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
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
20250318,160850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6540,40,2,0.62,800867440,122576,73.15,6530,6610,6460,8450,4550,6500,6533.63,1.35,0,6068,6713,6606,6553,6446,6393,6580,6420,86,1950,500,4030,10,1,16908405,1106,99.09,0.83,12,0.72,66.00,7923.00,35417,20240524,-81.53,5800,20250304,12.76,8900,-26.52,20250108,5800,12.76,20250304,67800,-90.35,20240524,5800,12.76,20250304,2.81,N,145170,500,85 억,,227818,N,N,0,N,00,N
20250318,150854,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6570,70,2,1.08,741117835,113449,67.71,6530,6610,6460,8450,4550,6500,6532.61,1.35,0,6228,6713,6606,6553,6446,6393,6580,6420,86,1950,500,4030,10,1,16908405,1111,99.55,0.83,12,0.67,66.00,7923.00,35417,20240524,-81.45,5800,20250304,13.28,8900,-26.18,20250108,5800,13.28,20250304,67800,-90.31,20240524,5800,13.28,20250304,2.81,N,145170,500,85 억,,227818,N,N,0,N,00,N
20250318,140851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6520,20,2,0.31,612726525,93801,55.98,6530,6610,6460,8450,4550,6500,6532.20,1.35,0,3996,6713,6606,6553,6446,6393,6580,6420,86,1950,500,4030,10,1,16908405,1102,98.79,0.82,12,0.55,66.00,7923.00,35417,20240524,-81.59,5800,20250304,12.41,8900,-26.74,20250108,5800,12.41,20250304,67800,-90.38,20240524,5800,12.41,20250304,2.81,N,145170,500,85 억,,227818,N,N,0,N,00,N
20250318,130851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6550,50,2,0.77,529263275,81015,48.35,6530,6610,6460,8450,4550,6500,6532.90,1.35,0,5352,6713,6606,6553,6446,6393,6580,6420,86,1950,500,4030,10,1,16908405,1108,99.24,0.83,12,0.48,66.00,7923.00,35417,20240524,-81.51,5800,20250304,12.93,8900,-26.40,20250108,5800,12.93,20250304,67800,-90.34,20240524,5800,12.93,20250304,2.81,N,145170,500,85 억,,227818,N,N,0,N,00,N
20250318,120852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6500,0,3,0.00,477894410,73153,43.66,6530,6610,6460,8450,4550,6500,6532.81,1.35,0,6357,6713,6606,6553,6446,6393,6580,6420,86,1950,500,4030,10,1,16908405,1099,98.48,0.82,12,0.43,66.00,7923.00,35417,20240524,-81.65,5800,20250304,12.07,8900,-26.97,20250108,5800,12.07,20250304,67800,-90.41,20240524,5800,12.07,20250304,2.81,N,145170,500,85 억,,227818,N,N,0,N,00,N
20250318,110850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6530,30,2,0.46,419560800,64193,38.31,6530,6610,6460,8450,4550,6500,6535.93,1.35,0,6622,6713,6606,6553,6446,6393,6580,6420,86,1950,500,4030,10,1,16908405,1104,98.94,0.82,12,0.38,66.00,7923.00,35417,20240524,-81.56,5800,20250304,12.59,8900,-26.63,20250108,5800,12.59,20250304,67800,-90.37,20240524,5800,12.59,20250304,2.81,N,145170,500,85 억,,227818,N,N,0,N,00,N
20250318,100853,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6500,0,3,0.00,369688000,56562,33.76,6530,6610,6460,8450,4550,6500,6535.98,1.35,0,1932,6713,6606,6553,6446,6393,6580,6420,86,1950,500,4030,10,1,16908405,1099,98.48,0.82,12,0.33,66.00,7923.00,35417,20240524,-81.65,5800,20250304,12.07,8900,-26.97,20250108,5800,12.07,20250304,67800,-90.41,20240524,5800,12.07,20250304,2.81,N,145170,500,85 억,,227818,N,N,0,N,00,N
