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
065060/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
20250318,160607,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,146,-26,5,-15.12,1527592807,10249686,442.19,151,157,142,223,121,172,149.06,1.03,0,-25965,174,172,172,170,170,173,171,540,51,500,110,1,1,108008044,158,-4.42,0.31,12,9.49,-33.00,474.00,532,20240508,-72.56,142,20250318,2.82,284,-48.59,20250117,142,2.82,20250318,532,-72.56,20240508,142,2.82,20250318,0.00,N,065060,500,540 억,,1108317,N,N,0,N,00,N
20250318,150610,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,147,-25,5,-14.53,1471828689,9867975,425.72,151,157,142,223,121,172,149.15,1.03,0,-24998,174,172,172,170,170,173,171,540,51,500,110,1,1,108008044,159,-4.45,0.31,12,9.14,-33.00,474.00,532,20240508,-72.37,142,20250318,3.52,284,-48.24,20250117,142,3.52,20250318,532,-72.37,20240508,142,3.52,20250318,0.00,N,065060,500,540 억,,1108317,N,N,0,N,00,N
20250318,140609,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,148,-24,5,-13.95,1369337052,9174244,395.80,151,157,142,223,121,172,149.25,1.03,0,249,174,172,172,170,170,173,171,540,51,500,110,1,1,108008044,160,-4.48,0.31,12,8.49,-33.00,474.00,532,20240508,-72.18,142,20250318,4.23,284,-47.89,20250117,142,4.23,20250318,532,-72.18,20240508,142,4.23,20250318,0.00,N,065060,500,540 억,,1108317,N,N,0,N,00,N
20250318,130608,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,146,-26,5,-15.12,1262316043,8442349,364.22,151,157,142,223,121,172,149.52,1.03,0,1053,174,172,172,170,170,173,171,540,51,500,110,1,1,108008044,158,-4.42,0.31,12,7.82,-33.00,474.00,532,20240508,-72.56,142,20250318,2.82,284,-48.59,20250117,142,2.82,20250318,532,-72.56,20240508,142,2.82,20250318,0.00,N,065060,500,540 억,,1108317,N,N,0,N,00,N
20250318,120608,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,149,-23,5,-13.37,1182816285,7898157,340.74,151,157,142,223,121,172,149.75,1.03,0,6277,174,172,172,170,170,173,171,540,51,500,110,1,1,108008044,161,-4.52,0.31,12,7.31,-33.00,474.00,532,20240508,-71.99,142,20250318,4.93,284,-47.54,20250117,142,4.93,20250318,532,-71.99,20240508,142,4.93,20250318,0.00,N,065060,500,540 억,,1108317,N,N,0,N,00,N
20250318,110607,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,149,-23,5,-13.37,1127286736,7523298,324.57,151,157,142,223,121,172,149.83,1.03,0,12137,174,172,172,170,170,173,171,540,51,500,110,1,1,108008044,161,-4.52,0.31,12,6.97,-33.00,474.00,532,20240508,-71.99,142,20250318,4.93,284,-47.54,20250117,142,4.93,20250318,532,-71.99,20240508,142,4.93,20250318,0.00,N,065060,500,540 억,,1108317,N,N,0,N,00,N
20250318,100609,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,151,-21,5,-12.21,814978754,5426728,234.12,151,157,142,223,121,172,150.17,1.03,0,48567,174,172,172,170,170,173,171,540,51,500,110,1,1,108008044,163,-4.58,0.32,12,5.02,-33.00,474.00,532,20240508,-71.62,142,20250318,6.34,284,-46.83,20250117,142,6.34,20250318,532,-71.62,20240508,142,6.34,20250318,0.00,N,065060,500,540 억,,1108317,N,N,0,N,00,N
20250318,090610,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,156,-16,5,-9.30,234886503,1551164,66.92,151,157,147,223,121,172,151.40,1.03,0,25037,174,172,172,170,170,173,171,540,51,500,110,1,1,108008044,168,-4.73,0.33,12,1.44,-33.00,474.00,532,20240508,-70.68,147,20250318,6.12,284,-45.07,20250117,147,6.12,20250318,532,-70.68,20240508,147,6.12,20250318,0.00,N,065060,500,540 억,,1108317,N,N,0,N,00,N
20250317,160606,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,172,-73,4,-29.80,397048931,2308424,1581.37,172,174,172,318,172,245,172.00,1.03,0,245,256,250,241,235,226,246,231,540,73,500,160,1,1,108008044,186,-5.21,0.36,12,2.14,-33.00,474.00,532,20240508,-67.67,172,20250317,0.00,284,-39.44,20250117,172,0.00,20250317,532,-67.67,20240508,172,0.00,20250317,0.00,N,065060,500,540 억,,1108072,N,N,0,N,00,N
20250317,150606,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,172,-73,4,-29.80,391521539,2276288,1559.36,172,174,172,318,172,245,172.00,1.03,0,245,256,250,241,235,226,246,231,540,73,500,160,1,1,108008044,186,-5.21,0.36,12,2.11,-33.00,474.00,532,20240508,-67.67,172,20250317,0.00,284,-39.44,20250117,172,0.00,20250317,532,-67.67,20240508,172,0.00,20250317,0.00,N,065060,500,540 억,,1108072,N,N,0,N,00,N
