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
306040/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
20250306,161047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4475,-210,5,-4.48,209661470,46488,402.15,4685,4685,4475,6090,3280,4685,4510.10,1.27,0,-1192,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,441,3.36,0.32,12,0.47,1330.00,14073.00,8460,20240222,-47.10,4290,20250204,4.31,5700,-21.49,20250108,4290,4.31,20250204,8200,-45.43,20240306,4290,4.31,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N
20250306,151047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,-190,5,-4.06,189539380,42000,363.32,4685,4685,4485,6090,3280,4685,4512.84,1.27,0,-86,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,443,3.38,0.32,12,0.43,1330.00,14073.00,8460,20240222,-46.87,4290,20250204,4.78,5700,-21.14,20250108,4290,4.78,20250204,8200,-45.18,20240306,4290,4.78,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N
20250306,141046,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4550,-135,5,-2.88,184437225,40868,353.53,4685,4685,4485,6090,3280,4685,4513.00,1.27,0,2,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,449,3.42,0.32,12,0.41,1330.00,14073.00,8460,20240222,-46.22,4290,20250204,6.06,5700,-20.18,20250108,4290,6.06,20250204,8200,-44.51,20240306,4290,6.06,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N
20250306,131047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,-185,5,-3.95,80641824,17802,154.00,4685,4685,4485,6090,3280,4685,4529.93,1.27,0,1894,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,444,3.38,0.32,12,0.18,1330.00,14073.00,8460,20240222,-46.81,4290,20250204,4.90,5700,-21.05,20250108,4290,4.90,20250204,8200,-45.12,20240306,4290,4.90,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N
20250306,121046,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4525,-160,5,-3.42,67534212,14893,128.83,4685,4685,4485,6090,3280,4685,4534.63,1.27,0,1723,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,446,3.40,0.32,12,0.15,1330.00,14073.00,8460,20240222,-46.51,4290,20250204,5.48,5700,-20.61,20250108,4290,5.48,20250204,8200,-44.82,20240306,4290,5.48,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N
20250306,111043,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4525,-160,5,-3.42,61078435,13464,116.47,4685,4685,4485,6090,3280,4685,4536.43,1.27,0,1772,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,446,3.40,0.32,12,0.14,1330.00,14073.00,8460,20240222,-46.51,4290,20250204,5.48,5700,-20.61,20250108,4290,5.48,20250204,8200,-44.82,20240306,4290,5.48,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N
20250306,101045,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4525,-160,5,-3.42,59976515,13220,114.36,4685,4685,4485,6090,3280,4685,4536.80,1.27,0,1803,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,446,3.40,0.32,12,0.13,1330.00,14073.00,8460,20240222,-46.51,4290,20250204,5.48,5700,-20.61,20250108,4290,5.48,20250204,8200,-44.82,20240306,4290,5.48,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N
