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
478560/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
20250306,161300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3750,55,2,1.49,1665936881,446037,68.27,3650,3845,3630,4800,2590,3695,3734.84,0.28,0,-20136,4018,3856,3703,3541,3388,3937,3622,24,1105,100,2580,5,1,24292555,911,13.89,7.28,12,1.84,270.00,515.00,6780,20250121,-44.69,3270,20250225,14.68,6780,-44.69,20250121,3270,14.68,20250225,6780,-44.69,20250121,3270,14.68,20250225,0.01,N,478560,100,24 억,,68004,N,N,0,N,00,N
20250306,151301,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3715,20,2,0.54,1543901011,413391,63.28,3650,3845,3630,4800,2590,3695,3734.72,0.28,0,-20457,4018,3856,3703,3541,3388,3937,3622,24,1105,100,2580,5,1,24292555,902,13.76,7.21,12,1.70,270.00,515.00,6780,20250121,-45.21,3270,20250225,13.61,6780,-45.21,20250121,3270,13.61,20250225,6780,-45.21,20250121,3270,13.61,20250225,0.01,N,478560,100,24 억,,68004,N,N,0,N,00,N
20250306,141300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3670,-25,5,-0.68,1317544239,351867,53.86,3650,3845,3640,4800,2590,3695,3744.44,0.28,0,-9516,4018,3856,3703,3541,3388,3937,3622,24,1105,100,2580,5,1,24292555,892,13.59,7.13,12,1.45,270.00,515.00,6780,20250121,-45.87,3270,20250225,12.23,6780,-45.87,20250121,3270,12.23,20250225,6780,-45.87,20250121,3270,12.23,20250225,0.01,N,478560,100,24 억,,68004,N,N,0,N,00,N
20250306,131300,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3700,5,2,0.14,1227196129,327464,50.12,3650,3845,3640,4800,2590,3695,3747.58,0.28,0,-36,4018,3856,3703,3541,3388,3937,3622,24,1105,100,2580,5,1,24292555,899,13.70,7.18,12,1.35,270.00,515.00,6780,20250121,-45.43,3270,20250225,13.15,6780,-45.43,20250121,3270,13.15,20250225,6780,-45.43,20250121,3270,13.15,20250225,0.01,N,478560,100,24 억,,68004,N,N,0,N,00,N
20250306,121259,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3715,20,2,0.54,1023074009,272011,41.64,3650,3845,3640,4800,2590,3695,3761.15,0.28,0,7513,4018,3856,3703,3541,3388,3937,3622,24,1105,100,2580,5,1,24292555,902,13.76,7.21,12,1.12,270.00,515.00,6780,20250121,-45.21,3270,20250225,13.61,6780,-45.21,20250121,3270,13.61,20250225,6780,-45.21,20250121,3270,13.61,20250225,0.01,N,478560,100,24 억,,68004,N,N,0,N,00,N
20250306,111256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3775,80,2,2.17,889397469,236180,36.15,3650,3845,3640,4800,2590,3695,3765.76,0.28,0,21340,4018,3856,3703,3541,3388,3937,3622,24,1105,100,2580,5,1,24292555,917,13.98,7.33,12,0.97,270.00,515.00,6780,20250121,-44.32,3270,20250225,15.44,6780,-44.32,20250121,3270,15.44,20250225,6780,-44.32,20250121,3270,15.44,20250225,0.01,N,478560,100,24 억,,68004,N,N,0,N,00,N
20250306,101258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3795,100,2,2.71,702414034,186480,28.54,3650,3845,3640,4800,2590,3695,3766.70,0.28,0,23544,4018,3856,3703,3541,3388,3937,3622,24,1105,100,2580,5,1,24292555,922,14.06,7.37,12,0.77,270.00,515.00,6780,20250121,-44.03,3270,20250225,16.06,6780,-44.03,20250121,3270,16.06,20250225,6780,-44.03,20250121,3270,16.06,20250225,0.01,N,478560,100,24 억,,68004,N,N,0,N,00,N
