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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065950/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
20250307,160555,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2070,-70,5,-3.27,266682987,127425,217.09,2140,2145,2060,2780,1500,2140,2092.92,1.20,0,-32923,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,584,-12.70,0.78,12,0.45,-163.00,2642.00,3750,20240819,-44.80,1900,20241209,8.95,2780,-25.54,20250109,2060,0.49,20250307,3750,-44.80,20240819,1900,8.95,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N
20250307,150558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2075,-65,5,-3.04,231600692,110476,188.21,2140,2145,2060,2780,1500,2140,2096.39,1.20,0,-31092,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,586,-12.73,0.79,12,0.39,-163.00,2642.00,3750,20240819,-44.67,1900,20241209,9.21,2780,-25.36,20250109,2060,0.73,20250307,3750,-44.67,20240819,1900,9.21,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N
20250307,140556,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,-50,5,-2.34,126290702,59901,102.05,2140,2145,2090,2780,1500,2140,2108.32,1.20,0,-15845,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,590,-12.82,0.79,12,0.21,-163.00,2642.00,3750,20240819,-44.27,1900,20241209,10.00,2780,-24.82,20250109,2060,1.46,20250213,3750,-44.27,20240819,1900,10.00,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N
20250307,130557,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2110,-30,5,-1.40,98819227,46802,79.73,2140,2145,2090,2780,1500,2140,2111.43,1.20,0,-8685,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,596,-12.94,0.80,12,0.17,-163.00,2642.00,3750,20240819,-43.73,1900,20241209,11.05,2780,-24.10,20250109,2060,2.43,20250213,3750,-43.73,20240819,1900,11.05,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N
20250307,120558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2110,-30,5,-1.40,77150912,36470,62.13,2140,2145,2095,2780,1500,2140,2115.46,1.20,0,-233,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,596,-12.94,0.80,12,0.13,-163.00,2642.00,3750,20240819,-43.73,1900,20241209,11.05,2780,-24.10,20250109,2060,2.43,20250213,3750,-43.73,20240819,1900,11.05,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N
20250307,110556,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,-15,5,-0.70,36010637,16950,28.88,2140,2145,2110,2780,1500,2140,2124.52,1.20,0,3667,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,600,-13.04,0.80,12,0.06,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N
20250307,100554,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,-15,5,-0.70,26008377,12237,20.85,2140,2145,2110,2780,1500,2140,2125.39,1.20,0,4412,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,600,-13.04,0.80,12,0.04,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2060,3.16,20250213,3750,-43.33,20240819,1900,11.84,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N
20250307,090558,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2145,5,2,0.23,6122270,2889,4.92,2140,2145,2110,2780,1500,2140,2119.17,1.20,0,280,2166,2152,2136,2122,2106,2160,2130,141,640,500,1490,5,1,28231302,606,-13.16,0.81,12,0.01,-163.00,2642.00,3750,20240819,-42.80,1900,20241209,12.89,2780,-22.84,20250109,2060,4.13,20250213,3750,-42.80,20240819,1900,12.89,20241209,3.43,N,065950,500,141 억,,340047,N,N,0,N,00,N
20250306,160553,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,15,2,0.71,123616045,58078,77.73,2125,2150,2120,2760,1490,2125,2128.44,1.21,0,-1876,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.21,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2060,3.88,20250213,3750,-42.93,20240819,1900,12.63,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N
20250306,150552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2135,10,2,0.47,97939650,46010,61.58,2125,2150,2120,2760,1490,2125,2128.66,1.21,0,-1158,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,603,-13.10,0.81,12,0.16,-163.00,2642.00,3750,20240819,-43.07,1900,20241209,12.37,2780,-23.20,20250109,2060,3.64,20250213,3750,-43.07,20240819,1900,12.37,20241209,3.49,N,065950,500,141 억,,341923,N,N,0,N,00,N
