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
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
20250318,161349,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3955,-65,5,-1.62,575266453,144420,35.34,4020,4120,3935,5220,2815,4020,3983.29,0.38,0,-32585,4240,4130,4035,3925,3830,4082,3877,24,1200,100,2810,5,1,24292555,961,14.65,7.68,12,0.59,270.00,515.00,6780,20250121,-41.67,3270,20250225,20.95,6780,-41.67,20250121,3270,20.95,20250225,6780,-41.67,20250121,3270,20.95,20250225,0.03,N,478560,100,24 억,,93405,N,N,0,N,00,N
20250318,151356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3965,-55,5,-1.37,531631763,133382,32.64,4020,4120,3935,5220,2815,4020,3985.78,0.38,0,-26555,4240,4130,4035,3925,3830,4082,3877,24,1200,100,2810,5,1,24292555,963,14.69,7.70,12,0.55,270.00,515.00,6780,20250121,-41.52,3270,20250225,21.25,6780,-41.52,20250121,3270,21.25,20250225,6780,-41.52,20250121,3270,21.25,20250225,0.03,N,478560,100,24 억,,93405,N,N,0,N,00,N
20250318,141352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3980,-40,5,-1.00,489090208,122631,30.01,4020,4120,3935,5220,2815,4020,3988.31,0.38,0,-25399,4240,4130,4035,3925,3830,4082,3877,24,1200,100,2810,5,1,24292555,967,14.74,7.73,12,0.50,270.00,515.00,6780,20250121,-41.30,3270,20250225,21.71,6780,-41.30,20250121,3270,21.71,20250225,6780,-41.30,20250121,3270,21.71,20250225,0.03,N,478560,100,24 억,,93405,N,N,0,N,00,N
20250318,131351,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3960,-60,5,-1.49,435003284,108972,26.67,4020,4120,3935,5220,2815,4020,3991.88,0.38,0,-20591,4240,4130,4035,3925,3830,4082,3877,24,1200,100,2810,5,1,24292555,962,14.67,7.69,12,0.45,270.00,515.00,6780,20250121,-41.59,3270,20250225,21.10,6780,-41.59,20250121,3270,21.10,20250225,6780,-41.59,20250121,3270,21.10,20250225,0.03,N,478560,100,24 억,,93405,N,N,0,N,00,N
20250318,121354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3980,-40,5,-1.00,409571284,102559,25.10,4020,4120,3935,5220,2815,4020,3993.52,0.38,0,-15657,4240,4130,4035,3925,3830,4082,3877,24,1200,100,2810,5,1,24292555,967,14.74,7.73,12,0.42,270.00,515.00,6780,20250121,-41.30,3270,20250225,21.71,6780,-41.30,20250121,3270,21.71,20250225,6780,-41.30,20250121,3270,21.71,20250225,0.03,N,478560,100,24 억,,93405,N,N,0,N,00,N
20250318,111352,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3970,-50,5,-1.24,398295159,99714,24.40,4020,4120,3935,5220,2815,4020,3994.38,0.38,0,-15439,4240,4130,4035,3925,3830,4082,3877,24,1200,100,2810,5,1,24292555,964,14.70,7.71,12,0.41,270.00,515.00,6780,20250121,-41.45,3270,20250225,21.41,6780,-41.45,20250121,3270,21.41,20250225,6780,-41.45,20250121,3270,21.41,20250225,0.03,N,478560,100,24 억,,93405,N,N,0,N,00,N
20250318,101354,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3940,-80,5,-1.99,353218744,88323,21.62,4020,4120,3940,5220,2815,4020,3999.17,0.38,0,-11777,4240,4130,4035,3925,3830,4082,3877,24,1200,100,2810,5,1,24292555,957,14.59,7.65,12,0.36,270.00,515.00,6780,20250121,-41.89,3270,20250225,20.49,6780,-41.89,20250121,3270,20.49,20250225,6780,-41.89,20250121,3270,20.49,20250225,0.03,N,478560,100,24 억,,93405,N,N,0,N,00,N