20250306,091304,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3780,85,2,2.30,256266499,68890,10.54,3650,3815,3640,4800,2590,3695,3719.94,0.28,0,12282,4018,3856,3703,3541,3388,3937,3622,24,1105,100,2580,5,1,24292555,918,14.00,7.34,12,0.28,270.00,515.00,6780,20250121,-44.25,3270,20250225,15.60,6780,-44.25,20250121,3270,15.60,20250225,6780,-44.25,20250121,3270,15.60,20250225,0.01,N,478560,100,24 억,,68004,N,N,0,N,00,N
20250305,161242,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3695,130,2,3.65,2401248518,647663,192.82,3565,3865,3550,4630,2500,3565,3707.68,0.11,0,39813,3878,3721,3623,3466,3368,3672,3417,24,1065,100,2490,5,1,24292555,898,13.69,7.17,12,2.67,270.00,515.00,6780,20250121,-45.50,3270,20250225,13.00,6780,-45.50,20250121,3270,13.00,20250225,6780,-45.50,20250121,3270,13.00,20250225,0.02,N,478560,100,24 억,,25724,N,N,0,N,00,N
20250305,151249,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3702,137,2,3.84,2336268491,630088,187.59,3565,3865,3550,4630,2500,3565,3707.97,0.11,0,37397,3878,3721,3623,3466,3368,3672,3417,24,1065,100,2490,5,1,24292555,899,13.71,7.19,12,2.59,270.00,515.00,6780,20250121,-45.40,3270,20250225,13.21,6780,-45.40,20250121,3270,13.21,20250225,6780,-45.40,20250121,3270,13.21,20250225,0.02,N,478560,100,24 억,,25724,N,N,0,N,00,N
20250305,141250,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3710,145,2,4.07,2162829164,583412,173.69,3565,3865,3550,4630,2500,3565,3707.34,0.11,0,46218,3878,3721,3623,3466,3368,3672,3417,24,1065,100,2490,5,1,24292555,901,13.74,7.20,12,2.40,270.00,515.00,6780,20250121,-45.28,3270,20250225,13.46,6780,-45.28,20250121,3270,13.46,20250225,6780,-45.28,20250121,3270,13.46,20250225,0.02,N,478560,100,24 억,,25724,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 161300 57 100.00 KOSDAQ 섬유·의류 N N N N N 3750 55 2 1.49 1665936881 446037 68.27 3650 3845 3630 4800 2590 3695 3734.84 0.28 0 -20136 4018 3856 3703 3541 3388 3937 3622 24 1105 100 2580 5 1 24292555 911 13.89 7.28 12 1.84 270.00 515.00 6780 20250121 -44.69 3270 20250225 14.68 6780 -44.69 20250121 3270 14.68 20250225 6780 -44.69 20250121 3270 14.68 20250225 0.01 N 478560 100 24 억 68004 N N 0 N 00 N
3 20250306 151301 57 100.00 KOSDAQ 섬유·의류 N N N N N 3715 20 2 0.54 1543901011 413391 63.28 3650 3845 3630 4800 2590 3695 3734.72 0.28 0 -20457 4018 3856 3703 3541 3388 3937 3622 24 1105 100 2580 5 1 24292555 902 13.76 7.21 12 1.70 270.00 515.00 6780 20250121 -45.21 3270 20250225 13.61 6780 -45.21 20250121 3270 13.61 20250225 6780 -45.21 20250121 3270 13.61 20250225 0.01 N 478560 100 24 억 68004 N N 0 N 00 N
4 20250306 141300 57 100.00 KOSDAQ 섬유·의류 N N N N N 3670 -25 5 -0.68 1317544239 351867 53.86 3650 3845 3640 4800 2590 3695 3744.44 0.28 0 -9516 4018 3856 3703 3541 3388 3937 3622 24 1105 100 2580 5 1 24292555 892 13.59 7.13 12 1.45 270.00 515.00 6780 20250121 -45.87 3270 20250225 12.23 6780 -45.87 20250121 3270 12.23 20250225 6780 -45.87 20250121 3270 12.23 20250225 0.01 N 478560 100 24 억 68004 N N 0 N 00 N
