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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047770/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
20250312,160509,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1374,2,2,0.15,223018853,163082,4.86,1355,1382,1355,1783,961,1372,1367.52,0.97,0,46876,1670,1520,1436,1286,1202,1479,1245,189,411,500,870,1,1,37842602,520,14.02,0.82,12,0.43,98.00,1679.00,2110,20240911,-34.88,1150,20240805,19.48,1632,-15.81,20250107,1308,5.05,20250310,2110,-34.88,20240911,1150,19.48,20240805,2.96,N,047770,500,189 억,,365789,N,N,0,N,00,N
20250312,150509,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1371,-1,5,-0.07,213056859,155819,4.64,1355,1382,1355,1783,961,1372,1367.34,0.97,0,46754,1670,1520,1436,1286,1202,1479,1245,189,411,500,870,1,1,37842602,519,13.99,0.82,12,0.41,98.00,1679.00,2110,20240911,-35.02,1150,20240805,19.22,1632,-15.99,20250107,1308,4.82,20250310,2110,-35.02,20240911,1150,19.22,20240805,2.96,N,047770,500,189 억,,365789,N,N,0,N,00,N
20250312,140508,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1371,-1,5,-0.07,187700818,137360,4.09,1355,1382,1355,1783,961,1372,1366.49,0.97,0,46713,1670,1520,1436,1286,1202,1479,1245,189,411,500,870,1,1,37842602,519,13.99,0.82,12,0.36,98.00,1679.00,2110,20240911,-35.02,1150,20240805,19.22,1632,-15.99,20250107,1308,4.82,20250310,2110,-35.02,20240911,1150,19.22,20240805,2.96,N,047770,500,189 억,,365789,N,N,0,N,00,N
20250312,130509,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1372,0,3,0.00,178906419,130947,3.90,1355,1382,1355,1783,961,1372,1366.25,0.97,0,46297,1670,1520,1436,1286,1202,1479,1245,189,411,500,870,1,1,37842602,519,14.00,0.82,12,0.35,98.00,1679.00,2110,20240911,-34.98,1150,20240805,19.30,1632,-15.93,20250107,1308,4.89,20250310,2110,-34.98,20240911,1150,19.30,20240805,2.96,N,047770,500,189 억,,365789,N,N,0,N,00,N
20250312,120510,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1367,-5,5,-0.36,166760553,122097,3.64,1355,1382,1355,1783,961,1372,1365.80,0.97,0,47511,1670,1520,1436,1286,1202,1479,1245,189,411,500,870,1,1,37842602,517,13.95,0.81,12,0.32,98.00,1679.00,2110,20240911,-35.21,1150,20240805,18.87,1632,-16.24,20250107,1308,4.51,20250310,2110,-35.21,20240911,1150,18.87,20240805,2.96,N,047770,500,189 억,,365789,N,N,0,N,00,N
20250312,110506,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1380,8,2,0.58,134835526,98770,2.94,1355,1382,1355,1783,961,1372,1365.15,0.97,0,48738,1670,1520,1436,1286,1202,1479,1245,189,411,500,870,1,1,37842602,522,14.08,0.82,12,0.26,98.00,1679.00,2110,20240911,-34.60,1150,20240805,20.00,1632,-15.44,20250107,1308,5.50,20250310,2110,-34.60,20240911,1150,20.00,20240805,2.96,N,047770,500,189 억,,365789,N,N,0,N,00,N
20250312,100509,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1364,-8,5,-0.58,115498245,84651,2.52,1355,1377,1355,1783,961,1372,1364.40,0.97,0,45613,1670,1520,1436,1286,1202,1479,1245,189,411,500,870,1,1,37842602,516,13.92,0.81,12,0.22,98.00,1679.00,2110,20240911,-35.36,1150,20240805,18.61,1632,-16.42,20250107,1308,4.28,20250310,2110,-35.36,20240911,1150,18.61,20240805,2.96,N,047770,500,189 억,,365789,N,N,0,N,00,N
