ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065060/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
20250313,160601,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,247,2,2,0.82,13642696,55409,152.70,250,250,243,318,172,245,246.22,0.85,0,-6925,253,248,246,241,239,248,241,540,73,500,160,1,1,108008044,267,-7.48,0.52,12,0.05,-33.00,474.00,532,20240508,-53.57,210,20241209,17.62,284,-13.03,20250117,232,6.47,20250218,532,-53.57,20240508,210,17.62,20241209,0.00,N,065060,500,540 억,,922223,N,N,0,N,00,N
20250313,150602,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,247,2,2,0.82,13346296,54209,149.39,250,250,243,318,172,245,246.20,0.85,0,-6925,253,248,246,241,239,248,241,540,73,500,160,1,1,108008044,267,-7.48,0.52,12,0.05,-33.00,474.00,532,20240508,-53.57,210,20241209,17.62,284,-13.03,20250117,232,6.47,20250218,532,-53.57,20240508,210,17.62,20241209,0.00,N,065060,500,540 억,,922223,N,N,0,N,00,N
20250313,140601,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,0,3,0.00,12448546,50547,139.30,250,250,243,318,172,245,246.28,0.85,0,-7117,253,248,246,241,239,248,241,540,73,500,160,1,1,108008044,265,-7.42,0.52,12,0.05,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,922223,N,N,0,N,00,N
20250313,130601,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,247,2,2,0.82,11742862,47683,131.41,250,250,243,318,172,245,246.27,0.85,0,-6858,253,248,246,241,239,248,241,540,73,500,160,1,1,108008044,267,-7.48,0.52,12,0.04,-33.00,474.00,532,20240508,-53.57,210,20241209,17.62,284,-13.03,20250117,232,6.47,20250218,532,-53.57,20240508,210,17.62,20241209,0.00,N,065060,500,540 억,,922223,N,N,0,N,00,N
20250313,120601,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,0,3,0.00,8234261,33371,91.97,250,250,243,318,172,245,246.75,0.85,0,-6903,253,248,246,241,239,248,241,540,73,500,160,1,1,108008044,265,-7.42,0.52,12,0.03,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,922223,N,N,0,N,00,N
20250313,110600,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,0,3,0.00,7709215,31220,86.04,250,250,243,318,172,245,246.93,0.85,0,-6903,253,248,246,241,239,248,241,540,73,500,160,1,1,108008044,265,-7.42,0.52,12,0.03,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,922223,N,N,0,N,00,N
20250313,100601,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,246,1,2,0.41,7683247,31114,85.75,250,250,243,318,172,245,246.94,0.85,0,-6901,253,248,246,241,239,248,241,540,73,500,160,1,1,108008044,266,-7.45,0.52,12,0.03,-33.00,474.00,532,20240508,-53.76,210,20241209,17.14,284,-13.38,20250117,232,6.03,20250218,532,-53.76,20240508,210,17.14,20241209,0.00,N,065060,500,540 억,,922223,N,N,0,N,00,N
20250313,090602,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,0,3,0.00,1681450,6834,18.83,250,250,244,318,172,245,246.04,0.85,0,483,253,248,246,241,239,248,241,540,73,500,160,1,1,108008044,265,-7.42,0.52,12,0.01,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,922223,N,N,0,N,00,N
20250312,160558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,-2,5,-0.81,8850636,35941,37.60,245,251,244,321,173,247,246.25,0.85,0,-1055,259,252,247,240,235,250,238,540,74,500,160,1,1,108008044,265,-7.42,0.52,12,0.03,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,923278,N,N,0,N,00,N
20250312,150600,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,247,0,3,0.00,7141872,28969,30.31,245,251,244,321,173,247,246.53,0.85,0,-1057,259,252,247,240,235,250,238,540,74,500,160,1,1,108008044,267,-7.48,0.52,12,0.03,-33.00,474.00,532,20240508,-53.57,210,20241209,17.62,284,-13.03,20250117,232,6.47,20250218,532,-53.57,20240508,210,17.62,20241209,0.00,N,065060,500,540 억,,923278,N,N,0,N,00,N
20250312,140558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,248,1,2,0.40,5375055,21798,22.81,245,251,244,321,173,247,246.58,0.85,0,-1077,259,252,247,240,235,250,238,540,74,500,160,1,1,108008044,268,-7.52,0.52,12,0.02,-33.00,474.00,532,20240508,-53.38,210,20241209,18.10,284,-12.68,20250117,232,6.90,20250218,532,-53.38,20240508,210,18.10,20241209,0.00,N,065060,500,540 억,,923278,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 20250313 160601 57 100.00 KOSDAQ 섬유·의류 N N N N N 247 2 2 0.82 13642696 55409 152.70 250 250 243 318 172 245 246.22 0.85 0 -6925 253 248 246 241 239 248 241 540 73 500 160 1 1 108008044 267 -7.48 0.52 12 0.05 -33.00 474.00 532 20240508 -53.57 210 20241209 17.62 284 -13.03 20250117 232 6.47 20250218 532 -53.57 20240508 210 17.62 20241209 0.00 N 065060 500 540 억 922223 N N 0 N 00 N
