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
318160/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
20250306,161059,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4140,30,2,0.73,145065636,35146,54.87,4110,4175,4040,5340,2880,4110,4127.51,1.35,0,-6370,4210,4160,4080,4030,3950,4185,4055,46,1230,500,2540,5,1,9260901,383,-20.91,0.86,12,0.38,-198.00,4816.00,4865,20240313,-14.90,2875,20241209,44.00,4320,-4.17,20250221,3100,33.55,20250102,4865,-14.90,20240313,2875,44.00,20241209,2.00,N,318160,500,46 억,,125485,N,N,0,N,00,N
20250306,151059,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4140,30,2,0.73,140554116,34056,53.17,4110,4175,4040,5340,2880,4110,4127.15,1.35,0,-6618,4210,4160,4080,4030,3950,4185,4055,46,1230,500,2540,5,1,9260901,383,-20.91,0.86,12,0.37,-198.00,4816.00,4865,20240313,-14.90,2875,20241209,44.00,4320,-4.17,20250221,3100,33.55,20250102,4865,-14.90,20240313,2875,44.00,20241209,2.00,N,318160,500,46 억,,125485,N,N,0,N,00,N
20250306,141059,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4130,20,2,0.49,126259401,30594,47.76,4110,4175,4040,5340,2880,4110,4126.93,1.35,0,-5708,4210,4160,4080,4030,3950,4185,4055,46,1230,500,2540,5,1,9260901,382,-20.86,0.86,12,0.33,-198.00,4816.00,4865,20240313,-15.11,2875,20241209,43.65,4320,-4.40,20250221,3100,33.23,20250102,4865,-15.11,20240313,2875,43.65,20241209,2.00,N,318160,500,46 억,,125485,N,N,0,N,00,N
20250306,131058,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4125,15,2,0.36,109101845,26449,41.29,4110,4175,4040,5340,2880,4110,4124.99,1.35,0,-4309,4210,4160,4080,4030,3950,4185,4055,46,1230,500,2540,5,1,9260901,382,-20.83,0.86,12,0.29,-198.00,4816.00,4865,20240313,-15.21,2875,20241209,43.48,4320,-4.51,20250221,3100,33.06,20250102,4865,-15.21,20240313,2875,43.48,20241209,2.00,N,318160,500,46 억,,125485,N,N,0,N,00,N
20250306,121058,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4170,60,2,1.46,89219490,21653,33.80,4110,4175,4040,5340,2880,4110,4120.42,1.35,0,-1842,4210,4160,4080,4030,3950,4185,4055,46,1230,500,2540,5,1,9260901,386,-21.06,0.87,12,0.23,-198.00,4816.00,4865,20240313,-14.29,2875,20241209,45.04,4320,-3.47,20250221,3100,34.52,20250102,4865,-14.29,20240313,2875,45.04,20241209,2.00,N,318160,500,46 억,,125485,N,N,0,N,00,N
20250306,111055,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4115,5,2,0.12,64230980,15615,24.38,4110,4155,4040,5340,2880,4110,4113.42,1.35,0,-3469,4210,4160,4080,4030,3950,4185,4055,46,1230,500,2540,5,1,9260901,381,-20.78,0.85,12,0.17,-198.00,4816.00,4865,20240313,-15.42,2875,20241209,43.13,4320,-4.75,20250221,3100,32.74,20250102,4865,-15.42,20240313,2875,43.13,20241209,2.00,N,318160,500,46 억,,125485,N,N,0,N,00,N
20250306,101057,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4080,-30,5,-0.73,47093410,11441,17.86,4110,4155,4040,5340,2880,4110,4116.20,1.35,0,-4295,4210,4160,4080,4030,3950,4185,4055,46,1230,500,2540,5,1,9260901,378,-20.61,0.85,12,0.12,-198.00,4816.00,4865,20240313,-16.14,2875,20241209,41.91,4320,-5.56,20250221,3100,31.61,20250102,4865,-16.14,20240313,2875,41.91,20241209,2.00,N,318160,500,46 억,,125485,N,N,0,N,00,N