20250318,090855,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6570,70,2,1.08,83653095,12725,7.59,6530,6610,6520,8450,4550,6500,6573.92,1.35,0,-5486,6713,6606,6553,6446,6393,6580,6420,86,1950,500,4030,10,1,16908405,1111,99.55,0.83,12,0.08,66.00,7923.00,35417,20240524,-81.45,5800,20250304,13.28,8900,-26.18,20250108,5800,13.28,20250304,67800,-90.31,20240524,5800,13.28,20250304,2.81,N,145170,500,85 억,,227818,N,N,0,N,00,N
20250317,160849,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6500,-20,5,-0.31,1071564835,163271,50.13,6550,6660,6500,8470,4570,6520,6563.37,1.34,0,1190,6793,6656,6583,6446,6373,6620,6410,86,1950,500,4040,10,1,16908405,1099,98.48,0.82,12,0.97,66.00,7923.00,35417,20240524,-81.65,5800,20250304,12.07,8900,-26.97,20250108,5800,12.07,20250304,67800,-90.41,20240524,5800,12.07,20250304,2.77,N,145170,500,85 억,,226628,N,N,0,N,00,N
20250317,150848,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6550,30,2,0.46,991248720,150934,46.34,6550,6660,6500,8470,4570,6520,6567.43,1.34,0,497,6793,6656,6583,6446,6373,6620,6410,86,1950,500,4040,10,1,16908405,1108,99.24,0.83,12,0.89,66.00,7923.00,35417,20240524,-81.51,5800,20250304,12.93,8900,-26.40,20250108,5800,12.93,20250304,67800,-90.34,20240524,5800,12.93,20250304,2.77,N,145170,500,85 억,,226628,N,N,0,N,00,N
20250317,140850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6520,0,3,0.00,861751105,131141,40.26,6550,6660,6500,8470,4570,6520,6571.18,1.34,0,3617,6793,6656,6583,6446,6373,6620,6410,86,1950,500,4040,10,1,16908405,1102,98.79,0.82,12,0.78,66.00,7923.00,35417,20240524,-81.59,5800,20250304,12.41,8900,-26.74,20250108,5800,12.41,20250304,67800,-90.38,20240524,5800,12.41,20250304,2.77,N,145170,500,85 억,,226628,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 160850 57 100.00 KOSDAQ 섬유·의류 N N N N N 6540 40 2 0.62 800867440 122576 73.15 6530 6610 6460 8450 4550 6500 6533.63 1.35 0 6068 6713 6606 6553 6446 6393 6580 6420 86 1950 500 4030 10 1 16908405 1106 99.09 0.83 12 0.72 66.00 7923.00 35417 20240524 -81.53 5800 20250304 12.76 8900 -26.52 20250108 5800 12.76 20250304 67800 -90.35 20240524 5800 12.76 20250304 2.81 N 145170 500 85 억 227818 N N 0 N 00 N
3 20250318 150854 57 100.00 KOSDAQ 섬유·의류 N N N N N 6570 70 2 1.08 741117835 113449 67.71 6530 6610 6460 8450 4550 6500 6532.61 1.35 0 6228 6713 6606 6553 6446 6393 6580 6420 86 1950 500 4030 10 1 16908405 1111 99.55 0.83 12 0.67 66.00 7923.00 35417 20240524 -81.45 5800 20250304 13.28 8900 -26.18 20250108 5800 13.28 20250304 67800 -90.31 20240524 5800 13.28 20250304 2.81 N 145170 500 85 억 227818 N N 0 N 00 N
4 20250318 140851 57 100.00 KOSDAQ 섬유·의류 N N N N N 6520 20 2 0.31 612726525 93801 55.98 6530 6610 6460 8450 4550 6500 6532.20 1.35 0 3996 6713 6606 6553 6446 6393 6580 6420 86 1950 500 4030 10 1 16908405 1102 98.79 0.82 12 0.55 66.00 7923.00 35417 20240524 -81.59 5800 20250304 12.41 8900 -26.74 20250108 5800 12.41 20250304 67800 -90.38 20240524 5800 12.41 20250304 2.81 N 145170 500 85 억 227818 N N 0 N 00 N
