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
323230/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
20250306,161103,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1070,-84.95,20240306,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250306,151103,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1070,-84.95,20240306,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250306,141103,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1070,-84.95,20240306,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250306,131103,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1070,-84.95,20240306,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250306,121102,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1070,-84.95,20240306,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250306,111059,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1070,-84.95,20240306,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250306,101102,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1070,-84.95,20240306,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250306,091106,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1112,20240304,-85.52,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1070,-84.95,20240306,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250305,161049,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1319,20240221,-87.79,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1079,-85.08,20240305,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250305,151054,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1319,20240221,-87.79,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1079,-85.08,20240305,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20250305,141053,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1319,20240221,-87.79,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1079,-85.08,20240305,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,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 161103 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1112 20240304 -85.52 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1070 -84.95 20240306 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
3 20250306 151103 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1112 20240304 -85.52 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1070 -84.95 20240306 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
4 20250306 141103 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1112 20240304 -85.52 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1070 -84.95 20240306 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
5 20250306 131103 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1112 20240304 -85.52 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1070 -84.95 20240306 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
6 20250306 121102 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1112 20240304 -85.52 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1070 -84.95 20240306 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
7 20250306 111059 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1112 20240304 -85.52 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1070 -84.95 20240306 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
8 20250306 101102 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1112 20240304 -85.52 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1070 -84.95 20240306 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
9 20250306 091106 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1112 20240304 -85.52 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1070 -84.95 20240306 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
10 20250305 161049 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1319 20240221 -87.79 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1079 -85.08 20240305 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
11 20250305 151054 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1319 20240221 -87.79 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1079 -85.08 20240305 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
12 20250305 141053 58 100.00 KOSDAQ 섬유·의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 1319 20240221 -87.79 153 20240710 5.23 161 0.00 20250102 161 0.00 20250102 1079 -85.08 20240305 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N