20250306,091050,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4540,-145,5,-3.09,39385125,8668,74.98,4685,4685,4490,6090,3280,4685,4543.74,1.27,0,3130,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,448,3.41,0.32,12,0.09,1330.00,14073.00,8460,20240222,-46.34,4290,20250204,5.83,5700,-20.35,20250108,4290,5.83,20250204,8200,-44.63,20240306,4290,5.83,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N
20250305,161034,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4685,135,2,2.97,52229904,11559,60.20,4550,4690,4475,5910,3185,4550,4518.53,1.26,0,398,4746,4647,4561,4462,4376,4605,4420,49,1360,500,3180,5,1,9865828,462,3.52,0.33,12,0.12,1330.00,14073.00,8490,20240221,-44.82,4290,20250204,9.21,5700,-17.81,20250108,4290,9.21,20250204,8200,-42.87,20240306,4290,9.21,20250204,1.82,N,306040,500,49 억,,124534,N,N,0,N,00,N
20250305,151038,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4505,-45,5,-0.99,39434894,8739,45.51,4550,4690,4475,5910,3185,4550,4512.52,1.26,0,178,4746,4647,4561,4462,4376,4605,4420,49,1360,500,3180,5,1,9865828,444,3.39,0.32,12,0.09,1330.00,14073.00,8490,20240221,-46.94,4290,20250204,5.01,5700,-20.96,20250108,4290,5.01,20250204,8200,-45.06,20240306,4290,5.01,20250204,1.82,N,306040,500,49 억,,124534,N,N,0,N,00,N
20250305,141037,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4505,-45,5,-0.99,32386959,7173,37.36,4550,4690,4475,5910,3185,4550,4515.12,1.26,0,-125,4746,4647,4561,4462,4376,4605,4420,49,1360,500,3180,5,1,9865828,444,3.39,0.32,12,0.07,1330.00,14073.00,8490,20240221,-46.94,4290,20250204,5.01,5700,-20.96,20250108,4290,5.01,20250204,8200,-45.06,20240306,4290,5.01,20250204,1.82,N,306040,500,49 억,,124534,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 161047 57 100.00 KOSDAQ 섬유·의류 N N N N N 4475 -210 5 -4.48 209661470 46488 402.15 4685 4685 4475 6090 3280 4685 4510.10 1.27 0 -1192 4831 4757 4616 4542 4401 4795 4580 49 1405 500 3270 5 1 9865828 441 3.36 0.32 12 0.47 1330.00 14073.00 8460 20240222 -47.10 4290 20250204 4.31 5700 -21.49 20250108 4290 4.31 20250204 8200 -45.43 20240306 4290 4.31 20250204 1.80 N 306040 500 49 억 124947 N N 0 N 00 N
3 20250306 151047 57 100.00 KOSDAQ 섬유·의류 N N N N N 4495 -190 5 -4.06 189539380 42000 363.32 4685 4685 4485 6090 3280 4685 4512.84 1.27 0 -86 4831 4757 4616 4542 4401 4795 4580 49 1405 500 3270 5 1 9865828 443 3.38 0.32 12 0.43 1330.00 14073.00 8460 20240222 -46.87 4290 20250204 4.78 5700 -21.14 20250108 4290 4.78 20250204 8200 -45.18 20240306 4290 4.78 20250204 1.80 N 306040 500 49 억 124947 N N 0 N 00 N
4 20250306 141046 57 100.00 KOSDAQ 섬유·의류 N N N N N 4550 -135 5 -2.88 184437225 40868 353.53 4685 4685 4485 6090 3280 4685 4513.00 1.27 0 2 4831 4757 4616 4542 4401 4795 4580 49 1405 500 3270 5 1 9865828 449 3.42 0.32 12 0.41 1330.00 14073.00 8460 20240222 -46.22 4290 20250204 6.06 5700 -20.18 20250108 4290 6.06 20250204 8200 -44.51 20240306 4290 6.06 20250204 1.80 N 306040 500 49 억 124947 N N 0 N 00 N
