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
366030/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
20250306,161135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4680,-95,5,-1.99,1565120675,328803,149.60,4775,4860,4660,6200,3345,4775,4760.15,0.24,0,-19009,5048,4911,4833,4696,4618,4872,4657,23,1425,100,3050,5,1,22653850,1060,10.52,1.60,12,1.45,445.00,2925.00,7870,20240527,-40.53,3175,20241209,47.40,5640,-17.02,20250116,3610,29.64,20250102,7870,-40.53,20240527,3175,47.40,20241209,4.59,N,366030,100,22 억,,54595,N,N,0,N,00,N
20250306,151135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4715,-60,5,-1.26,1485660360,311859,141.89,4775,4860,4660,6200,3345,4775,4763.88,0.24,0,-18469,5048,4911,4833,4696,4618,4872,4657,23,1425,100,3050,5,1,22653850,1068,10.60,1.61,12,1.38,445.00,2925.00,7870,20240527,-40.09,3175,20241209,48.50,5640,-16.40,20250116,3610,30.61,20250102,7870,-40.09,20240527,3175,48.50,20241209,4.59,N,366030,100,22 억,,54595,N,N,0,N,00,N
20250306,141135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4730,-45,5,-0.94,1375301786,288434,131.23,4775,4860,4660,6200,3345,4775,4768.17,0.24,0,-17347,5048,4911,4833,4696,4618,4872,4657,23,1425,100,3050,5,1,22653850,1072,10.63,1.62,12,1.27,445.00,2925.00,7870,20240527,-39.90,3175,20241209,48.98,5640,-16.13,20250116,3610,31.02,20250102,7870,-39.90,20240527,3175,48.98,20241209,4.59,N,366030,100,22 억,,54595,N,N,0,N,00,N
20250306,131135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4780,5,2,0.10,1228255681,257487,117.15,4775,4860,4660,6200,3345,4775,4770.17,0.24,0,-19116,5048,4911,4833,4696,4618,4872,4657,23,1425,100,3050,5,1,22653850,1083,10.74,1.63,12,1.14,445.00,2925.00,7870,20240527,-39.26,3175,20241209,50.55,5640,-15.25,20250116,3610,32.41,20250102,7870,-39.26,20240527,3175,50.55,20241209,4.59,N,366030,100,22 억,,54595,N,N,0,N,00,N
20250306,121135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4775,0,3,0.00,1171869263,245663,111.77,4775,4860,4660,6200,3345,4775,4770.23,0.24,0,-17881,5048,4911,4833,4696,4618,4872,4657,23,1425,100,3050,5,1,22653850,1082,10.73,1.63,12,1.08,445.00,2925.00,7870,20240527,-39.33,3175,20241209,50.39,5640,-15.34,20250116,3610,32.27,20250102,7870,-39.33,20240527,3175,50.39,20241209,4.59,N,366030,100,22 억,,54595,N,N,0,N,00,N
20250306,111131,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4825,50,2,1.05,1113977038,233580,106.27,4775,4860,4660,6200,3345,4775,4769.15,0.24,0,-19168,5048,4911,4833,4696,4618,4872,4657,23,1425,100,3050,5,1,22653850,1093,10.84,1.65,12,1.03,445.00,2925.00,7870,20240527,-38.69,3175,20241209,51.97,5640,-14.45,20250116,3610,33.66,20250102,7870,-38.69,20240527,3175,51.97,20241209,4.59,N,366030,100,22 억,,54595,N,N,0,N,00,N
20250306,101134,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4835,60,2,1.26,692107576,146088,66.47,4775,4840,4660,6200,3345,4775,4737.61,0.24,0,-16194,5048,4911,4833,4696,4618,4872,4657,23,1425,100,3050,5,1,22653850,1095,10.87,1.65,12,0.64,445.00,2925.00,7870,20240527,-38.56,3175,20241209,52.28,5640,-14.27,20250116,3610,33.93,20250102,7870,-38.56,20240527,3175,52.28,20241209,4.59,N,366030,100,22 억,,54595,N,N,0,N,00,N