20250306,091102,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4120,10,2,0.24,4616165,1116,1.74,4110,4155,4110,5340,2880,4110,4136.35,1.35,0,143,4210,4160,4080,4030,3950,4185,4055,46,1230,500,2540,5,1,9260901,382,-20.81,0.86,12,0.01,-198.00,4816.00,4865,20240313,-15.31,2875,20241209,43.30,4320,-4.63,20250221,3100,32.90,20250102,4865,-15.31,20240313,2875,43.30,20241209,2.00,N,318160,500,46 억,,125485,N,N,0,N,00,N
20250305,161045,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4110,30,2,0.74,260416034,63972,75.95,4095,4130,4000,5300,2860,4080,4070.77,1.30,0,4805,4266,4172,3996,3902,3726,4220,3950,46,1220,500,2520,5,1,9260901,381,-20.76,0.85,12,0.69,-198.00,4816.00,4865,20240313,-15.52,2875,20241209,42.96,4320,-4.86,20250221,3100,32.58,20250102,4865,-15.52,20240313,2875,42.96,20241209,2.08,N,318160,500,46 억,,120059,N,N,0,N,00,N
20250305,151050,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4090,10,2,0.25,252520884,62049,73.67,4095,4130,4000,5300,2860,4080,4069.70,1.30,0,4699,4266,4172,3996,3902,3726,4220,3950,46,1220,500,2520,5,1,9260901,379,-20.66,0.85,12,0.67,-198.00,4816.00,4865,20240313,-15.93,2875,20241209,42.26,4320,-5.32,20250221,3100,31.94,20250102,4865,-15.93,20240313,2875,42.26,20241209,2.08,N,318160,500,46 억,,120059,N,N,0,N,00,N
20250305,141049,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4110,30,2,0.74,226733287,55708,66.14,4095,4130,4000,5300,2860,4080,4070.03,1.30,0,4030,4266,4172,3996,3902,3726,4220,3950,46,1220,500,2520,5,1,9260901,381,-20.76,0.85,12,0.60,-198.00,4816.00,4865,20240313,-15.52,2875,20241209,42.96,4320,-4.86,20250221,3100,32.58,20250102,4865,-15.52,20240313,2875,42.96,20241209,2.08,N,318160,500,46 억,,120059,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 161059 57 100.00 KOSDAQ 섬유·의류 N N N N N 4140 30 2 0.73 145065636 35146 54.87 4110 4175 4040 5340 2880 4110 4127.51 1.35 0 -6370 4210 4160 4080 4030 3950 4185 4055 46 1230 500 2540 5 1 9260901 383 -20.91 0.86 12 0.38 -198.00 4816.00 4865 20240313 -14.90 2875 20241209 44.00 4320 -4.17 20250221 3100 33.55 20250102 4865 -14.90 20240313 2875 44.00 20241209 2.00 N 318160 500 46 억 125485 N N 0 N 00 N
3 20250306 151059 57 100.00 KOSDAQ 섬유·의류 N N N N N 4140 30 2 0.73 140554116 34056 53.17 4110 4175 4040 5340 2880 4110 4127.15 1.35 0 -6618 4210 4160 4080 4030 3950 4185 4055 46 1230 500 2540 5 1 9260901 383 -20.91 0.86 12 0.37 -198.00 4816.00 4865 20240313 -14.90 2875 20241209 44.00 4320 -4.17 20250221 3100 33.55 20250102 4865 -14.90 20240313 2875 44.00 20241209 2.00 N 318160 500 46 억 125485 N N 0 N 00 N
4 20250306 141059 57 100.00 KOSDAQ 섬유·의류 N N N N N 4130 20 2 0.49 126259401 30594 47.76 4110 4175 4040 5340 2880 4110 4126.93 1.35 0 -5708 4210 4160 4080 4030 3950 4185 4055 46 1230 500 2540 5 1 9260901 382 -20.86 0.86 12 0.33 -198.00 4816.00 4865 20240313 -15.11 2875 20241209 43.65 4320 -4.40 20250221 3100 33.23 20250102 4865 -15.11 20240313 2875 43.65 20241209 2.00 N 318160 500 46 억 125485 N N 0 N 00 N
