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
145170/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
20250307,160824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6430,400,2,6.63,35938209035,5190148,8074.91,5980,7200,5980,7830,4230,6030,6924.46,0.61,0,407,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1087,97.42,0.81,12,30.70,66.00,7923.00,35417,20240524,-81.84,5800,20250304,10.86,8900,-27.75,20250108,5800,10.86,20250304,67800,-90.52,20240524,5800,10.86,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N
20250307,150828,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6420,390,2,6.47,35598378065,5137250,7992.61,5980,7200,5980,7830,4230,6030,6929.48,0.61,0,1087,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1086,97.27,0.81,12,30.38,66.00,7923.00,35417,20240524,-81.87,5800,20250304,10.69,8900,-27.87,20250108,5800,10.69,20250304,67800,-90.53,20240524,5800,10.69,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N
20250307,140825,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6490,460,2,7.63,34522279690,4970118,7732.58,5980,7200,5980,7830,4230,6030,6945.99,0.61,0,-19330,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1097,98.33,0.82,12,29.39,66.00,7923.00,35417,20240524,-81.68,5800,20250304,11.90,8900,-27.08,20250108,5800,11.90,20250304,67800,-90.43,20240524,5800,11.90,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N
20250307,130827,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6680,650,2,10.78,33493974855,4813639,7489.13,5980,7200,5980,7830,4230,6030,6958.16,0.61,0,-55508,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1129,101.21,0.84,12,28.47,66.00,7923.00,35417,20240524,-81.14,5800,20250304,15.17,8900,-24.94,20250108,5800,15.17,20250304,67800,-90.15,20240524,5800,15.17,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N
20250307,120826,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6610,580,2,9.62,32768719350,4704822,7319.83,5980,7200,5980,7830,4230,6030,6964.95,0.61,0,-55954,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1118,100.15,0.83,12,27.83,66.00,7923.00,35417,20240524,-81.34,5800,20250304,13.97,8900,-25.73,20250108,5800,13.97,20250304,67800,-90.25,20240524,5800,13.97,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N
20250307,110825,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6810,780,2,12.94,30855464775,4420072,6876.81,5980,7200,5980,7830,4230,6030,6980.79,0.61,0,-58377,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1151,103.18,0.86,12,26.14,66.00,7923.00,35417,20240524,-80.77,5800,20250304,17.41,8900,-23.48,20250108,5800,17.41,20250304,67800,-89.96,20240524,5800,17.41,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N
20250307,100822,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6880,850,2,14.10,26975524275,3851847,5992.76,5980,7200,5980,7830,4230,6030,7003.30,0.61,0,-54708,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1163,104.24,0.87,12,22.78,66.00,7923.00,35417,20240524,-80.57,5800,20250304,18.62,8900,-22.70,20250108,5800,18.62,20250304,67800,-89.85,20240524,5800,18.62,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N