20250306,091138,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4735,-40,5,-0.84,109895298,23104,10.51,4775,4825,4735,6200,3345,4775,4756.55,0.24,0,-12845,5048,4911,4833,4696,4618,4872,4657,23,1425,100,3050,5,1,22653850,1073,10.64,1.62,12,0.10,445.00,2925.00,7870,20240527,-39.83,3175,20241209,49.13,5640,-16.05,20250116,3610,31.16,20250102,7870,-39.83,20240527,3175,49.13,20241209,4.59,N,366030,100,22 억,,54595,N,N,0,N,00,N
20250305,161120,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4775,-35,5,-0.73,1056001749,218724,23.02,4860,4970,4755,6250,3370,4810,4828.41,0.24,0,-303,5303,5056,4933,4686,4563,4995,4625,23,1440,100,3070,5,1,22653850,1082,10.73,1.63,12,0.97,445.00,2925.00,7870,20240527,-39.33,3175,20241209,50.39,5640,-15.34,20250116,3610,32.27,20250102,7870,-39.33,20240527,3175,50.39,20241209,4.38,N,366030,100,22 억,,54212,N,N,0,N,00,N
20250305,151126,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4815,5,2,0.10,950666679,196733,20.71,4860,4970,4755,6250,3370,4810,4832.27,0.24,0,-10315,5303,5056,4933,4686,4563,4995,4625,23,1440,100,3070,5,1,22653850,1091,10.82,1.65,12,0.87,445.00,2925.00,7870,20240527,-38.82,3175,20241209,51.65,5640,-14.63,20250116,3610,33.38,20250102,7870,-38.82,20240527,3175,51.65,20241209,4.38,N,366030,100,22 억,,54212,N,N,0,N,00,N
20250305,141126,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4825,15,2,0.31,858209529,177537,18.69,4860,4970,4755,6250,3370,4810,4833.98,0.24,0,-14259,5303,5056,4933,4686,4563,4995,4625,23,1440,100,3070,5,1,22653850,1093,10.84,1.65,12,0.78,445.00,2925.00,7870,20240527,-38.69,3175,20241209,51.97,5640,-14.45,20250116,3610,33.66,20250102,7870,-38.69,20240527,3175,51.97,20241209,4.38,N,366030,100,22 억,,54212,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 161135 57 100.00 KOSDAQ 섬유·의류 N N N N N 4680 -95 5 -1.99 1565120675 328803 149.60 4775 4860 4660 6200 3345 4775 4760.15 0.24 0 -19009 5048 4911 4833 4696 4618 4872 4657 23 1425 100 3050 5 1 22653850 1060 10.52 1.60 12 1.45 445.00 2925.00 7870 20240527 -40.53 3175 20241209 47.40 5640 -17.02 20250116 3610 29.64 20250102 7870 -40.53 20240527 3175 47.40 20241209 4.59 N 366030 100 22 억 54595 N N 0 N 00 N
3 20250306 151135 57 100.00 KOSDAQ 섬유·의류 N N N N N 4715 -60 5 -1.26 1485660360 311859 141.89 4775 4860 4660 6200 3345 4775 4763.88 0.24 0 -18469 5048 4911 4833 4696 4618 4872 4657 23 1425 100 3050 5 1 22653850 1068 10.60 1.61 12 1.38 445.00 2925.00 7870 20240527 -40.09 3175 20241209 48.50 5640 -16.40 20250116 3610 30.61 20250102 7870 -40.09 20240527 3175 48.50 20241209 4.59 N 366030 100 22 억 54595 N N 0 N 00 N
4 20250306 141135 57 100.00 KOSDAQ 섬유·의류 N N N N N 4730 -45 5 -0.94 1375301786 288434 131.23 4775 4860 4660 6200 3345 4775 4768.17 0.24 0 -17347 5048 4911 4833 4696 4618 4872 4657 23 1425 100 3050 5 1 22653850 1072 10.63 1.62 12 1.27 445.00 2925.00 7870 20240527 -39.90 3175 20241209 48.98 5640 -16.13 20250116 3610 31.02 20250102 7870 -39.90 20240527 3175 48.98 20241209 4.59 N 366030 100 22 억 54595 N N 0 N 00 N