20250318,091357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4010,-10,5,-0.25,104370270,25893,6.34,4020,4120,3980,5220,2815,4020,4030.83,0.38,0,-4604,4240,4130,4035,3925,3830,4082,3877,24,1200,100,2810,5,1,24292555,974,14.85,7.79,12,0.11,270.00,515.00,6780,20250121,-40.86,3270,20250225,22.63,6780,-40.86,20250121,3270,22.63,20250225,6780,-40.86,20250121,3270,22.63,20250225,0.03,N,478560,100,24 억,,93405,N,N,0,N,00,N
20250317,161348,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4020,95,2,2.42,1633028174,404986,121.31,4030,4145,3940,5100,2750,3925,4032.37,0.46,0,-17828,4165,4045,3930,3810,3695,4105,3870,24,1175,100,2740,5,1,24292555,977,14.89,7.81,12,1.67,270.00,515.00,6780,20250121,-40.71,3270,20250225,22.94,6780,-40.71,20250121,3270,22.94,20250225,6780,-40.71,20250121,3270,22.94,20250225,0.03,N,478560,100,24 억,,111151,N,N,0,N,00,N
20250317,151348,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4035,110,2,2.80,1579581944,391721,117.34,4030,4145,3940,5100,2750,3925,4032.47,0.46,0,-17742,4165,4045,3930,3810,3695,4105,3870,24,1175,100,2740,5,1,24292555,980,14.94,7.83,12,1.61,270.00,515.00,6780,20250121,-40.49,3270,20250225,23.39,6780,-40.49,20250121,3270,23.39,20250225,6780,-40.49,20250121,3270,23.39,20250225,0.03,N,478560,100,24 억,,111151,N,N,0,N,00,N
20250317,141350,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4075,150,2,3.82,1478359505,366648,109.83,4030,4145,3940,5100,2750,3925,4032.15,0.46,0,-16779,4165,4045,3930,3810,3695,4105,3870,24,1175,100,2740,5,1,24292555,990,15.09,7.91,12,1.51,270.00,515.00,6780,20250121,-39.90,3270,20250225,24.62,6780,-39.90,20250121,3270,24.62,20250225,6780,-39.90,20250121,3270,24.62,20250225,0.03,N,478560,100,24 억,,111151,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 161349 57 100.00 KOSDAQ 섬유·의류 N N N N N 3955 -65 5 -1.62 575266453 144420 35.34 4020 4120 3935 5220 2815 4020 3983.29 0.38 0 -32585 4240 4130 4035 3925 3830 4082 3877 24 1200 100 2810 5 1 24292555 961 14.65 7.68 12 0.59 270.00 515.00 6780 20250121 -41.67 3270 20250225 20.95 6780 -41.67 20250121 3270 20.95 20250225 6780 -41.67 20250121 3270 20.95 20250225 0.03 N 478560 100 24 억 93405 N N 0 N 00 N
3 20250318 151356 57 100.00 KOSDAQ 섬유·의류 N N N N N 3965 -55 5 -1.37 531631763 133382 32.64 4020 4120 3935 5220 2815 4020 3985.78 0.38 0 -26555 4240 4130 4035 3925 3830 4082 3877 24 1200 100 2810 5 1 24292555 963 14.69 7.70 12 0.55 270.00 515.00 6780 20250121 -41.52 3270 20250225 21.25 6780 -41.52 20250121 3270 21.25 20250225 6780 -41.52 20250121 3270 21.25 20250225 0.03 N 478560 100 24 억 93405 N N 0 N 00 N
4 20250318 141352 57 100.00 KOSDAQ 섬유·의류 N N N N N 3980 -40 5 -1.00 489090208 122631 30.01 4020 4120 3935 5220 2815 4020 3988.31 0.38 0 -25399 4240 4130 4035 3925 3830 4082 3877 24 1200 100 2810 5 1 24292555 967 14.74 7.73 12 0.50 270.00 515.00 6780 20250121 -41.30 3270 20250225 21.71 6780 -41.30 20250121 3270 21.71 20250225 6780 -41.30 20250121 3270 21.71 20250225 0.03 N 478560 100 24 억 93405 N N 0 N 00 N
