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
352700/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
20250306,161123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,0,3,0.00,36475525,14228,111.34,2575,2580,2550,3325,1795,2560,2563.64,0.55,0,771,2643,2601,2563,2521,2483,2622,2542,143,765,500,1790,5,1,27276899,698,21.33,0.42,12,0.05,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.02,N,352700,500,143 억,,148934,N,N,0,N,00,N
20250306,151124,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,0,3,0.00,33390185,13023,101.91,2575,2580,2550,3325,1795,2560,2563.94,0.55,0,856,2643,2601,2563,2521,2483,2622,2542,143,765,500,1790,5,1,27276899,698,21.33,0.42,12,0.05,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.02,N,352700,500,143 억,,148934,N,N,0,N,00,N
20250306,141123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,0,3,0.00,26535435,10344,80.95,2575,2580,2550,3325,1795,2560,2565.30,0.55,0,896,2643,2601,2563,2521,2483,2622,2542,143,765,500,1790,5,1,27276899,698,21.33,0.42,12,0.04,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.02,N,352700,500,143 억,,148934,N,N,0,N,00,N
20250306,131123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,10,2,0.39,23079460,8992,70.37,2575,2580,2560,3325,1795,2560,2566.67,0.55,0,698,2643,2601,2563,2521,2483,2622,2542,143,765,500,1790,5,1,27276899,701,21.42,0.42,12,0.03,120.00,6089.00,3360,20240404,-23.51,2525,20250305,1.78,3030,-15.18,20250113,2525,1.78,20250305,3360,-23.51,20240404,2525,1.78,20250305,1.02,N,352700,500,143 억,,148934,N,N,0,N,00,N
20250306,121123,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,10,2,0.39,10800205,4213,32.97,2575,2575,2560,3325,1795,2560,2563.54,0.55,0,118,2643,2601,2563,2521,2483,2622,2542,143,765,500,1790,5,1,27276899,701,21.42,0.42,12,0.02,120.00,6089.00,3360,20240404,-23.51,2525,20250305,1.78,3030,-15.18,20250113,2525,1.78,20250305,3360,-23.51,20240404,2525,1.78,20250305,1.02,N,352700,500,143 억,,148934,N,N,0,N,00,N
20250306,111119,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,10,2,0.39,9209435,3594,28.12,2575,2575,2560,3325,1795,2560,2562.45,0.55,0,118,2643,2601,2563,2521,2483,2622,2542,143,765,500,1790,5,1,27276899,701,21.42,0.42,12,0.01,120.00,6089.00,3360,20240404,-23.51,2525,20250305,1.78,3030,-15.18,20250113,2525,1.78,20250305,3360,-23.51,20240404,2525,1.78,20250305,1.02,N,352700,500,143 억,,148934,N,N,0,N,00,N
20250306,101122,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,0,3,0.00,6507790,2541,19.88,2575,2575,2560,3325,1795,2560,2561.11,0.55,0,117,2643,2601,2563,2521,2483,2622,2542,143,765,500,1790,5,1,27276899,698,21.33,0.42,12,0.01,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.02,N,352700,500,143 억,,148934,N,N,0,N,00,N
20250306,091126,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,0,3,0.00,882290,344,2.69,2575,2575,2560,3325,1795,2560,2564.80,0.55,0,-6,2643,2601,2563,2521,2483,2622,2542,143,765,500,1790,5,1,27276899,698,21.33,0.42,12,0.00,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.02,N,352700,500,143 억,,148934,N,N,0,N,00,N