5 20250306 131135 57 100.00 KOSDAQ 섬유·의류 N N N N N 4780 5 2 0.10 1228255681 257487 117.15 4775 4860 4660 6200 3345 4775 4770.17 0.24 0 -19116 5048 4911 4833 4696 4618 4872 4657 23 1425 100 3050 5 1 22653850 1083 10.74 1.63 12 1.14 445.00 2925.00 7870 20240527 -39.26 3175 20241209 50.55 5640 -15.25 20250116 3610 32.41 20250102 7870 -39.26 20240527 3175 50.55 20241209 4.59 N 366030 100 22 억 54595 N N 0 N 00 N
6 20250306 121135 57 100.00 KOSDAQ 섬유·의류 N N N N N 4775 0 3 0.00 1171869263 245663 111.77 4775 4860 4660 6200 3345 4775 4770.23 0.24 0 -17881 5048 4911 4833 4696 4618 4872 4657 23 1425 100 3050 5 1 22653850 1082 10.73 1.63 12 1.08 445.00 2925.00 7870 20240527 -39.33 3175 20241209 50.39 5640 -15.34 20250116 3610 32.27 20250102 7870 -39.33 20240527 3175 50.39 20241209 4.59 N 366030 100 22 억 54595 N N 0 N 00 N
7 20250306 111131 57 100.00 KOSDAQ 섬유·의류 N N N N N 4825 50 2 1.05 1113977038 233580 106.27 4775 4860 4660 6200 3345 4775 4769.15 0.24 0 -19168 5048 4911 4833 4696 4618 4872 4657 23 1425 100 3050 5 1 22653850 1093 10.84 1.65 12 1.03 445.00 2925.00 7870 20240527 -38.69 3175 20241209 51.97 5640 -14.45 20250116 3610 33.66 20250102 7870 -38.69 20240527 3175 51.97 20241209 4.59 N 366030 100 22 억 54595 N N 0 N 00 N
8 20250306 101134 57 100.00 KOSDAQ 섬유·의류 N N N N N 4835 60 2 1.26 692107576 146088 66.47 4775 4840 4660 6200 3345 4775 4737.61 0.24 0 -16194 5048 4911 4833 4696 4618 4872 4657 23 1425 100 3050 5 1 22653850 1095 10.87 1.65 12 0.64 445.00 2925.00 7870 20240527 -38.56 3175 20241209 52.28 5640 -14.27 20250116 3610 33.93 20250102 7870 -38.56 20240527 3175 52.28 20241209 4.59 N 366030 100 22 억 54595 N N 0 N 00 N
9 20250306 091138 57 100.00 KOSDAQ 섬유·의류 N N N N N 4735 -40 5 -0.84 109895298 23104 10.51 4775 4825 4735 6200 3345 4775 4756.55 0.24 0 -12845 5048 4911 4833 4696 4618 4872 4657 23 1425 100 3050 5 1 22653850 1073 10.64 1.62 12 0.10 445.00 2925.00 7870 20240527 -39.83 3175 20241209 49.13 5640 -16.05 20250116 3610 31.16 20250102 7870 -39.83 20240527 3175 49.13 20241209 4.59 N 366030 100 22 억 54595 N N 0 N 00 N
10 20250305 161120 57 100.00 KOSDAQ 섬유·의류 N N N N N 4775 -35 5 -0.73 1056001749 218724 23.02 4860 4970 4755 6250 3370 4810 4828.41 0.24 0 -303 5303 5056 4933 4686 4563 4995 4625 23 1440 100 3070 5 1 22653850 1082 10.73 1.63 12 0.97 445.00 2925.00 7870 20240527 -39.33 3175 20241209 50.39 5640 -15.34 20250116 3610 32.27 20250102 7870 -39.33 20240527 3175 50.39 20241209 4.38 N 366030 100 22 억 54212 N N 0 N 00 N
11 20250305 151126 57 100.00 KOSDAQ 섬유·의류 N N N N N 4815 5 2 0.10 950666679 196733 20.71 4860 4970 4755 6250 3370 4810 4832.27 0.24 0 -10315 5303 5056 4933 4686 4563 4995 4625 23 1440 100 3070 5 1 22653850 1091 10.82 1.65 12 0.87 445.00 2925.00 7870 20240527 -38.82 3175 20241209 51.65 5640 -14.63 20250116 3610 33.38 20250102 7870 -38.82 20240527 3175 51.65 20241209 4.38 N 366030 100 22 억 54212 N N 0 N 00 N
12 20250305 141126 57 100.00 KOSDAQ 섬유·의류 N N N N N 4825 15 2 0.31 858209529 177537 18.69 4860 4970 4755 6250 3370 4810 4833.98 0.24 0 -14259 5303 5056 4933 4686 4563 4995 4625 23 1440 100 3070 5 1 22653850 1093 10.84 1.65 12 0.78 445.00 2925.00 7870 20240527 -38.69 3175 20241209 51.97 5640 -14.45 20250116 3610 33.66 20250102 7870 -38.69 20240527 3175 51.97 20241209 4.38 N 366030 100 22 억 54212 N N 0 N 00 N