5 20250318 131351 57 100.00 KOSDAQ 섬유·의류 N N N N N 3960 -60 5 -1.49 435003284 108972 26.67 4020 4120 3935 5220 2815 4020 3991.88 0.38 0 -20591 4240 4130 4035 3925 3830 4082 3877 24 1200 100 2810 5 1 24292555 962 14.67 7.69 12 0.45 270.00 515.00 6780 20250121 -41.59 3270 20250225 21.10 6780 -41.59 20250121 3270 21.10 20250225 6780 -41.59 20250121 3270 21.10 20250225 0.03 N 478560 100 24 억 93405 N N 0 N 00 N
6 20250318 121354 57 100.00 KOSDAQ 섬유·의류 N N N N N 3980 -40 5 -1.00 409571284 102559 25.10 4020 4120 3935 5220 2815 4020 3993.52 0.38 0 -15657 4240 4130 4035 3925 3830 4082 3877 24 1200 100 2810 5 1 24292555 967 14.74 7.73 12 0.42 270.00 515.00 6780 20250121 -41.30 3270 20250225 21.71 6780 -41.30 20250121 3270 21.71 20250225 6780 -41.30 20250121 3270 21.71 20250225 0.03 N 478560 100 24 억 93405 N N 0 N 00 N
7 20250318 111352 57 100.00 KOSDAQ 섬유·의류 N N N N N 3970 -50 5 -1.24 398295159 99714 24.40 4020 4120 3935 5220 2815 4020 3994.38 0.38 0 -15439 4240 4130 4035 3925 3830 4082 3877 24 1200 100 2810 5 1 24292555 964 14.70 7.71 12 0.41 270.00 515.00 6780 20250121 -41.45 3270 20250225 21.41 6780 -41.45 20250121 3270 21.41 20250225 6780 -41.45 20250121 3270 21.41 20250225 0.03 N 478560 100 24 억 93405 N N 0 N 00 N
8 20250318 101354 57 100.00 KOSDAQ 섬유·의류 N N N N N 3940 -80 5 -1.99 353218744 88323 21.62 4020 4120 3940 5220 2815 4020 3999.17 0.38 0 -11777 4240 4130 4035 3925 3830 4082 3877 24 1200 100 2810 5 1 24292555 957 14.59 7.65 12 0.36 270.00 515.00 6780 20250121 -41.89 3270 20250225 20.49 6780 -41.89 20250121 3270 20.49 20250225 6780 -41.89 20250121 3270 20.49 20250225 0.03 N 478560 100 24 억 93405 N N 0 N 00 N
9 20250318 091357 57 100.00 KOSDAQ 섬유·의류 N N N N N 4010 -10 5 -0.25 104370270 25893 6.34 4020 4120 3980 5220 2815 4020 4030.83 0.38 0 -4604 4240 4130 4035 3925 3830 4082 3877 24 1200 100 2810 5 1 24292555 974 14.85 7.79 12 0.11 270.00 515.00 6780 20250121 -40.86 3270 20250225 22.63 6780 -40.86 20250121 3270 22.63 20250225 6780 -40.86 20250121 3270 22.63 20250225 0.03 N 478560 100 24 억 93405 N N 0 N 00 N
10 20250317 161348 57 100.00 KOSDAQ 섬유·의류 N N N N N 4020 95 2 2.42 1633028174 404986 121.31 4030 4145 3940 5100 2750 3925 4032.37 0.46 0 -17828 4165 4045 3930 3810 3695 4105 3870 24 1175 100 2740 5 1 24292555 977 14.89 7.81 12 1.67 270.00 515.00 6780 20250121 -40.71 3270 20250225 22.94 6780 -40.71 20250121 3270 22.94 20250225 6780 -40.71 20250121 3270 22.94 20250225 0.03 N 478560 100 24 억 111151 N N 0 N 00 N
11 20250317 151348 57 100.00 KOSDAQ 섬유·의류 N N N N N 4035 110 2 2.80 1579581944 391721 117.34 4030 4145 3940 5100 2750 3925 4032.47 0.46 0 -17742 4165 4045 3930 3810 3695 4105 3870 24 1175 100 2740 5 1 24292555 980 14.94 7.83 12 1.61 270.00 515.00 6780 20250121 -40.49 3270 20250225 23.39 6780 -40.49 20250121 3270 23.39 20250225 6780 -40.49 20250121 3270 23.39 20250225 0.03 N 478560 100 24 억 111151 N N 0 N 00 N
12 20250317 141350 57 100.00 KOSDAQ 섬유·의류 N N N N N 4075 150 2 3.82 1478359505 366648 109.83 4030 4145 3940 5100 2750 3925 4032.15 0.46 0 -16779 4165 4045 3930 3810 3695 4105 3870 24 1175 100 2740 5 1 24292555 990 15.09 7.91 12 1.51 270.00 515.00 6780 20250121 -39.90 3270 20250225 24.62 6780 -39.90 20250121 3270 24.62 20250225 6780 -39.90 20250121 3270 24.62 20250225 0.03 N 478560 100 24 억 111151 N N 0 N 00 N