20250306,140552,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,15,2,0.71,88582610,41620,55.71,2125,2150,2120,2760,1490,2125,2128.37,1.21,0,-1179,2175,2150,2120,2095,2065,2162,2107,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.15,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2060,3.88,20250213,3750,-42.93,20240819,1900,12.63,20241209,3.49,N,065950,500,141 억,,341923,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 20250307 160555 57 100.00 KOSDAQ 섬유·의류 N N N N N 2070 -70 5 -3.27 266682987 127425 217.09 2140 2145 2060 2780 1500 2140 2092.92 1.20 0 -32923 2166 2152 2136 2122 2106 2160 2130 141 640 500 1490 5 1 28231302 584 -12.70 0.78 12 0.45 -163.00 2642.00 3750 20240819 -44.80 1900 20241209 8.95 2780 -25.54 20250109 2060 0.49 20250307 3750 -44.80 20240819 1900 8.95 20241209 3.43 N 065950 500 141 억 340047 N N 0 N 00 N
3 20250307 150558 57 100.00 KOSDAQ 섬유·의류 N N N N N 2075 -65 5 -3.04 231600692 110476 188.21 2140 2145 2060 2780 1500 2140 2096.39 1.20 0 -31092 2166 2152 2136 2122 2106 2160 2130 141 640 500 1490 5 1 28231302 586 -12.73 0.79 12 0.39 -163.00 2642.00 3750 20240819 -44.67 1900 20241209 9.21 2780 -25.36 20250109 2060 0.73 20250307 3750 -44.67 20240819 1900 9.21 20241209 3.43 N 065950 500 141 억 340047 N N 0 N 00 N
4 20250307 140556 57 100.00 KOSDAQ 섬유·의류 N N N N N 2090 -50 5 -2.34 126290702 59901 102.05 2140 2145 2090 2780 1500 2140 2108.32 1.20 0 -15845 2166 2152 2136 2122 2106 2160 2130 141 640 500 1490 5 1 28231302 590 -12.82 0.79 12 0.21 -163.00 2642.00 3750 20240819 -44.27 1900 20241209 10.00 2780 -24.82 20250109 2060 1.46 20250213 3750 -44.27 20240819 1900 10.00 20241209 3.43 N 065950 500 141 억 340047 N N 0 N 00 N
5 20250307 130557 57 100.00 KOSDAQ 섬유·의류 N N N N N 2110 -30 5 -1.40 98819227 46802 79.73 2140 2145 2090 2780 1500 2140 2111.43 1.20 0 -8685 2166 2152 2136 2122 2106 2160 2130 141 640 500 1490 5 1 28231302 596 -12.94 0.80 12 0.17 -163.00 2642.00 3750 20240819 -43.73 1900 20241209 11.05 2780 -24.10 20250109 2060 2.43 20250213 3750 -43.73 20240819 1900 11.05 20241209 3.43 N 065950 500 141 억 340047 N N 0 N 00 N
6 20250307 120558 57 100.00 KOSDAQ 섬유·의류 N N N N N 2110 -30 5 -1.40 77150912 36470 62.13 2140 2145 2095 2780 1500 2140 2115.46 1.20 0 -233 2166 2152 2136 2122 2106 2160 2130 141 640 500 1490 5 1 28231302 596 -12.94 0.80 12 0.13 -163.00 2642.00 3750 20240819 -43.73 1900 20241209 11.05 2780 -24.10 20250109 2060 2.43 20250213 3750 -43.73 20240819 1900 11.05 20241209 3.43 N 065950 500 141 억 340047 N N 0 N 00 N
7 20250307 110556 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 -15 5 -0.70 36010637 16950 28.88 2140 2145 2110 2780 1500 2140 2124.52 1.20 0 3667 2166 2152 2136 2122 2106 2160 2130 141 640 500 1490 5 1 28231302 600 -13.04 0.80 12 0.06 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2060 3.16 20250213 3750 -43.33 20240819 1900 11.84 20241209 3.43 N 065950 500 141 억 340047 N N 0 N 00 N
8 20250307 100554 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 -15 5 -0.70 26008377 12237 20.85 2140 2145 2110 2780 1500 2140 2125.39 1.20 0 4412 2166 2152 2136 2122 2106 2160 2130 141 640 500 1490 5 1 28231302 600 -13.04 0.80 12 0.04 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2060 3.16 20250213 3750 -43.33 20240819 1900 11.84 20241209 3.43 N 065950 500 141 억 340047 N N 0 N 00 N
9 20250307 090558 57 100.00 KOSDAQ 섬유·의류 N N N N N 2145 5 2 0.23 6122270 2889 4.92 2140 2145 2110 2780 1500 2140 2119.17 1.20 0 280 2166 2152 2136 2122 2106 2160 2130 141 640 500 1490 5 1 28231302 606 -13.16 0.81 12 0.01 -163.00 2642.00 3750 20240819 -42.80 1900 20241209 12.89 2780 -22.84 20250109 2060 4.13 20250213 3750 -42.80 20240819 1900 12.89 20241209 3.43 N 065950 500 141 억 340047 N N 0 N 00 N
10 20250306 160553 57 100.00 KOSDAQ 섬유·의류 N N N N N 2140 15 2 0.71 123616045 58078 77.73 2125 2150 2120 2760 1490 2125 2128.44 1.21 0 -1876 2175 2150 2120 2095 2065 2162 2107 141 635 500 1480 5 1 28231302 604 -13.13 0.81 12 0.21 -163.00 2642.00 3750 20240819 -42.93 1900 20241209 12.63 2780 -23.02 20250109 2060 3.88 20250213 3750 -42.93 20240819 1900 12.63 20241209 3.49 N 065950 500 141 억 341923 N N 0 N 00 N
11 20250306 150552 57 100.00 KOSDAQ 섬유·의류 N N N N N 2135 10 2 0.47 97939650 46010 61.58 2125 2150 2120 2760 1490 2125 2128.66 1.21 0 -1158 2175 2150 2120 2095 2065 2162 2107 141 635 500 1480 5 1 28231302 603 -13.10 0.81 12 0.16 -163.00 2642.00 3750 20240819 -43.07 1900 20241209 12.37 2780 -23.20 20250109 2060 3.64 20250213 3750 -43.07 20240819 1900 12.37 20241209 3.49 N 065950 500 141 억 341923 N N 0 N 00 N
12 20250306 140552 57 100.00 KOSDAQ 섬유·의류 N N N N N 2140 15 2 0.71 88582610 41620 55.71 2125 2150 2120 2760 1490 2125 2128.37 1.21 0 -1179 2175 2150 2120 2095 2065 2162 2107 141 635 500 1480 5 1 28231302 604 -13.13 0.81 12 0.15 -163.00 2642.00 3750 20240819 -42.93 1900 20241209 12.63 2780 -23.02 20250109 2060 3.88 20250213 3750 -42.93 20240819 1900 12.63 20241209 3.49 N 065950 500 141 억 341923 N N 0 N 00 N