20250312,090510,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1376,4,2,0.29,17942141,13200,0.39,1355,1377,1355,1783,961,1372,1359.25,0.97,0,1468,1670,1520,1436,1286,1202,1479,1245,189,411,500,870,1,1,37842602,521,14.04,0.82,12,0.03,98.00,1679.00,2110,20240911,-34.79,1150,20240805,19.65,1632,-15.69,20250107,1308,5.20,20250310,2110,-34.79,20240911,1150,19.65,20240805,2.96,N,047770,500,189 억,,365789,N,N,0,N,00,N
20250311,160504,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1372,39,2,2.93,4964921889,3352967,16881.32,1453,1586,1352,1732,934,1333,1480.76,1.62,0,-280991,1349,1340,1324,1315,1299,1345,1320,189,399,500,850,1,1,37842602,519,14.00,0.82,12,8.86,98.00,1679.00,2110,20240911,-34.98,1150,20240805,19.30,1632,-15.93,20250107,1308,4.89,20250310,2110,-34.98,20240911,1150,19.30,20240805,2.98,N,047770,500,189 억,,612445,N,N,0,N,00,N
20250311,150507,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1366,33,2,2.48,4860796129,3276696,16497.31,1453,1586,1352,1732,934,1333,1483.44,1.62,0,-287915,1349,1340,1324,1315,1299,1345,1320,189,399,500,850,1,1,37842602,517,13.94,0.81,12,8.66,98.00,1679.00,2110,20240911,-35.26,1150,20240805,18.78,1632,-16.30,20250107,1308,4.43,20250310,2110,-35.26,20240911,1150,18.78,20240805,2.98,N,047770,500,189 억,,612445,N,N,0,N,00,N
20250311,140507,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1368,35,2,2.63,4765653396,3206817,16145.49,1453,1586,1360,1732,934,1333,1486.10,1.62,0,-301430,1349,1340,1324,1315,1299,1345,1320,189,399,500,850,1,1,37842602,518,13.96,0.81,12,8.47,98.00,1679.00,2110,20240911,-35.17,1150,20240805,18.96,1632,-16.18,20250107,1308,4.59,20250310,2110,-35.17,20240911,1150,18.96,20240805,2.98,N,047770,500,189 억,,612445,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 20250312 160509 57 100.00 KOSDAQ 섬유·의류 N N N N N 1374 2 2 0.15 223018853 163082 4.86 1355 1382 1355 1783 961 1372 1367.52 0.97 0 46876 1670 1520 1436 1286 1202 1479 1245 189 411 500 870 1 1 37842602 520 14.02 0.82 12 0.43 98.00 1679.00 2110 20240911 -34.88 1150 20240805 19.48 1632 -15.81 20250107 1308 5.05 20250310 2110 -34.88 20240911 1150 19.48 20240805 2.96 N 047770 500 189 억 365789 N N 0 N 00 N
3 20250312 150509 57 100.00 KOSDAQ 섬유·의류 N N N N N 1371 -1 5 -0.07 213056859 155819 4.64 1355 1382 1355 1783 961 1372 1367.34 0.97 0 46754 1670 1520 1436 1286 1202 1479 1245 189 411 500 870 1 1 37842602 519 13.99 0.82 12 0.41 98.00 1679.00 2110 20240911 -35.02 1150 20240805 19.22 1632 -15.99 20250107 1308 4.82 20250310 2110 -35.02 20240911 1150 19.22 20240805 2.96 N 047770 500 189 억 365789 N N 0 N 00 N
4 20250312 140508 57 100.00 KOSDAQ 섬유·의류 N N N N N 1371 -1 5 -0.07 187700818 137360 4.09 1355 1382 1355 1783 961 1372 1366.49 0.97 0 46713 1670 1520 1436 1286 1202 1479 1245 189 411 500 870 1 1 37842602 519 13.99 0.82 12 0.36 98.00 1679.00 2110 20240911 -35.02 1150 20240805 19.22 1632 -15.99 20250107 1308 4.82 20250310 2110 -35.02 20240911 1150 19.22 20240805 2.96 N 047770 500 189 억 365789 N N 0 N 00 N
