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
472850/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
20250306,161252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5960,160,2,2.76,542148455,91618,160.54,5850,6020,5750,7540,4060,5800,5917.49,0.00,0,2678,5966,5882,5716,5632,5466,5925,5675,162,1740,500,3590,10,1,32343933,1928,851.43,1.03,12,0.28,7.00,5788.00,10180,20241010,-41.45,4740,20240806,25.74,7020,-15.10,20250214,5100,16.86,20250109,10180,-41.45,20241010,4740,25.74,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250306,151252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5990,190,2,3.28,527760655,89205,156.32,5850,6020,5750,7540,4060,5800,5916.27,0.00,0,2821,5966,5882,5716,5632,5466,5925,5675,162,1740,500,3590,10,1,32343933,1937,855.71,1.03,12,0.28,7.00,5788.00,10180,20241010,-41.16,4740,20240806,26.37,7020,-14.67,20250214,5100,17.45,20250109,10180,-41.16,20241010,4740,26.37,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250306,141251,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5910,110,2,1.90,272316145,46471,81.43,5850,5940,5750,7540,4060,5800,5859.92,0.00,0,519,5966,5882,5716,5632,5466,5925,5675,162,1740,500,3590,10,1,32343933,1912,844.29,1.02,12,0.14,7.00,5788.00,10180,20241010,-41.94,4740,20240806,24.68,7020,-15.81,20250214,5100,15.88,20250109,10180,-41.94,20241010,4740,24.68,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250306,131252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5860,60,2,1.03,181283905,31050,54.41,5850,5920,5750,7540,4060,5800,5838.45,0.00,0,646,5966,5882,5716,5632,5466,5925,5675,162,1740,500,3590,10,1,32343933,1895,837.14,1.01,12,0.10,7.00,5788.00,10180,20241010,-42.44,4740,20240806,23.63,7020,-16.52,20250214,5100,14.90,20250109,10180,-42.44,20241010,4740,23.63,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250306,121251,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5860,60,2,1.03,170553845,29216,51.20,5850,5920,5750,7540,4060,5800,5837.69,0.00,0,2236,5966,5882,5716,5632,5466,5925,5675,162,1740,500,3590,10,1,32343933,1895,837.14,1.01,12,0.09,7.00,5788.00,10180,20241010,-42.44,4740,20240806,23.63,7020,-16.52,20250214,5100,14.90,20250109,10180,-42.44,20241010,4740,23.63,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250306,111247,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5890,90,2,1.55,159056185,27260,47.77,5850,5920,5750,7540,4060,5800,5834.78,0.00,0,2561,5966,5882,5716,5632,5466,5925,5675,162,1740,500,3590,10,1,32343933,1905,841.43,1.02,12,0.08,7.00,5788.00,10180,20241010,-42.14,4740,20240806,24.26,7020,-16.10,20250214,5100,15.49,20250109,10180,-42.14,20241010,4740,24.26,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250306,101249,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5880,80,2,1.38,99643370,17117,29.99,5850,5920,5750,7540,4060,5800,5821.31,0.00,0,3080,5966,5882,5716,5632,5466,5925,5675,162,1740,500,3590,10,1,32343933,1902,840.00,1.02,12,0.05,7.00,5788.00,10180,20241010,-42.24,4740,20240806,24.05,7020,-16.24,20250214,5100,15.29,20250109,10180,-42.24,20241010,4740,24.05,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250306,091255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5800,0,3,0.00,31019530,5355,9.38,5850,5850,5760,7540,4060,5800,5792.63,0.00,0,2093,5966,5882,5716,5632,5466,5925,5675,162,1740,500,3590,10,1,32343933,1876,828.57,1.00,12,0.02,7.00,5788.00,10180,20241010,-43.03,4740,20240806,22.36,7020,-17.38,20250214,5100,13.73,20250109,10180,-43.03,20241010,4740,22.36,20240806,1.60,N,472850,500,161 억,,0,N,N,0,N,00,N