5 20250318 130851 57 100.00 KOSDAQ 섬유·의류 N N N N N 6550 50 2 0.77 529263275 81015 48.35 6530 6610 6460 8450 4550 6500 6532.90 1.35 0 5352 6713 6606 6553 6446 6393 6580 6420 86 1950 500 4030 10 1 16908405 1108 99.24 0.83 12 0.48 66.00 7923.00 35417 20240524 -81.51 5800 20250304 12.93 8900 -26.40 20250108 5800 12.93 20250304 67800 -90.34 20240524 5800 12.93 20250304 2.81 N 145170 500 85 억 227818 N N 0 N 00 N
6 20250318 120852 57 100.00 KOSDAQ 섬유·의류 N N N N N 6500 0 3 0.00 477894410 73153 43.66 6530 6610 6460 8450 4550 6500 6532.81 1.35 0 6357 6713 6606 6553 6446 6393 6580 6420 86 1950 500 4030 10 1 16908405 1099 98.48 0.82 12 0.43 66.00 7923.00 35417 20240524 -81.65 5800 20250304 12.07 8900 -26.97 20250108 5800 12.07 20250304 67800 -90.41 20240524 5800 12.07 20250304 2.81 N 145170 500 85 억 227818 N N 0 N 00 N
7 20250318 110850 57 100.00 KOSDAQ 섬유·의류 N N N N N 6530 30 2 0.46 419560800 64193 38.31 6530 6610 6460 8450 4550 6500 6535.93 1.35 0 6622 6713 6606 6553 6446 6393 6580 6420 86 1950 500 4030 10 1 16908405 1104 98.94 0.82 12 0.38 66.00 7923.00 35417 20240524 -81.56 5800 20250304 12.59 8900 -26.63 20250108 5800 12.59 20250304 67800 -90.37 20240524 5800 12.59 20250304 2.81 N 145170 500 85 억 227818 N N 0 N 00 N
8 20250318 100853 57 100.00 KOSDAQ 섬유·의류 N N N N N 6500 0 3 0.00 369688000 56562 33.76 6530 6610 6460 8450 4550 6500 6535.98 1.35 0 1932 6713 6606 6553 6446 6393 6580 6420 86 1950 500 4030 10 1 16908405 1099 98.48 0.82 12 0.33 66.00 7923.00 35417 20240524 -81.65 5800 20250304 12.07 8900 -26.97 20250108 5800 12.07 20250304 67800 -90.41 20240524 5800 12.07 20250304 2.81 N 145170 500 85 억 227818 N N 0 N 00 N
9 20250318 090855 57 100.00 KOSDAQ 섬유·의류 N N N N N 6570 70 2 1.08 83653095 12725 7.59 6530 6610 6520 8450 4550 6500 6573.92 1.35 0 -5486 6713 6606 6553 6446 6393 6580 6420 86 1950 500 4030 10 1 16908405 1111 99.55 0.83 12 0.08 66.00 7923.00 35417 20240524 -81.45 5800 20250304 13.28 8900 -26.18 20250108 5800 13.28 20250304 67800 -90.31 20240524 5800 13.28 20250304 2.81 N 145170 500 85 억 227818 N N 0 N 00 N
10 20250317 160849 57 100.00 KOSDAQ 섬유·의류 N N N N N 6500 -20 5 -0.31 1071564835 163271 50.13 6550 6660 6500 8470 4570 6520 6563.37 1.34 0 1190 6793 6656 6583 6446 6373 6620 6410 86 1950 500 4040 10 1 16908405 1099 98.48 0.82 12 0.97 66.00 7923.00 35417 20240524 -81.65 5800 20250304 12.07 8900 -26.97 20250108 5800 12.07 20250304 67800 -90.41 20240524 5800 12.07 20250304 2.77 N 145170 500 85 억 226628 N N 0 N 00 N
11 20250317 150848 57 100.00 KOSDAQ 섬유·의류 N N N N N 6550 30 2 0.46 991248720 150934 46.34 6550 6660 6500 8470 4570 6520 6567.43 1.34 0 497 6793 6656 6583 6446 6373 6620 6410 86 1950 500 4040 10 1 16908405 1108 99.24 0.83 12 0.89 66.00 7923.00 35417 20240524 -81.51 5800 20250304 12.93 8900 -26.40 20250108 5800 12.93 20250304 67800 -90.34 20240524 5800 12.93 20250304 2.77 N 145170 500 85 억 226628 N N 0 N 00 N
12 20250317 140850 57 100.00 KOSDAQ 섬유·의류 N N N N N 6520 0 3 0.00 861751105 131141 40.26 6550 6660 6500 8470 4570 6520 6571.18 1.34 0 3617 6793 6656 6583 6446 6373 6620 6410 86 1950 500 4040 10 1 16908405 1102 98.79 0.82 12 0.78 66.00 7923.00 35417 20240524 -81.59 5800 20250304 12.41 8900 -26.74 20250108 5800 12.41 20250304 67800 -90.38 20240524 5800 12.41 20250304 2.77 N 145170 500 85 억 226628 N N 0 N 00 N