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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1344,-19,5,-1.39,88528103,65402,94.68,1367,1388,1343,1771,955,1363,1353.60,1.11,0,-5880,1417,1390,1370,1343,1323,1380,1333,189,408,500,870,1,1,37842602,509,13.71,0.80,12,0.17,98.00,1679.00,2110,20240911,-36.30,1150,20240805,16.87,1632,-17.65,20250107,1308,2.75,20250310,2110,-36.30,20240911,1150,16.87,20240805,3.25,N,047770,500,189 억,,418406,N,N,0,N,00,N
20250317,120514,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1349,-14,5,-1.03,78200085,57718,83.55,1367,1388,1345,1771,955,1363,1354.86,1.11,0,-4344,1417,1390,1370,1343,1323,1380,1333,189,408,500,870,1,1,37842602,510,13.77,0.80,12,0.15,98.00,1679.00,2110,20240911,-36.07,1150,20240805,17.30,1632,-17.34,20250107,1308,3.13,20250310,2110,-36.07,20240911,1150,17.30,20240805,3.25,N,047770,500,189 억,,418406,N,N,0,N,00,N
20250317,110515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1350,-13,5,-0.95,67467702,49752,72.02,1367,1388,1347,1771,955,1363,1356.08,1.11,0,-4709,1417,1390,1370,1343,1323,1380,1333,189,408,500,870,1,1,37842602,511,13.78,0.80,12,0.13,98.00,1679.00,2110,20240911,-36.02,1150,20240805,17.39,1632,-17.28,20250107,1308,3.21,20250310,2110,-36.02,20240911,1150,17.39,20240805,3.25,N,047770,500,189 억,,418406,N,N,0,N,00,N
20250317,100516,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1355,-8,5,-0.59,52938703,38991,56.44,1367,1388,1350,1771,955,1363,1357.72,1.11,0,-2478,1417,1390,1370,1343,1323,1380,1333,189,408,500,870,1,1,37842602,513,13.83,0.81,12,0.10,98.00,1679.00,2110,20240911,-35.78,1150,20240805,17.83,1632,-16.97,20250107,1308,3.59,20250310,2110,-35.78,20240911,1150,17.83,20240805,3.25,N,047770,500,189 억,,418406,N,N,0,N,00,N
20250317,090515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1378,15,2,1.10,7403860,5411,7.83,1367,1388,1367,1771,955,1363,1368.30,1.11,0,1462,1417,1390,1370,1343,1323,1380,1333,189,408,500,870,1,1,37842602,521,14.06,0.82,12,0.01,98.00,1679.00,2110,20240911,-34.69,1150,20240805,19.83,1632,-15.56,20250107,1308,5.35,20250310,2110,-34.69,20240911,1150,19.83,20240805,3.25,N,047770,500,189 억,,418406,N,N,0,N,00,N
20250314,160514,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1363,-20,5,-1.45,94832052,69033,47.10,1383,1397,1350,1797,969,1383,1373.47,1.12,0,-6191,1419,1400,1380,1361,1341,1410,1371,189,414,500,880,1,1,37842602,516,13.91,0.81,12,0.18,98.00,1679.00,2110,20240911,-35.40,1150,20240805,18.52,1632,-16.48,20250107,1308,4.20,20250310,2110,-35.40,20240911,1150,18.52,20240805,3.33,N,047770,500,189 억,,424174,N,N,0,N,00,N
20250314,150517,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1384,1,2,0.07,85977680,62546,42.68,1383,1397,1350,1797,969,1383,1374.38,1.12,0,-5996,1419,1400,1380,1361,1341,1410,1371,189,414,500,880,1,1,37842602,524,14.12,0.82,12,0.17,98.00,1679.00,2110,20240911,-34.41,1150,20240805,20.35,1632,-15.20,20250107,1308,5.81,20250310,2110,-34.41,20240911,1150,20.35,20240805,3.33,N,047770,500,189 억,,424174,N,N,0,N,00,N
20250314,140513,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1381,-2,5,-0.14,75055709,54568,37.23,1383,1397,1350,1797,969,1383,1375.20,1.12,0,-5187,1419,1400,1380,1361,1341,1410,1371,189,414,500,880,1,1,37842602,523,14.09,0.82,12,0.14,98.00,1679.00,2110,20240911,-34.55,1150,20240805,20.09,1632,-15.38,20250107,1308,5.58,20250310,2110,-34.55,20240911,1150,20.09,20240805,3.33,N,047770,500,189 억,,424174,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 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
