 N 298540 500 73 억 1022630 N N 6 N 00 N
5 20250306 131040 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9170 -120 5 -1.29 148495980 16139 52.56 9440 9440 9170 12070 6510 9290 9201.06 6.93 0 223 9490 9390 9200 9100 8910 9440 9150 74 2780 500 6870 10 1 14765856 1354 2.82 0.43 12 0.11 3252.00 21542.00 16100 20240603 -43.04 8600 20241210 6.63 10180 -9.92 20250115 8990 2.00 20250203 16100 -43.04 20240603 8600 6.63 20241210 3.37 N 298540 500 73 억 1022630 N N 6 N 00 N
6 20250306 121040 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9210 -80 5 -0.86 100217210 10880 35.44 9440 9440 9170 12070 6510 9290 9211.14 6.93 0 -762 9490 9390 9200 9100 8910 9440 9150 74 2780 500 6870 10 1 14765856 1360 2.83 0.43 12 0.07 3252.00 21542.00 16100 20240603 -42.80 8600 20241210 7.09 10180 -9.53 20250115 8990 2.45 20250203 16100 -42.80 20240603 8600 7.09 20241210 3.37 N 298540 500 73 억 1022630 N N 6 N 00 N
7 20250306 111036 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9220 -70 5 -0.75 83943200 9115 29.69 9440 9440 9170 12070 6510 9290 9209.35 6.93 0 -915 9490 9390 9200 9100 8910 9440 9150 74 2780 500 6870 10 1 14765856 1361 2.84 0.43 12 0.06 3252.00 21542.00 16100 20240603 -42.73 8600 20241210 7.21 10180 -9.43 20250115 8990 2.56 20250203 16100 -42.73 20240603 8600 7.21 20241210 3.37 N 298540 500 73 억 1022630 N N 6 N 00 N
8 20250306 101039 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9230 -60 5 -0.65 30360650 3281 10.69 9440 9440 9210 12070 6510 9290 9253.47 6.93 0 -184 9490 9390 9200 9100 8910 9440 9150 74 2780 500 6870 10 1 14765856 1363 2.84 0.43 12 0.02 3252.00 21542.00 16100 20240603 -42.67 8600 20241210 7.33 10180 -9.33 20250115 8990 2.67 20250203 16100 -42.67 20240603 8600 7.33 20241210 3.37 N 298540 500 73 억 1022630 N N 6 N 00 N
9 20250306 091043 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9230 -60 5 -0.65 6665680 717 2.34 9440 9440 9230 12070 6510 9290 9296.62 6.93 0 30 9490 9390 9200 9100 8910 9440 9150 74 2780 500 6870 10 1 14765856 1363 2.84 0.43 12 0.00 3252.00 21542.00 16100 20240603 -42.67 8600 20241210 7.33 10180 -9.33 20250115 8990 2.67 20250203 16100 -42.67 20240603 8600 7.33 20241210 3.37 N 298540 500 73 억 1022630 N N 6 N 00 N
10 20250305 161028 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9290 110 2 1.20 279901545 30649 103.71 9010 9300 9010 11930 6430 9180 9132.46 6.90 0 4076 9520 9350 9210 9040 8900 9280 8970 74 2750 500 6790 10 1 14765856 1372 2.86 0.43 12 0.21 3252.00 21542.00 16100 20240603 -42.30 8600 20241210 8.02 10180 -8.74 20250115 8990 3.34 20250203 16100 -42.30 20240603 8600 8.02 20241210 3.33 N 298540 500 73 억 1018572 N N 6 N 00 N
11 20250305 151032 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9210 30 2 0.33 239629545 26291 88.96 9010 9220 9010 11930 6430 9180 9114.51 6.90 0 4590 9520 9350 9210 9040 8900 9280 8970 74 2750 500 6790 10 1 14765856 1360 2.83 0.43 12 0.18 3252.00 21542.00 16100 20240603 -42.80 8600 20241210 7.09 10180 -9.53 20250115 8990 2.45 20250203 16100 -42.80 20240603 8600 7.09 20241210 3.33 N 298540 500 73 억 1018572 N N 0 N 00 N
12 20250305 141031 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9140 -40 5 -0.44 188295985 20692 70.02 9010 9220 9010 11930 6430 9180 9099.94 6.90 0 4072 9520 9350 9210 9040 8900 9280 8970 74 2750 500 6790 10 1 14765856 1350 2.81 0.42 12 0.14 3252.00 21542.00 16100 20240603 -43.23 8600 20241210 6.28 10180 -10.22 20250115 8990 1.67 20250203 16100 -43.23 20240603 8600 6.28 20241210 3.33 N 298540 500 73 억 1018572 N N 0 N 00 N