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
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
20250307,161308,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3670,-80,5,-2.13,2727344319,718782,156.62,3750,3900,3655,4875,2625,3750,3794.48,0.21,0,-32571,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,892,13.59,7.13,12,2.96,270.00,515.00,6780,20250121,-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,,50756,N,N,0,N,00,N
20250307,151313,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3675,-75,5,-2.00,2670973159,703439,153.28,3750,3900,3655,4875,2625,3750,3797.03,0.21,0,-31306,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,893,13.61,7.14,12,2.90,270.00,515.00,6780,20250121,-45.80,3270,20250225,12.39,6780,-45.80,20250121,3270,12.39,20250225,6780,-45.80,20250121,3270,12.39,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N
20250307,141309,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3710,-40,5,-1.07,2507777074,659164,143.63,3750,3900,3690,4875,2625,3750,3804.49,0.21,0,-29160,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,901,13.74,7.20,12,2.71,270.00,515.00,6780,20250121,-45.28,3270,20250225,13.46,6780,-45.28,20250121,3270,13.46,20250225,6780,-45.28,20250121,3270,13.46,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N
20250307,131312,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3760,10,2,0.27,2355022399,618092,134.68,3750,3900,3700,4875,2625,3750,3810.16,0.21,0,-28918,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,913,13.93,7.30,12,2.54,270.00,515.00,6780,20250121,-44.54,3270,20250225,14.98,6780,-44.54,20250121,3270,14.98,20250225,6780,-44.54,20250121,3270,14.98,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N
20250307,121311,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3710,-40,5,-1.07,2291374107,601133,130.99,3750,3900,3700,4875,2625,3750,3811.77,0.21,0,-27958,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,901,13.74,7.20,12,2.47,270.00,515.00,6780,20250121,-45.28,3270,20250225,13.46,6780,-45.28,20250121,3270,13.46,20250225,6780,-45.28,20250121,3270,13.46,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N
20250307,111309,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3750,0,3,0.00,2071582932,542088,118.12,3750,3900,3720,4875,2625,3750,3821.50,0.21,0,-30548,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,911,13.89,7.28,12,2.23,270.00,515.00,6780,20250121,-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,,50756,N,N,0,N,00,N
20250307,101306,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3845,95,2,2.53,1252709115,328548,71.59,3750,3870,3720,4875,2625,3750,3812.88,0.21,0,-32758,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,934,14.24,7.47,12,1.35,270.00,515.00,6780,20250121,-43.29,3270,20250225,17.58,6780,-43.29,20250121,3270,17.58,20250225,6780,-43.29,20250121,3270,17.58,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N
20250307,091313,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3840,90,2,2.40,482657803,126362,27.53,3750,3870,3720,4875,2625,3750,3819.70,0.21,0,17494,3956,3852,3741,3637,3526,3905,3690,24,1125,100,2620,5,1,24292555,933,14.22,7.46,12,0.52,270.00,515.00,6780,20250121,-43.36,3270,20250225,17.43,6780,-43.36,20250121,3270,17.43,20250225,6780,-43.36,20250121,3270,17.43,20250225,0.01,N,478560,100,24 억,,50756,N,N,0,N,00,N