5 20250306 131300 57 100.00 KOSDAQ 섬유·의류 N N N N N 3700 5 2 0.14 1227196129 327464 50.12 3650 3845 3640 4800 2590 3695 3747.58 0.28 0 -36 4018 3856 3703 3541 3388 3937 3622 24 1105 100 2580 5 1 24292555 899 13.70 7.18 12 1.35 270.00 515.00 6780 20250121 -45.43 3270 20250225 13.15 6780 -45.43 20250121 3270 13.15 20250225 6780 -45.43 20250121 3270 13.15 20250225 0.01 N 478560 100 24 억 68004 N N 0 N 00 N
6 20250306 121259 57 100.00 KOSDAQ 섬유·의류 N N N N N 3715 20 2 0.54 1023074009 272011 41.64 3650 3845 3640 4800 2590 3695 3761.15 0.28 0 7513 4018 3856 3703 3541 3388 3937 3622 24 1105 100 2580 5 1 24292555 902 13.76 7.21 12 1.12 270.00 515.00 6780 20250121 -45.21 3270 20250225 13.61 6780 -45.21 20250121 3270 13.61 20250225 6780 -45.21 20250121 3270 13.61 20250225 0.01 N 478560 100 24 억 68004 N N 0 N 00 N
7 20250306 111256 57 100.00 KOSDAQ 섬유·의류 N N N N N 3775 80 2 2.17 889397469 236180 36.15 3650 3845 3640 4800 2590 3695 3765.76 0.28 0 21340 4018 3856 3703 3541 3388 3937 3622 24 1105 100 2580 5 1 24292555 917 13.98 7.33 12 0.97 270.00 515.00 6780 20250121 -44.32 3270 20250225 15.44 6780 -44.32 20250121 3270 15.44 20250225 6780 -44.32 20250121 3270 15.44 20250225 0.01 N 478560 100 24 억 68004 N N 0 N 00 N
8 20250306 101258 57 100.00 KOSDAQ 섬유·의류 N N N N N 3795 100 2 2.71 702414034 186480 28.54 3650 3845 3640 4800 2590 3695 3766.70 0.28 0 23544 4018 3856 3703 3541 3388 3937 3622 24 1105 100 2580 5 1 24292555 922 14.06 7.37 12 0.77 270.00 515.00 6780 20250121 -44.03 3270 20250225 16.06 6780 -44.03 20250121 3270 16.06 20250225 6780 -44.03 20250121 3270 16.06 20250225 0.01 N 478560 100 24 억 68004 N N 0 N 00 N
9 20250306 091304 57 100.00 KOSDAQ 섬유·의류 N N N N N 3780 85 2 2.30 256266499 68890 10.54 3650 3815 3640 4800 2590 3695 3719.94 0.28 0 12282 4018 3856 3703 3541 3388 3937 3622 24 1105 100 2580 5 1 24292555 918 14.00 7.34 12 0.28 270.00 515.00 6780 20250121 -44.25 3270 20250225 15.60 6780 -44.25 20250121 3270 15.60 20250225 6780 -44.25 20250121 3270 15.60 20250225 0.01 N 478560 100 24 억 68004 N N 0 N 00 N
10 20250305 161242 57 100.00 KOSDAQ 섬유·의류 N N N N N 3695 130 2 3.65 2401248518 647663 192.82 3565 3865 3550 4630 2500 3565 3707.68 0.11 0 39813 3878 3721 3623 3466 3368 3672 3417 24 1065 100 2490 5 1 24292555 898 13.69 7.17 12 2.67 270.00 515.00 6780 20250121 -45.50 3270 20250225 13.00 6780 -45.50 20250121 3270 13.00 20250225 6780 -45.50 20250121 3270 13.00 20250225 0.02 N 478560 100 24 억 25724 N N 0 N 00 N
11 20250305 151249 57 100.00 KOSDAQ 섬유·의류 N N N N N 3702 137 2 3.84 2336268491 630088 187.59 3565 3865 3550 4630 2500 3565 3707.97 0.11 0 37397 3878 3721 3623 3466 3368 3672 3417 24 1065 100 2490 5 1 24292555 899 13.71 7.19 12 2.59 270.00 515.00 6780 20250121 -45.40 3270 20250225 13.21 6780 -45.40 20250121 3270 13.21 20250225 6780 -45.40 20250121 3270 13.21 20250225 0.02 N 478560 100 24 억 25724 N N 0 N 00 N
12 20250305 141250 57 100.00 KOSDAQ 섬유·의류 N N N N N 3710 145 2 4.07 2162829164 583412 173.69 3565 3865 3550 4630 2500 3565 3707.34 0.11 0 46218 3878 3721 3623 3466 3368 3672 3417 24 1065 100 2490 5 1 24292555 901 13.74 7.20 12 2.40 270.00 515.00 6780 20250121 -45.28 3270 20250225 13.46 6780 -45.28 20250121 3270 13.46 20250225 6780 -45.28 20250121 3270 13.46 20250225 0.02 N 478560 100 24 억 25724 N N 0 N 00 N