5 20250306 131058 57 100.00 KOSDAQ 섬유·의류 N N N N N 4125 15 2 0.36 109101845 26449 41.29 4110 4175 4040 5340 2880 4110 4124.99 1.35 0 -4309 4210 4160 4080 4030 3950 4185 4055 46 1230 500 2540 5 1 9260901 382 -20.83 0.86 12 0.29 -198.00 4816.00 4865 20240313 -15.21 2875 20241209 43.48 4320 -4.51 20250221 3100 33.06 20250102 4865 -15.21 20240313 2875 43.48 20241209 2.00 N 318160 500 46 억 125485 N N 0 N 00 N
6 20250306 121058 57 100.00 KOSDAQ 섬유·의류 N N N N N 4170 60 2 1.46 89219490 21653 33.80 4110 4175 4040 5340 2880 4110 4120.42 1.35 0 -1842 4210 4160 4080 4030 3950 4185 4055 46 1230 500 2540 5 1 9260901 386 -21.06 0.87 12 0.23 -198.00 4816.00 4865 20240313 -14.29 2875 20241209 45.04 4320 -3.47 20250221 3100 34.52 20250102 4865 -14.29 20240313 2875 45.04 20241209 2.00 N 318160 500 46 억 125485 N N 0 N 00 N
7 20250306 111055 57 100.00 KOSDAQ 섬유·의류 N N N N N 4115 5 2 0.12 64230980 15615 24.38 4110 4155 4040 5340 2880 4110 4113.42 1.35 0 -3469 4210 4160 4080 4030 3950 4185 4055 46 1230 500 2540 5 1 9260901 381 -20.78 0.85 12 0.17 -198.00 4816.00 4865 20240313 -15.42 2875 20241209 43.13 4320 -4.75 20250221 3100 32.74 20250102 4865 -15.42 20240313 2875 43.13 20241209 2.00 N 318160 500 46 억 125485 N N 0 N 00 N
8 20250306 101057 57 100.00 KOSDAQ 섬유·의류 N N N N N 4080 -30 5 -0.73 47093410 11441 17.86 4110 4155 4040 5340 2880 4110 4116.20 1.35 0 -4295 4210 4160 4080 4030 3950 4185 4055 46 1230 500 2540 5 1 9260901 378 -20.61 0.85 12 0.12 -198.00 4816.00 4865 20240313 -16.14 2875 20241209 41.91 4320 -5.56 20250221 3100 31.61 20250102 4865 -16.14 20240313 2875 41.91 20241209 2.00 N 318160 500 46 억 125485 N N 0 N 00 N
9 20250306 091102 57 100.00 KOSDAQ 섬유·의류 N N N N N 4120 10 2 0.24 4616165 1116 1.74 4110 4155 4110 5340 2880 4110 4136.35 1.35 0 143 4210 4160 4080 4030 3950 4185 4055 46 1230 500 2540 5 1 9260901 382 -20.81 0.86 12 0.01 -198.00 4816.00 4865 20240313 -15.31 2875 20241209 43.30 4320 -4.63 20250221 3100 32.90 20250102 4865 -15.31 20240313 2875 43.30 20241209 2.00 N 318160 500 46 억 125485 N N 0 N 00 N
10 20250305 161045 57 100.00 KOSDAQ 섬유·의류 N N N N N 4110 30 2 0.74 260416034 63972 75.95 4095 4130 4000 5300 2860 4080 4070.77 1.30 0 4805 4266 4172 3996 3902 3726 4220 3950 46 1220 500 2520 5 1 9260901 381 -20.76 0.85 12 0.69 -198.00 4816.00 4865 20240313 -15.52 2875 20241209 42.96 4320 -4.86 20250221 3100 32.58 20250102 4865 -15.52 20240313 2875 42.96 20241209 2.08 N 318160 500 46 억 120059 N N 0 N 00 N
11 20250305 151050 57 100.00 KOSDAQ 섬유·의류 N N N N N 4090 10 2 0.25 252520884 62049 73.67 4095 4130 4000 5300 2860 4080 4069.70 1.30 0 4699 4266 4172 3996 3902 3726 4220 3950 46 1220 500 2520 5 1 9260901 379 -20.66 0.85 12 0.67 -198.00 4816.00 4865 20240313 -15.93 2875 20241209 42.26 4320 -5.32 20250221 3100 31.94 20250102 4865 -15.93 20240313 2875 42.26 20241209 2.08 N 318160 500 46 억 120059 N N 0 N 00 N
12 20250305 141049 57 100.00 KOSDAQ 섬유·의류 N N N N N 4110 30 2 0.74 226733287 55708 66.14 4095 4130 4000 5300 2860 4080 4070.03 1.30 0 4030 4266 4172 3996 3902 3726 4220 3950 46 1220 500 2520 5 1 9260901 381 -20.76 0.85 12 0.60 -198.00 4816.00 4865 20240313 -15.52 2875 20241209 42.96 4320 -4.86 20250221 3100 32.58 20250102 4865 -15.52 20240313 2875 42.96 20241209 2.08 N 318160 500 46 억 120059 N N 0 N 00 N