20250305,161233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5800,200,2,3.57,323044520,56583,177.77,5550,5800,5550,7280,3920,5600,5709.15,0.00,0,8266,5733,5666,5563,5496,5393,5700,5530,162,1680,500,3470,10,1,32343933,1876,828.57,1.00,12,0.17,7.00,5788.00,10180,20241010,-43.03,4740,20240806,22.36,7020,-17.38,20250214,5100,13.73,20250109,10180,-43.03,20241010,4740,22.36,20240806,1.58,N,472850,500,161 억,,0,N,N,2,N,00,N
20250305,151241,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5770,170,2,3.04,304594530,53400,167.77,5550,5800,5550,7280,3920,5600,5704.02,0.00,0,8404,5733,5666,5563,5496,5393,5700,5530,162,1680,500,3470,10,1,32343933,1866,824.29,1.00,12,0.17,7.00,5788.00,10180,20241010,-43.32,4740,20240806,21.73,7020,-17.81,20250214,5100,13.14,20250109,10180,-43.32,20241010,4740,21.73,20240806,1.58,N,472850,500,161 억,,0,N,N,2,N,00,N
20250305,141241,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5740,140,2,2.50,216902600,38192,119.99,5550,5750,5550,7280,3920,5600,5679.27,0.00,0,7275,5733,5666,5563,5496,5393,5700,5530,162,1680,500,3470,10,1,32343933,1857,820.00,0.99,12,0.12,7.00,5788.00,10180,20241010,-43.61,4740,20240806,21.10,7020,-18.23,20250214,5100,12.55,20250109,10180,-43.61,20241010,4740,21.10,20240806,1.58,N,472850,500,161 억,,0,N,N,2,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 161252 57 100.00 KOSDAQ 섬유·의류 N N N N N 5960 160 2 2.76 542148455 91618 160.54 5850 6020 5750 7540 4060 5800 5917.49 0.00 0 2678 5966 5882 5716 5632 5466 5925 5675 162 1740 500 3590 10 1 32343933 1928 851.43 1.03 12 0.28 7.00 5788.00 10180 20241010 -41.45 4740 20240806 25.74 7020 -15.10 20250214 5100 16.86 20250109 10180 -41.45 20241010 4740 25.74 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
3 20250306 151252 57 100.00 KOSDAQ 섬유·의류 N N N N N 5990 190 2 3.28 527760655 89205 156.32 5850 6020 5750 7540 4060 5800 5916.27 0.00 0 2821 5966 5882 5716 5632 5466 5925 5675 162 1740 500 3590 10 1 32343933 1937 855.71 1.03 12 0.28 7.00 5788.00 10180 20241010 -41.16 4740 20240806 26.37 7020 -14.67 20250214 5100 17.45 20250109 10180 -41.16 20241010 4740 26.37 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
4 20250306 141251 57 100.00 KOSDAQ 섬유·의류 N N N N N 5910 110 2 1.90 272316145 46471 81.43 5850 5940 5750 7540 4060 5800 5859.92 0.00 0 519 5966 5882 5716 5632 5466 5925 5675 162 1740 500 3590 10 1 32343933 1912 844.29 1.02 12 0.14 7.00 5788.00 10180 20241010 -41.94 4740 20240806 24.68 7020 -15.81 20250214 5100 15.88 20250109 10180 -41.94 20241010 4740 24.68 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