20250305,161109,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2560,20,2,0.79,32478975,12777,84.83,2530,2605,2525,3300,1780,2540,2541.90,0.54,0,1063,2606,2572,2556,2522,2506,2565,2515,143,760,500,1770,5,1,27276899,698,21.33,0.42,12,0.05,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.01,N,352700,500,143 억,,148192,N,N,0,N,00,N
20250305,151114,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2555,15,2,0.59,29933480,11780,78.21,2530,2605,2525,3300,1780,2540,2541.04,0.54,0,1089,2606,2572,2556,2522,2506,2565,2515,143,760,500,1770,5,1,27276899,697,21.29,0.42,12,0.04,120.00,6089.00,3360,20240404,-23.96,2525,20250305,1.19,3030,-15.68,20250113,2525,1.19,20250305,3360,-23.96,20240404,2525,1.19,20250305,1.01,N,352700,500,143 억,,148192,N,N,0,N,00,N
20250305,141114,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,2560,20,2,0.79,22433920,8830,58.62,2530,2605,2525,3300,1780,2540,2540.65,0.54,0,1065,2606,2572,2556,2522,2506,2565,2515,143,760,500,1770,5,1,27276899,698,21.33,0.42,12,0.03,120.00,6089.00,3360,20240404,-23.81,2525,20250305,1.39,3030,-15.51,20250113,2525,1.39,20250305,3360,-23.81,20240404,2525,1.39,20250305,1.01,N,352700,500,143 억,,148192,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 161123 57 100.00 KOSDAQ 섬유·의류 N N N N N 2560 0 3 0.00 36475525 14228 111.34 2575 2580 2550 3325 1795 2560 2563.64 0.55 0 771 2643 2601 2563 2521 2483 2622 2542 143 765 500 1790 5 1 27276899 698 21.33 0.42 12 0.05 120.00 6089.00 3360 20240404 -23.81 2525 20250305 1.39 3030 -15.51 20250113 2525 1.39 20250305 3360 -23.81 20240404 2525 1.39 20250305 1.02 N 352700 500 143 억 148934 N N 0 N 00 N
3 20250306 151124 57 100.00 KOSDAQ 섬유·의류 N N N N N 2560 0 3 0.00 33390185 13023 101.91 2575 2580 2550 3325 1795 2560 2563.94 0.55 0 856 2643 2601 2563 2521 2483 2622 2542 143 765 500 1790 5 1 27276899 698 21.33 0.42 12 0.05 120.00 6089.00 3360 20240404 -23.81 2525 20250305 1.39 3030 -15.51 20250113 2525 1.39 20250305 3360 -23.81 20240404 2525 1.39 20250305 1.02 N 352700 500 143 억 148934 N N 0 N 00 N
4 20250306 141123 57 100.00 KOSDAQ 섬유·의류 N N N N N 2560 0 3 0.00 26535435 10344 80.95 2575 2580 2550 3325 1795 2560 2565.30 0.55 0 896 2643 2601 2563 2521 2483 2622 2542 143 765 500 1790 5 1 27276899 698 21.33 0.42 12 0.04 120.00 6089.00 3360 20240404 -23.81 2525 20250305 1.39 3030 -15.51 20250113 2525 1.39 20250305 3360 -23.81 20240404 2525 1.39 20250305 1.02 N 352700 500 143 억 148934 N N 0 N 00 N
5 20250306 131123 57 100.00 KOSDAQ 섬유·의류 N N N N N 2570 10 2 0.39 23079460 8992 70.37 2575 2580 2560 3325 1795 2560 2566.67 0.55 0 698 2643 2601 2563 2521 2483 2622 2542 143 765 500 1790 5 1 27276899 701 21.42 0.42 12 0.03 120.00 6089.00 3360 20240404 -23.51 2525 20250305 1.78 3030 -15.18 20250113 2525 1.78 20250305 3360 -23.51 20240404 2525 1.78 20250305 1.02 N 352700 500 143 억 148934 N N 0 N 00 N