3 20250313 150602 57 100.00 KOSDAQ 섬유·의류 N N N N N 247 2 2 0.82 13346296 54209 149.39 250 250 243 318 172 245 246.20 0.85 0 -6925 253 248 246 241 239 248 241 540 73 500 160 1 1 108008044 267 -7.48 0.52 12 0.05 -33.00 474.00 532 20240508 -53.57 210 20241209 17.62 284 -13.03 20250117 232 6.47 20250218 532 -53.57 20240508 210 17.62 20241209 0.00 N 065060 500 540 억 922223 N N 0 N 00 N
4 20250313 140601 57 100.00 KOSDAQ 섬유·의류 N N N N N 245 0 3 0.00 12448546 50547 139.30 250 250 243 318 172 245 246.28 0.85 0 -7117 253 248 246 241 239 248 241 540 73 500 160 1 1 108008044 265 -7.42 0.52 12 0.05 -33.00 474.00 532 20240508 -53.95 210 20241209 16.67 284 -13.73 20250117 232 5.60 20250218 532 -53.95 20240508 210 16.67 20241209 0.00 N 065060 500 540 억 922223 N N 0 N 00 N
5 20250313 130601 57 100.00 KOSDAQ 섬유·의류 N N N N N 247 2 2 0.82 11742862 47683 131.41 250 250 243 318 172 245 246.27 0.85 0 -6858 253 248 246 241 239 248 241 540 73 500 160 1 1 108008044 267 -7.48 0.52 12 0.04 -33.00 474.00 532 20240508 -53.57 210 20241209 17.62 284 -13.03 20250117 232 6.47 20250218 532 -53.57 20240508 210 17.62 20241209 0.00 N 065060 500 540 억 922223 N N 0 N 00 N
6 20250313 120601 57 100.00 KOSDAQ 섬유·의류 N N N N N 245 0 3 0.00 8234261 33371 91.97 250 250 243 318 172 245 246.75 0.85 0 -6903 253 248 246 241 239 248 241 540 73 500 160 1 1 108008044 265 -7.42 0.52 12 0.03 -33.00 474.00 532 20240508 -53.95 210 20241209 16.67 284 -13.73 20250117 232 5.60 20250218 532 -53.95 20240508 210 16.67 20241209 0.00 N 065060 500 540 억 922223 N N 0 N 00 N
7 20250313 110600 57 100.00 KOSDAQ 섬유·의류 N N N N N 245 0 3 0.00 7709215 31220 86.04 250 250 243 318 172 245 246.93 0.85 0 -6903 253 248 246 241 239 248 241 540 73 500 160 1 1 108008044 265 -7.42 0.52 12 0.03 -33.00 474.00 532 20240508 -53.95 210 20241209 16.67 284 -13.73 20250117 232 5.60 20250218 532 -53.95 20240508 210 16.67 20241209 0.00 N 065060 500 540 억 922223 N N 0 N 00 N
8 20250313 100601 57 100.00 KOSDAQ 섬유·의류 N N N N N 246 1 2 0.41 7683247 31114 85.75 250 250 243 318 172 245 246.94 0.85 0 -6901 253 248 246 241 239 248 241 540 73 500 160 1 1 108008044 266 -7.45 0.52 12 0.03 -33.00 474.00 532 20240508 -53.76 210 20241209 17.14 284 -13.38 20250117 232 6.03 20250218 532 -53.76 20240508 210 17.14 20241209 0.00 N 065060 500 540 억 922223 N N 0 N 00 N
9 20250313 090602 57 100.00 KOSDAQ 섬유·의류 N N N N N 245 0 3 0.00 1681450 6834 18.83 250 250 244 318 172 245 246.04 0.85 0 483 253 248 246 241 239 248 241 540 73 500 160 1 1 108008044 265 -7.42 0.52 12 0.01 -33.00 474.00 532 20240508 -53.95 210 20241209 16.67 284 -13.73 20250117 232 5.60 20250218 532 -53.95 20240508 210 16.67 20241209 0.00 N 065060 500 540 억 922223 N N 0 N 00 N
10 20250312 160558 57 100.00 KOSDAQ 섬유·의류 N N N N N 245 -2 5 -0.81 8850636 35941 37.60 245 251 244 321 173 247 246.25 0.85 0 -1055 259 252 247 240 235 250 238 540 74 500 160 1 1 108008044 265 -7.42 0.52 12 0.03 -33.00 474.00 532 20240508 -53.95 210 20241209 16.67 284 -13.73 20250117 232 5.60 20250218 532 -53.95 20240508 210 16.67 20241209 0.00 N 065060 500 540 억 923278 N N 0 N 00 N
11 20250312 150600 57 100.00 KOSDAQ 섬유·의류 N N N N N 247 0 3 0.00 7141872 28969 30.31 245 251 244 321 173 247 246.53 0.85 0 -1057 259 252 247 240 235 250 238 540 74 500 160 1 1 108008044 267 -7.48 0.52 12 0.03 -33.00 474.00 532 20240508 -53.57 210 20241209 17.62 284 -13.03 20250117 232 6.47 20250218 532 -53.57 20240508 210 17.62 20241209 0.00 N 065060 500 540 억 923278 N N 0 N 00 N
12 20250312 140558 57 100.00 KOSDAQ 섬유·의류 N N N N N 248 1 2 0.40 5375055 21798 22.81 245 251 244 321 173 247 246.58 0.85 0 -1077 259 252 247 240 235 250 238 540 74 500 160 1 1 108008044 268 -7.52 0.52 12 0.02 -33.00 474.00 532 20240508 -53.38 210 20241209 18.10 284 -12.68 20250117 232 6.90 20250218 532 -53.38 20240508 210 18.10 20241209 0.00 N 065060 500 540 억 923278 N N 0 N 00 N