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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1337,-4,5,-0.30,56090896,41862,39.33,1341,1348,1334,1743,939,1341,1339.90,1.09,0,5282,1403,1371,1356,1324,1309,1364,1317,189,402,500,850,1,1,37842602,506,13.64,0.80,12,0.11,98.00,1679.00,2110,20240911,-36.64,1150,20240805,16.26,1632,-18.08,20250107,1308,2.22,20250310,2110,-36.64,20240911,1150,16.26,20240805,3.23,N,047770,500,189 억,,411657,N,N,0,N,00,N
20250318,150519,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1347,6,2,0.45,54552711,40712,38.25,1341,1348,1334,1743,939,1341,1339.97,1.09,0,5555,1403,1371,1356,1324,1309,1364,1317,189,402,500,850,1,1,37842602,510,13.74,0.80,12,0.11,98.00,1679.00,2110,20240911,-36.16,1150,20240805,17.13,1632,-17.46,20250107,1308,2.98,20250310,2110,-36.16,20240911,1150,17.13,20240805,3.23,N,047770,500,189 억,,411657,N,N,0,N,00,N
20250318,140518,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1345,4,2,0.30,45395225,33905,31.85,1341,1348,1334,1743,939,1341,1338.89,1.09,0,2535,1403,1371,1356,1324,1309,1364,1317,189,402,500,850,1,1,37842602,509,13.72,0.80,12,0.09,98.00,1679.00,2110,20240911,-36.26,1150,20240805,16.96,1632,-17.59,20250107,1308,2.83,20250310,2110,-36.26,20240911,1150,16.96,20240805,3.23,N,047770,500,189 억,,411657,N,N,0,N,00,N
20250318,130517,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1342,1,2,0.07,40029123,29906,28.10,1341,1348,1334,1743,939,1341,1338.50,1.09,0,746,1403,1371,1356,1324,1309,1364,1317,189,402,500,850,1,1,37842602,508,13.69,0.80,12,0.08,98.00,1679.00,2110,20240911,-36.40,1150,20240805,16.70,1632,-17.77,20250107,1308,2.60,20250310,2110,-36.40,20240911,1150,16.70,20240805,3.23,N,047770,500,189 억,,411657,N,N,0,N,00,N
20250318,120517,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1340,-1,5,-0.07,34772930,25984,24.41,1341,1348,1334,1743,939,1341,1338.24,1.09,0,303,1403,1371,1356,1324,1309,1364,1317,189,402,500,850,1,1,37842602,507,13.67,0.80,12,0.07,98.00,1679.00,2110,20240911,-36.49,1150,20240805,16.52,1632,-17.89,20250107,1308,2.45,20250310,2110,-36.49,20240911,1150,16.52,20240805,3.23,N,047770,500,189 억,,411657,N,N,0,N,00,N
20250318,110516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1340,-1,5,-0.07,29992200,22414,21.06,1341,1348,1334,1743,939,1341,1338.10,1.09,0,552,1403,1371,1356,1324,1309,1364,1317,189,402,500,850,1,1,37842602,507,13.67,0.80,12,0.06,98.00,1679.00,2110,20240911,-36.49,1150,20240805,16.52,1632,-17.89,20250107,1308,2.45,20250310,2110,-36.49,20240911,1150,16.52,20240805,3.23,N,047770,500,189 억,,411657,N,N,0,N,00,N
20250318,100517,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1340,-1,5,-0.07,22730602,16977,15.95,1341,1348,1334,1743,939,1341,1338.91,1.09,0,-1075,1403,1371,1356,1324,1309,1364,1317,189,402,500,850,1,1,37842602,507,13.67,0.80,12,0.04,98.00,1679.00,2110,20240911,-36.49,1150,20240805,16.52,1632,-17.89,20250107,1308,2.45,20250310,2110,-36.49,20240911,1150,16.52,20240805,3.23,N,047770,500,189 억,,411657,N,N,0,N,00,N