5 20250312 130509 57 100.00 KOSDAQ 섬유·의류 N N N N N 1372 0 3 0.00 178906419 130947 3.90 1355 1382 1355 1783 961 1372 1366.25 0.97 0 46297 1670 1520 1436 1286 1202 1479 1245 189 411 500 870 1 1 37842602 519 14.00 0.82 12 0.35 98.00 1679.00 2110 20240911 -34.98 1150 20240805 19.30 1632 -15.93 20250107 1308 4.89 20250310 2110 -34.98 20240911 1150 19.30 20240805 2.96 N 047770 500 189 억 365789 N N 0 N 00 N
6 20250312 120510 57 100.00 KOSDAQ 섬유·의류 N N N N N 1367 -5 5 -0.36 166760553 122097 3.64 1355 1382 1355 1783 961 1372 1365.80 0.97 0 47511 1670 1520 1436 1286 1202 1479 1245 189 411 500 870 1 1 37842602 517 13.95 0.81 12 0.32 98.00 1679.00 2110 20240911 -35.21 1150 20240805 18.87 1632 -16.24 20250107 1308 4.51 20250310 2110 -35.21 20240911 1150 18.87 20240805 2.96 N 047770 500 189 억 365789 N N 0 N 00 N
7 20250312 110506 57 100.00 KOSDAQ 섬유·의류 N N N N N 1380 8 2 0.58 134835526 98770 2.94 1355 1382 1355 1783 961 1372 1365.15 0.97 0 48738 1670 1520 1436 1286 1202 1479 1245 189 411 500 870 1 1 37842602 522 14.08 0.82 12 0.26 98.00 1679.00 2110 20240911 -34.60 1150 20240805 20.00 1632 -15.44 20250107 1308 5.50 20250310 2110 -34.60 20240911 1150 20.00 20240805 2.96 N 047770 500 189 억 365789 N N 0 N 00 N
8 20250312 100509 57 100.00 KOSDAQ 섬유·의류 N N N N N 1364 -8 5 -0.58 115498245 84651 2.52 1355 1377 1355 1783 961 1372 1364.40 0.97 0 45613 1670 1520 1436 1286 1202 1479 1245 189 411 500 870 1 1 37842602 516 13.92 0.81 12 0.22 98.00 1679.00 2110 20240911 -35.36 1150 20240805 18.61 1632 -16.42 20250107 1308 4.28 20250310 2110 -35.36 20240911 1150 18.61 20240805 2.96 N 047770 500 189 억 365789 N N 0 N 00 N
9 20250312 090510 57 100.00 KOSDAQ 섬유·의류 N N N N N 1376 4 2 0.29 17942141 13200 0.39 1355 1377 1355 1783 961 1372 1359.25 0.97 0 1468 1670 1520 1436 1286 1202 1479 1245 189 411 500 870 1 1 37842602 521 14.04 0.82 12 0.03 98.00 1679.00 2110 20240911 -34.79 1150 20240805 19.65 1632 -15.69 20250107 1308 5.20 20250310 2110 -34.79 20240911 1150 19.65 20240805 2.96 N 047770 500 189 억 365789 N N 0 N 00 N
10 20250311 160504 57 100.00 KOSDAQ 섬유·의류 N N N N N 1372 39 2 2.93 4964921889 3352967 16881.32 1453 1586 1352 1732 934 1333 1480.76 1.62 0 -280991 1349 1340 1324 1315 1299 1345 1320 189 399 500 850 1 1 37842602 519 14.00 0.82 12 8.86 98.00 1679.00 2110 20240911 -34.98 1150 20240805 19.30 1632 -15.93 20250107 1308 4.89 20250310 2110 -34.98 20240911 1150 19.30 20240805 2.98 N 047770 500 189 억 612445 N N 0 N 00 N
11 20250311 150507 57 100.00 KOSDAQ 섬유·의류 N N N N N 1366 33 2 2.48 4860796129 3276696 16497.31 1453 1586 1352 1732 934 1333 1483.44 1.62 0 -287915 1349 1340 1324 1315 1299 1345 1320 189 399 500 850 1 1 37842602 517 13.94 0.81 12 8.66 98.00 1679.00 2110 20240911 -35.26 1150 20240805 18.78 1632 -16.30 20250107 1308 4.43 20250310 2110 -35.26 20240911 1150 18.78 20240805 2.98 N 047770 500 189 억 612445 N N 0 N 00 N
12 20250311 140507 57 100.00 KOSDAQ 섬유·의류 N N N N N 1368 35 2 2.63 4765653396 3206817 16145.49 1453 1586 1360 1732 934 1333 1486.10 1.62 0 -301430 1349 1340 1324 1315 1299 1345 1320 189 399 500 850 1 1 37842602 518 13.96 0.81 12 8.47 98.00 1679.00 2110 20240911 -35.17 1150 20240805 18.96 1632 -16.18 20250107 1308 4.59 20250310 2110 -35.17 20240911 1150 18.96 20240805 2.98 N 047770 500 189 억 612445 N N 0 N 00 N