20250317,140607,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,172,-73,4,-29.80,376791115,2190646,1500.69,172,174,172,318,172,245,172.00,1.03,0,245,256,250,241,235,226,246,231,540,73,500,160,1,1,108008044,186,-5.21,0.36,12,2.03,-33.00,474.00,532,20240508,-67.67,172,20250317,0.00,284,-39.44,20250117,172,0.00,20250317,532,-67.67,20240508,172,0.00,20250317,0.00,N,065060,500,540 억,,1108072,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 160607 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 146 -26 5 -15.12 1527592807 10249686 442.19 151 157 142 223 121 172 149.06 1.03 0 -25965 174 172 172 170 170 173 171 540 51 500 110 1 1 108008044 158 -4.42 0.31 12 9.49 -33.00 474.00 532 20240508 -72.56 142 20250318 2.82 284 -48.59 20250117 142 2.82 20250318 532 -72.56 20240508 142 2.82 20250318 0.00 N 065060 500 540 억 1108317 N N 0 N 00 N
3 20250318 150610 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 147 -25 5 -14.53 1471828689 9867975 425.72 151 157 142 223 121 172 149.15 1.03 0 -24998 174 172 172 170 170 173 171 540 51 500 110 1 1 108008044 159 -4.45 0.31 12 9.14 -33.00 474.00 532 20240508 -72.37 142 20250318 3.52 284 -48.24 20250117 142 3.52 20250318 532 -72.37 20240508 142 3.52 20250318 0.00 N 065060 500 540 억 1108317 N N 0 N 00 N
4 20250318 140609 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 148 -24 5 -13.95 1369337052 9174244 395.80 151 157 142 223 121 172 149.25 1.03 0 249 174 172 172 170 170 173 171 540 51 500 110 1 1 108008044 160 -4.48 0.31 12 8.49 -33.00 474.00 532 20240508 -72.18 142 20250318 4.23 284 -47.89 20250117 142 4.23 20250318 532 -72.18 20240508 142 4.23 20250318 0.00 N 065060 500 540 억 1108317 N N 0 N 00 N
5 20250318 130608 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 146 -26 5 -15.12 1262316043 8442349 364.22 151 157 142 223 121 172 149.52 1.03 0 1053 174 172 172 170 170 173 171 540 51 500 110 1 1 108008044 158 -4.42 0.31 12 7.82 -33.00 474.00 532 20240508 -72.56 142 20250318 2.82 284 -48.59 20250117 142 2.82 20250318 532 -72.56 20240508 142 2.82 20250318 0.00 N 065060 500 540 억 1108317 N N 0 N 00 N
6 20250318 120608 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 149 -23 5 -13.37 1182816285 7898157 340.74 151 157 142 223 121 172 149.75 1.03 0 6277 174 172 172 170 170 173 171 540 51 500 110 1 1 108008044 161 -4.52 0.31 12 7.31 -33.00 474.00 532 20240508 -71.99 142 20250318 4.93 284 -47.54 20250117 142 4.93 20250318 532 -71.99 20240508 142 4.93 20250318 0.00 N 065060 500 540 억 1108317 N N 0 N 00 N
7 20250318 110607 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 149 -23 5 -13.37 1127286736 7523298 324.57 151 157 142 223 121 172 149.83 1.03 0 12137 174 172 172 170 170 173 171 540 51 500 110 1 1 108008044 161 -4.52 0.31 12 6.97 -33.00 474.00 532 20240508 -71.99 142 20250318 4.93 284 -47.54 20250117 142 4.93 20250318 532 -71.99 20240508 142 4.93 20250318 0.00 N 065060 500 540 억 1108317 N N 0 N 00 N
8 20250318 100609 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 151 -21 5 -12.21 814978754 5426728 234.12 151 157 142 223 121 172 150.17 1.03 0 48567 174 172 172 170 170 173 171 540 51 500 110 1 1 108008044 163 -4.58 0.32 12 5.02 -33.00 474.00 532 20240508 -71.62 142 20250318 6.34 284 -46.83 20250117 142 6.34 20250318 532 -71.62 20240508 142 6.34 20250318 0.00 N 065060 500 540 억 1108317 N N 0 N 00 N
9 20250318 090610 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 156 -16 5 -9.30 234886503 1551164 66.92 151 157 147 223 121 172 151.40 1.03 0 25037 174 172 172 170 170 173 171 540 51 500 110 1 1 108008044 168 -4.73 0.33 12 1.44 -33.00 474.00 532 20240508 -70.68 147 20250318 6.12 284 -45.07 20250117 147 6.12 20250318 532 -70.68 20240508 147 6.12 20250318 0.00 N 065060 500 540 억 1108317 N N 0 N 00 N
10 20250317 160606 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 172 -73 4 -29.80 397048931 2308424 1581.37 172 174 172 318 172 245 172.00 1.03 0 245 256 250 241 235 226 246 231 540 73 500 160 1 1 108008044 186 -5.21 0.36 12 2.14 -33.00 474.00 532 20240508 -67.67 172 20250317 0.00 284 -39.44 20250117 172 0.00 20250317 532 -67.67 20240508 172 0.00 20250317 0.00 N 065060 500 540 억 1108072 N N 0 N 00 N
11 20250317 150606 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 172 -73 4 -29.80 391521539 2276288 1559.36 172 174 172 318 172 245 172.00 1.03 0 245 256 250 241 235 226 246 231 540 73 500 160 1 1 108008044 186 -5.21 0.36 12 2.11 -33.00 474.00 532 20240508 -67.67 172 20250317 0.00 284 -39.44 20250117 172 0.00 20250317 532 -67.67 20240508 172 0.00 20250317 0.00 N 065060 500 540 억 1108072 N N 0 N 00 N
12 20250317 140607 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 172 -73 4 -29.80 376791115 2190646 1500.69 172 174 172 318 172 245 172.00 1.03 0 245 256 250 241 235 226 246 231 540 73 500 160 1 1 108008044 186 -5.21 0.36 12 2.03 -33.00 474.00 532 20240508 -67.67 172 20250317 0.00 284 -39.44 20250117 172 0.00 20250317 532 -67.67 20240508 172 0.00 20250317 0.00 N 065060 500 540 억 1108072 N N 0 N 00 N