20250318,090519,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1347,6,2,0.45,1255178,938,0.88,1341,1348,1336,1743,939,1341,1338.14,1.09,0,90,1403,1371,1356,1324,1309,1364,1317,189,402,500,850,1,1,37842602,510,13.74,0.80,12,0.00,98.00,1679.00,2110,20240911,-36.16,1150,20240805,17.13,1632,-17.46,20250107,1308,2.98,20250310,2110,-36.16,20240911,1150,17.13,20240805,3.23,N,047770,500,189 억,,411657,N,N,0,N,00,N
20250317,160516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1341,-22,5,-1.61,143280893,106161,153.68,1367,1388,1341,1771,955,1363,1349.76,1.11,0,-7352,1417,1390,1370,1343,1323,1380,1333,189,408,500,870,1,1,37842602,507,13.68,0.80,12,0.28,98.00,1679.00,2110,20240911,-36.45,1150,20240805,16.61,1632,-17.83,20250107,1308,2.52,20250310,2110,-36.45,20240911,1150,16.61,20240805,3.25,N,047770,500,189 억,,418406,N,N,0,N,00,N
20250317,150515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1348,-15,5,-1.10,118719368,87861,127.19,1367,1388,1342,1771,955,1363,1351.22,1.11,0,-7007,1417,1390,1370,1343,1323,1380,1333,189,408,500,870,1,1,37842602,510,13.76,0.80,12,0.23,98.00,1679.00,2110,20240911,-36.11,1150,20240805,17.22,1632,-17.40,20250107,1308,3.06,20250310,2110,-36.11,20240911,1150,17.22,20240805,3.25,N,047770,500,189 억,,418406,N,N,0,N,00,N
20250317,140516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1348,-15,5,-1.10,111812386,82723,119.75,1367,1388,1343,1771,955,1363,1351.65,1.11,0,-6765,1417,1390,1370,1343,1323,1380,1333,189,408,500,870,1,1,37842602,510,13.76,0.80,12,0.22,98.00,1679.00,2110,20240911,-36.11,1150,20240805,17.22,1632,-17.40,20250107,1308,3.06,20250310,2110,-36.11,20240911,1150,17.22,20240805,3.25,N,047770,500,189 억,,418406,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 20250318 160516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1337 -4 5 -0.30 56090896 41862 39.33 1341 1348 1334 1743 939 1341 1339.90 1.09 0 5282 1403 1371 1356 1324 1309 1364 1317 189 402 500 850 1 1 37842602 506 13.64 0.80 12 0.11 98.00 1679.00 2110 20240911 -36.64 1150 20240805 16.26 1632 -18.08 20250107 1308 2.22 20250310 2110 -36.64 20240911 1150 16.26 20240805 3.23 N 047770 500 189 억 411657 N N 0 N 00 N
3 20250318 150519 57 100.00 KOSDAQ 섬유·의류 N N N N N 1347 6 2 0.45 54552711 40712 38.25 1341 1348 1334 1743 939 1341 1339.97 1.09 0 5555 1403 1371 1356 1324 1309 1364 1317 189 402 500 850 1 1 37842602 510 13.74 0.80 12 0.11 98.00 1679.00 2110 20240911 -36.16 1150 20240805 17.13 1632 -17.46 20250107 1308 2.98 20250310 2110 -36.16 20240911 1150 17.13 20240805 3.23 N 047770 500 189 억 411657 N N 0 N 00 N
4 20250318 140518 57 100.00 KOSDAQ 섬유·의류 N N N N N 1345 4 2 0.30 45395225 33905 31.85 1341 1348 1334 1743 939 1341 1338.89 1.09 0 2535 1403 1371 1356 1324 1309 1364 1317 189 402 500 850 1 1 37842602 509 13.72 0.80 12 0.09 98.00 1679.00 2110 20240911 -36.26 1150 20240805 16.96 1632 -17.59 20250107 1308 2.83 20250310 2110 -36.26 20240911 1150 16.96 20240805 3.23 N 047770 500 189 억 411657 N N 0 N 00 N
5 20250318 130517 57 100.00 KOSDAQ 섬유·의류 N N N N N 1342 1 2 0.07 40029123 29906 28.10 1341 1348 1334 1743 939 1341 1338.50 1.09 0 746 1403 1371 1356 1324 1309 1364 1317 189 402 500 850 1 1 37842602 508 13.69 0.80 12 0.08 98.00 1679.00 2110 20240911 -36.40 1150 20240805 16.70 1632 -17.77 20250107 1308 2.60 20250310 2110 -36.40 20240911 1150 16.70 20240805 3.23 N 047770 500 189 억 411657 N N 0 N 00 N