3 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
4 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
5 20250317 130515 57 100.00 KOSDAQ 섬유·의류 N N N N N 1344 -19 5 -1.39 88528103 65402 94.68 1367 1388 1343 1771 955 1363 1353.60 1.11 0 -5880 1417 1390 1370 1343 1323 1380 1333 189 408 500 870 1 1 37842602 509 13.71 0.80 12 0.17 98.00 1679.00 2110 20240911 -36.30 1150 20240805 16.87 1632 -17.65 20250107 1308 2.75 20250310 2110 -36.30 20240911 1150 16.87 20240805 3.25 N 047770 500 189 억 418406 N N 0 N 00 N
6 20250317 120514 57 100.00 KOSDAQ 섬유·의류 N N N N N 1349 -14 5 -1.03 78200085 57718 83.55 1367 1388 1345 1771 955 1363 1354.86 1.11 0 -4344 1417 1390 1370 1343 1323 1380 1333 189 408 500 870 1 1 37842602 510 13.77 0.80 12 0.15 98.00 1679.00 2110 20240911 -36.07 1150 20240805 17.30 1632 -17.34 20250107 1308 3.13 20250310 2110 -36.07 20240911 1150 17.30 20240805 3.25 N 047770 500 189 억 418406 N N 0 N 00 N
7 20250317 110515 57 100.00 KOSDAQ 섬유·의류 N N N N N 1350 -13 5 -0.95 67467702 49752 72.02 1367 1388 1347 1771 955 1363 1356.08 1.11 0 -4709 1417 1390 1370 1343 1323 1380 1333 189 408 500 870 1 1 37842602 511 13.78 0.80 12 0.13 98.00 1679.00 2110 20240911 -36.02 1150 20240805 17.39 1632 -17.28 20250107 1308 3.21 20250310 2110 -36.02 20240911 1150 17.39 20240805 3.25 N 047770 500 189 억 418406 N N 0 N 00 N
8 20250317 100516 57 100.00 KOSDAQ 섬유·의류 N N N N N 1355 -8 5 -0.59 52938703 38991 56.44 1367 1388 1350 1771 955 1363 1357.72 1.11 0 -2478 1417 1390 1370 1343 1323 1380 1333 189 408 500 870 1 1 37842602 513 13.83 0.81 12 0.10 98.00 1679.00 2110 20240911 -35.78 1150 20240805 17.83 1632 -16.97 20250107 1308 3.59 20250310 2110 -35.78 20240911 1150 17.83 20240805 3.25 N 047770 500 189 억 418406 N N 0 N 00 N
9 20250317 090515 57 100.00 KOSDAQ 섬유·의류 N N N N N 1378 15 2 1.10 7403860 5411 7.83 1367 1388 1367 1771 955 1363 1368.30 1.11 0 1462 1417 1390 1370 1343 1323 1380 1333 189 408 500 870 1 1 37842602 521 14.06 0.82 12 0.01 98.00 1679.00 2110 20240911 -34.69 1150 20240805 19.83 1632 -15.56 20250107 1308 5.35 20250310 2110 -34.69 20240911 1150 19.83 20240805 3.25 N 047770 500 189 억 418406 N N 0 N 00 N
10 20250314 160514 57 100.00 KOSDAQ 섬유·의류 N N N N N 1363 -20 5 -1.45 94832052 69033 47.10 1383 1397 1350 1797 969 1383 1373.47 1.12 0 -6191 1419 1400 1380 1361 1341 1410 1371 189 414 500 880 1 1 37842602 516 13.91 0.81 12 0.18 98.00 1679.00 2110 20240911 -35.40 1150 20240805 18.52 1632 -16.48 20250107 1308 4.20 20250310 2110 -35.40 20240911 1150 18.52 20240805 3.33 N 047770 500 189 억 424174 N N 0 N 00 N
11 20250314 150517 57 100.00 KOSDAQ 섬유·의류 N N N N N 1384 1 2 0.07 85977680 62546 42.68 1383 1397 1350 1797 969 1383 1374.38 1.12 0 -5996 1419 1400 1380 1361 1341 1410 1371 189 414 500 880 1 1 37842602 524 14.12 0.82 12 0.17 98.00 1679.00 2110 20240911 -34.41 1150 20240805 20.35 1632 -15.20 20250107 1308 5.81 20250310 2110 -34.41 20240911 1150 20.35 20240805 3.33 N 047770 500 189 억 424174 N N 0 N 00 N
12 20250314 140513 57 100.00 KOSDAQ 섬유·의류 N N N N N 1381 -2 5 -0.14 75055709 54568 37.23 1383 1397 1350 1797 969 1383 1375.20 1.12 0 -5187 1419 1400 1380 1361 1341 1410 1371 189 414 500 880 1 1 37842602 523 14.09 0.82 12 0.14 98.00 1679.00 2110 20240911 -34.55 1150 20240805 20.09 1632 -15.38 20250107 1308 5.58 20250310 2110 -34.55 20240911 1150 20.09 20240805 3.33 N 047770 500 189 억 424174 N N 0 N 00 N