6 20250306 121123 57 100.00 KOSDAQ 섬유·의류 N N N N N 2570 10 2 0.39 10800205 4213 32.97 2575 2575 2560 3325 1795 2560 2563.54 0.55 0 118 2643 2601 2563 2521 2483 2622 2542 143 765 500 1790 5 1 27276899 701 21.42 0.42 12 0.02 120.00 6089.00 3360 20240404 -23.51 2525 20250305 1.78 3030 -15.18 20250113 2525 1.78 20250305 3360 -23.51 20240404 2525 1.78 20250305 1.02 N 352700 500 143 억 148934 N N 0 N 00 N
7 20250306 111119 57 100.00 KOSDAQ 섬유·의류 N N N N N 2570 10 2 0.39 9209435 3594 28.12 2575 2575 2560 3325 1795 2560 2562.45 0.55 0 118 2643 2601 2563 2521 2483 2622 2542 143 765 500 1790 5 1 27276899 701 21.42 0.42 12 0.01 120.00 6089.00 3360 20240404 -23.51 2525 20250305 1.78 3030 -15.18 20250113 2525 1.78 20250305 3360 -23.51 20240404 2525 1.78 20250305 1.02 N 352700 500 143 억 148934 N N 0 N 00 N
8 20250306 101122 57 100.00 KOSDAQ 섬유·의류 N N N N N 2560 0 3 0.00 6507790 2541 19.88 2575 2575 2560 3325 1795 2560 2561.11 0.55 0 117 2643 2601 2563 2521 2483 2622 2542 143 765 500 1790 5 1 27276899 698 21.33 0.42 12 0.01 120.00 6089.00 3360 20240404 -23.81 2525 20250305 1.39 3030 -15.51 20250113 2525 1.39 20250305 3360 -23.81 20240404 2525 1.39 20250305 1.02 N 352700 500 143 억 148934 N N 0 N 00 N
9 20250306 091126 57 100.00 KOSDAQ 섬유·의류 N N N N N 2560 0 3 0.00 882290 344 2.69 2575 2575 2560 3325 1795 2560 2564.80 0.55 0 -6 2643 2601 2563 2521 2483 2622 2542 143 765 500 1790 5 1 27276899 698 21.33 0.42 12 0.00 120.00 6089.00 3360 20240404 -23.81 2525 20250305 1.39 3030 -15.51 20250113 2525 1.39 20250305 3360 -23.81 20240404 2525 1.39 20250305 1.02 N 352700 500 143 억 148934 N N 0 N 00 N
10 20250305 161109 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2560 20 2 0.79 32478975 12777 84.83 2530 2605 2525 3300 1780 2540 2541.90 0.54 0 1063 2606 2572 2556 2522 2506 2565 2515 143 760 500 1770 5 1 27276899 698 21.33 0.42 12 0.05 120.00 6089.00 3360 20240404 -23.81 2525 20250305 1.39 3030 -15.51 20250113 2525 1.39 20250305 3360 -23.81 20240404 2525 1.39 20250305 1.01 N 352700 500 143 억 148192 N N 0 N 00 N
11 20250305 151114 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2555 15 2 0.59 29933480 11780 78.21 2530 2605 2525 3300 1780 2540 2541.04 0.54 0 1089 2606 2572 2556 2522 2506 2565 2515 143 760 500 1770 5 1 27276899 697 21.29 0.42 12 0.04 120.00 6089.00 3360 20240404 -23.96 2525 20250305 1.19 3030 -15.68 20250113 2525 1.19 20250305 3360 -23.96 20240404 2525 1.19 20250305 1.01 N 352700 500 143 억 148192 N N 0 N 00 N
12 20250305 141114 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 2560 20 2 0.79 22433920 8830 58.62 2530 2605 2525 3300 1780 2540 2540.65 0.54 0 1065 2606 2572 2556 2522 2506 2565 2515 143 760 500 1770 5 1 27276899 698 21.33 0.42 12 0.03 120.00 6089.00 3360 20240404 -23.81 2525 20250305 1.39 3030 -15.51 20250113 2525 1.39 20250305 3360 -23.81 20240404 2525 1.39 20250305 1.01 N 352700 500 143 억 148192 N N 0 N 00 N