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
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 161308 57 100.00 KOSDAQ 섬유·의류 N N N N N 3670 -80 5 -2.13 2727344319 718782 156.62 3750 3900 3655 4875 2625 3750 3794.48 0.21 0 -32571 3956 3852 3741 3637 3526 3905 3690 24 1125 100 2620 5 1 24292555 892 13.59 7.13 12 2.96 270.00 515.00 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 50756 N N 0 N 00 N
3 20250307 151313 57 100.00 KOSDAQ 섬유·의류 N N N N N 3675 -75 5 -2.00 2670973159 703439 153.28 3750 3900 3655 4875 2625 3750 3797.03 0.21 0 -31306 3956 3852 3741 3637 3526 3905 3690 24 1125 100 2620 5 1 24292555 893 13.61 7.14 12 2.90 270.00 515.00 6780 20250121 -45.80 3270 20250225 12.39 6780 -45.80 20250121 3270 12.39 20250225 6780 -45.80 20250121 3270 12.39 20250225 0.01 N 478560 100 24 억 50756 N N 0 N 00 N
4 20250307 141309 57 100.00 KOSDAQ 섬유·의류 N N N N N 3710 -40 5 -1.07 2507777074 659164 143.63 3750 3900 3690 4875 2625 3750 3804.49 0.21 0 -29160 3956 3852 3741 3637 3526 3905 3690 24 1125 100 2620 5 1 24292555 901 13.74 7.20 12 2.71 270.00 515.00 6780 20250121 -45.28 3270 20250225 13.46 6780 -45.28 20250121 3270 13.46 20250225 6780 -45.28 20250121 3270 13.46 20250225 0.01 N 478560 100 24 억 50756 N N 0 N 00 N
5 20250307 131312 57 100.00 KOSDAQ 섬유·의류 N N N N N 3760 10 2 0.27 2355022399 618092 134.68 3750 3900 3700 4875 2625 3750 3810.16 0.21 0 -28918 3956 3852 3741 3637 3526 3905 3690 24 1125 100 2620 5 1 24292555 913 13.93 7.30 12 2.54 270.00 515.00 6780 20250121 -44.54 3270 20250225 14.98 6780 -44.54 20250121 3270 14.98 20250225 6780 -44.54 20250121 3270 14.98 20250225 0.01 N 478560 100 24 억 50756 N N 0 N 00 N
6 20250307 121311 57 100.00 KOSDAQ 섬유·의류 N N N N N 3710 -40 5 -1.07 2291374107 601133 130.99 3750 3900 3700 4875 2625 3750 3811.77 0.21 0 -27958 3956 3852 3741 3637 3526 3905 3690 24 1125 100 2620 5 1 24292555 901 13.74 7.20 12 2.47 270.00 515.00 6780 20250121 -45.28 3270 20250225 13.46 6780 -45.28 20250121 3270 13.46 20250225 6780 -45.28 20250121 3270 13.46 20250225 0.01 N 478560 100 24 억 50756 N N 0 N 00 N
7 20250307 111309 57 100.00 KOSDAQ 섬유·의류 N N N N N 3750 0 3 0.00 2071582932 542088 118.12 3750 3900 3720 4875 2625 3750 3821.50 0.21 0 -30548 3956 3852 3741 3637 3526 3905 3690 24 1125 100 2620 5 1 24292555 911 13.89 7.28 12 2.23 270.00 515.00 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 50756 N N 0 N 00 N
8 20250307 101306 57 100.00 KOSDAQ 섬유·의류 N N N N N 3845 95 2 2.53 1252709115 328548 71.59 3750 3870 3720 4875 2625 3750 3812.88 0.21 0 -32758 3956 3852 3741 3637 3526 3905 3690 24 1125 100 2620 5 1 24292555 934 14.24 7.47 12 1.35 270.00 515.00 6780 20250121 -43.29 3270 20250225 17.58 6780 -43.29 20250121 3270 17.58 20250225 6780 -43.29 20250121 3270 17.58 20250225 0.01 N 478560 100 24 억 50756 N N 0 N 00 N
9 20250307 091313 57 100.00 KOSDAQ 섬유·의류 N N N N N 3840 90 2 2.40 482657803 126362 27.53 3750 3870 3720 4875 2625 3750 3819.70 0.21 0 17494 3956 3852 3741 3637 3526 3905 3690 24 1125 100 2620 5 1 24292555 933 14.22 7.46 12 0.52 270.00 515.00 6780 20250121 -43.36 3270 20250225 17.43 6780 -43.36 20250121 3270 17.43 20250225 6780 -43.36 20250121 3270 17.43 20250225 0.01 N 478560 100 24 억 50756 N N 0 N 00 N
10 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
11 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
12 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