20250307,090829,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6380,350,2,5.80,162728660,26008,40.46,5980,6390,5980,7830,4230,6030,6257.92,0.61,0,1129,6290,6160,6070,5940,5850,6115,5895,86,1800,500,3730,10,1,16908405,1079,96.67,0.81,12,0.15,66.00,7923.00,35417,20240524,-81.99,5800,20250304,10.00,8900,-28.31,20250108,5800,10.00,20250304,67800,-90.59,20240524,5800,10.00,20250304,2.34,N,145170,500,85 억,,102660,N,N,0,N,00,N
20250306,160821,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6030,-90,5,-1.47,382961060,62960,79.79,6120,6200,5980,7950,4290,6120,6082.61,0.62,0,-3327,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1020,91.36,0.76,12,0.37,66.00,7923.00,35417,20240524,-82.97,5800,20250304,3.97,8900,-32.25,20250108,5800,3.97,20250304,67800,-91.11,20240524,5800,3.97,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N
20250306,150820,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6040,-80,5,-1.31,362584810,59585,75.51,6120,6200,5980,7950,4290,6120,6085.17,0.62,0,-3188,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1021,91.52,0.76,12,0.35,66.00,7923.00,35417,20240524,-82.95,5800,20250304,4.14,8900,-32.13,20250108,5800,4.14,20250304,67800,-91.09,20240524,5800,4.14,20250304,2.38,N,145170,500,85 억,,105592,N,N,0,N,00,N
20250306,140819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6100,-20,5,-0.33,325352365,53451,67.73,6120,6200,5980,7950,4290,6120,6086.93,0.62,0,-2825,6346,6232,6086,5972,5826,6290,6030,86,1830,500,3790,10,1,16908405,1031,92.42,0.77,12,0.32,66.00,7923.00,35417,20240524,-82.78,5800,20250304,5.17,8900,-31.46,20250108,5800,5.17,20250304,67800,-91.00,20240524,5800,5.17,20250304,2.38,N,145170,500,85 억,,105592,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 160824 57 100.00 KOSDAQ 섬유·의류 N N N N N 6430 400 2 6.63 35938209035 5190148 8074.91 5980 7200 5980 7830 4230 6030 6924.46 0.61 0 407 6290 6160 6070 5940 5850 6115 5895 86 1800 500 3730 10 1 16908405 1087 97.42 0.81 12 30.70 66.00 7923.00 35417 20240524 -81.84 5800 20250304 10.86 8900 -27.75 20250108 5800 10.86 20250304 67800 -90.52 20240524 5800 10.86 20250304 2.34 N 145170 500 85 억 102660 N N 0 N 00 N
3 20250307 150828 57 100.00 KOSDAQ 섬유·의류 N N N N N 6420 390 2 6.47 35598378065 5137250 7992.61 5980 7200 5980 7830 4230 6030 6929.48 0.61 0 1087 6290 6160 6070 5940 5850 6115 5895 86 1800 500 3730 10 1 16908405 1086 97.27 0.81 12 30.38 66.00 7923.00 35417 20240524 -81.87 5800 20250304 10.69 8900 -27.87 20250108 5800 10.69 20250304 67800 -90.53 20240524 5800 10.69 20250304 2.34 N 145170 500 85 억 102660 N N 0 N 00 N
4 20250307 140825 57 100.00 KOSDAQ 섬유·의류 N N N N N 6490 460 2 7.63 34522279690 4970118 7732.58 5980 7200 5980 7830 4230 6030 6945.99 0.61 0 -19330 6290 6160 6070 5940 5850 6115 5895 86 1800 500 3730 10 1 16908405 1097 98.33 0.82 12 29.39 66.00 7923.00 35417 20240524 -81.68 5800 20250304 11.90 8900 -27.08 20250108 5800 11.90 20250304 67800 -90.43 20240524 5800 11.90 20250304 2.34 N 145170 500 85 억 102660 N N 0 N 00 N