5 20250306 131047 57 100.00 KOSDAQ 섬유·의류 N N N N N 4500 -185 5 -3.95 80641824 17802 154.00 4685 4685 4485 6090 3280 4685 4529.93 1.27 0 1894 4831 4757 4616 4542 4401 4795 4580 49 1405 500 3270 5 1 9865828 444 3.38 0.32 12 0.18 1330.00 14073.00 8460 20240222 -46.81 4290 20250204 4.90 5700 -21.05 20250108 4290 4.90 20250204 8200 -45.12 20240306 4290 4.90 20250204 1.80 N 306040 500 49 억 124947 N N 0 N 00 N
6 20250306 121046 57 100.00 KOSDAQ 섬유·의류 N N N N N 4525 -160 5 -3.42 67534212 14893 128.83 4685 4685 4485 6090 3280 4685 4534.63 1.27 0 1723 4831 4757 4616 4542 4401 4795 4580 49 1405 500 3270 5 1 9865828 446 3.40 0.32 12 0.15 1330.00 14073.00 8460 20240222 -46.51 4290 20250204 5.48 5700 -20.61 20250108 4290 5.48 20250204 8200 -44.82 20240306 4290 5.48 20250204 1.80 N 306040 500 49 억 124947 N N 0 N 00 N
7 20250306 111043 57 100.00 KOSDAQ 섬유·의류 N N N N N 4525 -160 5 -3.42 61078435 13464 116.47 4685 4685 4485 6090 3280 4685 4536.43 1.27 0 1772 4831 4757 4616 4542 4401 4795 4580 49 1405 500 3270 5 1 9865828 446 3.40 0.32 12 0.14 1330.00 14073.00 8460 20240222 -46.51 4290 20250204 5.48 5700 -20.61 20250108 4290 5.48 20250204 8200 -44.82 20240306 4290 5.48 20250204 1.80 N 306040 500 49 억 124947 N N 0 N 00 N
8 20250306 101045 57 100.00 KOSDAQ 섬유·의류 N N N N N 4525 -160 5 -3.42 59976515 13220 114.36 4685 4685 4485 6090 3280 4685 4536.80 1.27 0 1803 4831 4757 4616 4542 4401 4795 4580 49 1405 500 3270 5 1 9865828 446 3.40 0.32 12 0.13 1330.00 14073.00 8460 20240222 -46.51 4290 20250204 5.48 5700 -20.61 20250108 4290 5.48 20250204 8200 -44.82 20240306 4290 5.48 20250204 1.80 N 306040 500 49 억 124947 N N 0 N 00 N
9 20250306 091050 57 100.00 KOSDAQ 섬유·의류 N N N N N 4540 -145 5 -3.09 39385125 8668 74.98 4685 4685 4490 6090 3280 4685 4543.74 1.27 0 3130 4831 4757 4616 4542 4401 4795 4580 49 1405 500 3270 5 1 9865828 448 3.41 0.32 12 0.09 1330.00 14073.00 8460 20240222 -46.34 4290 20250204 5.83 5700 -20.35 20250108 4290 5.83 20250204 8200 -44.63 20240306 4290 5.83 20250204 1.80 N 306040 500 49 억 124947 N N 0 N 00 N
10 20250305 161034 57 100.00 KOSDAQ 섬유·의류 N N N N N 4685 135 2 2.97 52229904 11559 60.20 4550 4690 4475 5910 3185 4550 4518.53 1.26 0 398 4746 4647 4561 4462 4376 4605 4420 49 1360 500 3180 5 1 9865828 462 3.52 0.33 12 0.12 1330.00 14073.00 8490 20240221 -44.82 4290 20250204 9.21 5700 -17.81 20250108 4290 9.21 20250204 8200 -42.87 20240306 4290 9.21 20250204 1.82 N 306040 500 49 억 124534 N N 0 N 00 N
11 20250305 151038 57 100.00 KOSDAQ 섬유·의류 N N N N N 4505 -45 5 -0.99 39434894 8739 45.51 4550 4690 4475 5910 3185 4550 4512.52 1.26 0 178 4746 4647 4561 4462 4376 4605 4420 49 1360 500 3180 5 1 9865828 444 3.39 0.32 12 0.09 1330.00 14073.00 8490 20240221 -46.94 4290 20250204 5.01 5700 -20.96 20250108 4290 5.01 20250204 8200 -45.06 20240306 4290 5.01 20250204 1.82 N 306040 500 49 억 124534 N N 0 N 00 N
12 20250305 141037 57 100.00 KOSDAQ 섬유·의류 N N N N N 4505 -45 5 -0.99 32386959 7173 37.36 4550 4690 4475 5910 3185 4550 4515.12 1.26 0 -125 4746 4647 4561 4462 4376 4605 4420 49 1360 500 3180 5 1 9865828 444 3.39 0.32 12 0.07 1330.00 14073.00 8490 20240221 -46.94 4290 20250204 5.01 5700 -20.96 20250108 4290 5.01 20250204 8200 -45.06 20240306 4290 5.01 20250204 1.82 N 306040 500 49 억 124534 N N 0 N 00 N