6 20250318 120517 57 100.00 KOSDAQ 섬유·의류 N N N N N 1340 -1 5 -0.07 34772930 25984 24.41 1341 1348 1334 1743 939 1341 1338.24 1.09 0 303 1403 1371 1356 1324 1309 1364 1317 189 402 500 850 1 1 37842602 507 13.67 0.80 12 0.07 98.00 1679.00 2110 20240911 -36.49 1150 20240805 16.52 1632 -17.89 20250107 1308 2.45 20250310 2110 -36.49 20240911 1150 16.52 20240805 3.23 N 047770 500 189 억 411657 N N 0 N 00 N
7 20250318 110516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1340 -1 5 -0.07 29992200 22414 21.06 1341 1348 1334 1743 939 1341 1338.10 1.09 0 552 1403 1371 1356 1324 1309 1364 1317 189 402 500 850 1 1 37842602 507 13.67 0.80 12 0.06 98.00 1679.00 2110 20240911 -36.49 1150 20240805 16.52 1632 -17.89 20250107 1308 2.45 20250310 2110 -36.49 20240911 1150 16.52 20240805 3.23 N 047770 500 189 억 411657 N N 0 N 00 N
8 20250318 100517 57 100.00 KOSDAQ 섬유·의류 N N N N N 1340 -1 5 -0.07 22730602 16977 15.95 1341 1348 1334 1743 939 1341 1338.91 1.09 0 -1075 1403 1371 1356 1324 1309 1364 1317 189 402 500 850 1 1 37842602 507 13.67 0.80 12 0.04 98.00 1679.00 2110 20240911 -36.49 1150 20240805 16.52 1632 -17.89 20250107 1308 2.45 20250310 2110 -36.49 20240911 1150 16.52 20240805 3.23 N 047770 500 189 억 411657 N N 0 N 00 N
9 20250318 090519 57 100.00 KOSDAQ 섬유·의류 N N N N N 1347 6 2 0.45 1255178 938 0.88 1341 1348 1336 1743 939 1341 1338.14 1.09 0 90 1403 1371 1356 1324 1309 1364 1317 189 402 500 850 1 1 37842602 510 13.74 0.80 12 0.00 98.00 1679.00 2110 20240911 -36.16 1150 20240805 17.13 1632 -17.46 20250107 1308 2.98 20250310 2110 -36.16 20240911 1150 17.13 20240805 3.23 N 047770 500 189 억 411657 N N 0 N 00 N
10 20250317 160516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1341 -22 5 -1.61 143280893 106161 153.68 1367 1388 1341 1771 955 1363 1349.76 1.11 0 -7352 1417 1390 1370 1343 1323 1380 1333 189 408 500 870 1 1 37842602 507 13.68 0.80 12 0.28 98.00 1679.00 2110 20240911 -36.45 1150 20240805 16.61 1632 -17.83 20250107 1308 2.52 20250310 2110 -36.45 20240911 1150 16.61 20240805 3.25 N 047770 500 189 억 418406 N N 0 N 00 N
11 20250317 150515 57 100.00 KOSDAQ 섬유·의류 N N N N N 1348 -15 5 -1.10 118719368 87861 127.19 1367 1388 1342 1771 955 1363 1351.22 1.11 0 -7007 1417 1390 1370 1343 1323 1380 1333 189 408 500 870 1 1 37842602 510 13.76 0.80 12 0.23 98.00 1679.00 2110 20240911 -36.11 1150 20240805 17.22 1632 -17.40 20250107 1308 3.06 20250310 2110 -36.11 20240911 1150 17.22 20240805 3.25 N 047770 500 189 억 418406 N N 0 N 00 N
12 20250317 140516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1348 -15 5 -1.10 111812386 82723 119.75 1367 1388 1343 1771 955 1363 1351.65 1.11 0 -6765 1417 1390 1370 1343 1323 1380 1333 189 408 500 870 1 1 37842602 510 13.76 0.80 12 0.22 98.00 1679.00 2110 20240911 -36.11 1150 20240805 17.22 1632 -17.40 20250107 1308 3.06 20250310 2110 -36.11 20240911 1150 17.22 20240805 3.25 N 047770 500 189 억 418406 N N 0 N 00 N