5 20250306 131252 57 100.00 KOSDAQ 섬유·의류 N N N N N 5860 60 2 1.03 181283905 31050 54.41 5850 5920 5750 7540 4060 5800 5838.45 0.00 0 646 5966 5882 5716 5632 5466 5925 5675 162 1740 500 3590 10 1 32343933 1895 837.14 1.01 12 0.10 7.00 5788.00 10180 20241010 -42.44 4740 20240806 23.63 7020 -16.52 20250214 5100 14.90 20250109 10180 -42.44 20241010 4740 23.63 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
6 20250306 121251 57 100.00 KOSDAQ 섬유·의류 N N N N N 5860 60 2 1.03 170553845 29216 51.20 5850 5920 5750 7540 4060 5800 5837.69 0.00 0 2236 5966 5882 5716 5632 5466 5925 5675 162 1740 500 3590 10 1 32343933 1895 837.14 1.01 12 0.09 7.00 5788.00 10180 20241010 -42.44 4740 20240806 23.63 7020 -16.52 20250214 5100 14.90 20250109 10180 -42.44 20241010 4740 23.63 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
7 20250306 111247 57 100.00 KOSDAQ 섬유·의류 N N N N N 5890 90 2 1.55 159056185 27260 47.77 5850 5920 5750 7540 4060 5800 5834.78 0.00 0 2561 5966 5882 5716 5632 5466 5925 5675 162 1740 500 3590 10 1 32343933 1905 841.43 1.02 12 0.08 7.00 5788.00 10180 20241010 -42.14 4740 20240806 24.26 7020 -16.10 20250214 5100 15.49 20250109 10180 -42.14 20241010 4740 24.26 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
8 20250306 101249 57 100.00 KOSDAQ 섬유·의류 N N N N N 5880 80 2 1.38 99643370 17117 29.99 5850 5920 5750 7540 4060 5800 5821.31 0.00 0 3080 5966 5882 5716 5632 5466 5925 5675 162 1740 500 3590 10 1 32343933 1902 840.00 1.02 12 0.05 7.00 5788.00 10180 20241010 -42.24 4740 20240806 24.05 7020 -16.24 20250214 5100 15.29 20250109 10180 -42.24 20241010 4740 24.05 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
9 20250306 091255 57 100.00 KOSDAQ 섬유·의류 N N N N N 5800 0 3 0.00 31019530 5355 9.38 5850 5850 5760 7540 4060 5800 5792.63 0.00 0 2093 5966 5882 5716 5632 5466 5925 5675 162 1740 500 3590 10 1 32343933 1876 828.57 1.00 12 0.02 7.00 5788.00 10180 20241010 -43.03 4740 20240806 22.36 7020 -17.38 20250214 5100 13.73 20250109 10180 -43.03 20241010 4740 22.36 20240806 1.60 N 472850 500 161 억 0 N N 0 N 00 N
10 20250305 161233 57 100.00 KOSDAQ 섬유·의류 N N N N N 5800 200 2 3.57 323044520 56583 177.77 5550 5800 5550 7280 3920 5600 5709.15 0.00 0 8266 5733 5666 5563 5496 5393 5700 5530 162 1680 500 3470 10 1 32343933 1876 828.57 1.00 12 0.17 7.00 5788.00 10180 20241010 -43.03 4740 20240806 22.36 7020 -17.38 20250214 5100 13.73 20250109 10180 -43.03 20241010 4740 22.36 20240806 1.58 N 472850 500 161 억 0 N N 2 N 00 N
11 20250305 151241 57 100.00 KOSDAQ 섬유·의류 N N N N N 5770 170 2 3.04 304594530 53400 167.77 5550 5800 5550 7280 3920 5600 5704.02 0.00 0 8404 5733 5666 5563 5496 5393 5700 5530 162 1680 500 3470 10 1 32343933 1866 824.29 1.00 12 0.17 7.00 5788.00 10180 20241010 -43.32 4740 20240806 21.73 7020 -17.81 20250214 5100 13.14 20250109 10180 -43.32 20241010 4740 21.73 20240806 1.58 N 472850 500 161 억 0 N N 2 N 00 N
12 20250305 141241 57 100.00 KOSDAQ 섬유·의류 N N N N N 5740 140 2 2.50 216902600 38192 119.99 5550 5750 5550 7280 3920 5600 5679.27 0.00 0 7275 5733 5666 5563 5496 5393 5700 5530 162 1680 500 3470 10 1 32343933 1857 820.00 0.99 12 0.12 7.00 5788.00 10180 20241010 -43.61 4740 20240806 21.10 7020 -18.23 20250214 5100 12.55 20250109 10180 -43.61 20241010 4740 21.10 20240806 1.58 N 472850 500 161 억 0 N N 2 N 00 N