5 20250307 130827 57 100.00 KOSDAQ 섬유·의류 N N N N N 6680 650 2 10.78 33493974855 4813639 7489.13 5980 7200 5980 7830 4230 6030 6958.16 0.61 0 -55508 6290 6160 6070 5940 5850 6115 5895 86 1800 500 3730 10 1 16908405 1129 101.21 0.84 12 28.47 66.00 7923.00 35417 20240524 -81.14 5800 20250304 15.17 8900 -24.94 20250108 5800 15.17 20250304 67800 -90.15 20240524 5800 15.17 20250304 2.34 N 145170 500 85 억 102660 N N 0 N 00 N
6 20250307 120826 57 100.00 KOSDAQ 섬유·의류 N N N N N 6610 580 2 9.62 32768719350 4704822 7319.83 5980 7200 5980 7830 4230 6030 6964.95 0.61 0 -55954 6290 6160 6070 5940 5850 6115 5895 86 1800 500 3730 10 1 16908405 1118 100.15 0.83 12 27.83 66.00 7923.00 35417 20240524 -81.34 5800 20250304 13.97 8900 -25.73 20250108 5800 13.97 20250304 67800 -90.25 20240524 5800 13.97 20250304 2.34 N 145170 500 85 억 102660 N N 0 N 00 N
7 20250307 110825 57 100.00 KOSDAQ 섬유·의류 N N N N N 6810 780 2 12.94 30855464775 4420072 6876.81 5980 7200 5980 7830 4230 6030 6980.79 0.61 0 -58377 6290 6160 6070 5940 5850 6115 5895 86 1800 500 3730 10 1 16908405 1151 103.18 0.86 12 26.14 66.00 7923.00 35417 20240524 -80.77 5800 20250304 17.41 8900 -23.48 20250108 5800 17.41 20250304 67800 -89.96 20240524 5800 17.41 20250304 2.34 N 145170 500 85 억 102660 N N 0 N 00 N
8 20250307 100822 57 100.00 KOSDAQ 섬유·의류 N N N N N 6880 850 2 14.10 26975524275 3851847 5992.76 5980 7200 5980 7830 4230 6030 7003.30 0.61 0 -54708 6290 6160 6070 5940 5850 6115 5895 86 1800 500 3730 10 1 16908405 1163 104.24 0.87 12 22.78 66.00 7923.00 35417 20240524 -80.57 5800 20250304 18.62 8900 -22.70 20250108 5800 18.62 20250304 67800 -89.85 20240524 5800 18.62 20250304 2.34 N 145170 500 85 억 102660 N N 0 N 00 N
9 20250307 090829 57 100.00 KOSDAQ 섬유·의류 N N N N N 6380 350 2 5.80 162728660 26008 40.46 5980 6390 5980 7830 4230 6030 6257.92 0.61 0 1129 6290 6160 6070 5940 5850 6115 5895 86 1800 500 3730 10 1 16908405 1079 96.67 0.81 12 0.15 66.00 7923.00 35417 20240524 -81.99 5800 20250304 10.00 8900 -28.31 20250108 5800 10.00 20250304 67800 -90.59 20240524 5800 10.00 20250304 2.34 N 145170 500 85 억 102660 N N 0 N 00 N
10 20250306 160821 57 100.00 KOSDAQ 섬유·의류 N N N N N 6030 -90 5 -1.47 382961060 62960 79.79 6120 6200 5980 7950 4290 6120 6082.61 0.62 0 -3327 6346 6232 6086 5972 5826 6290 6030 86 1830 500 3790 10 1 16908405 1020 91.36 0.76 12 0.37 66.00 7923.00 35417 20240524 -82.97 5800 20250304 3.97 8900 -32.25 20250108 5800 3.97 20250304 67800 -91.11 20240524 5800 3.97 20250304 2.38 N 145170 500 85 억 105592 N N 0 N 00 N
11 20250306 150820 57 100.00 KOSDAQ 섬유·의류 N N N N N 6040 -80 5 -1.31 362584810 59585 75.51 6120 6200 5980 7950 4290 6120 6085.17 0.62 0 -3188 6346 6232 6086 5972 5826 6290 6030 86 1830 500 3790 10 1 16908405 1021 91.52 0.76 12 0.35 66.00 7923.00 35417 20240524 -82.95 5800 20250304 4.14 8900 -32.13 20250108 5800 4.14 20250304 67800 -91.09 20240524 5800 4.14 20250304 2.38 N 145170 500 85 억 105592 N N 0 N 00 N
12 20250306 140819 57 100.00 KOSDAQ 섬유·의류 N N N N N 6100 -20 5 -0.33 325352365 53451 67.73 6120 6200 5980 7950 4290 6120 6086.93 0.62 0 -2825 6346 6232 6086 5972 5826 6290 6030 86 1830 500 3790 10 1 16908405 1031 92.42 0.77 12 0.32 66.00 7923.00 35417 20240524 -82.78 5800 20250304 5.17 8900 -31.46 20250108 5800 5.17 20250304 67800 -91.00 20240524 5800 5.17 20250304 2.38 N 145170 500 85 억 105592 N N 0 N 00 N