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
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
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
20250317,130605,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,172,-73,4,-29.80,365780363,2126630,1456.84,172,174,172,318,172,245,172.00,1.03,0,245,256,250,241,235,226,246,231,540,73,500,160,1,1,108008044,186,-5.21,0.36,12,1.97,-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
20250317,120605,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,172,-73,4,-29.80,355106043,2064570,1414.32,172,174,172,318,172,245,172.00,1.03,0,245,256,250,241,235,226,246,231,540,73,500,160,1,1,108008044,186,-5.21,0.36,12,1.91,-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
20250317,110607,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,172,-73,4,-29.80,348638499,2026968,1388.56,172,174,172,318,172,245,172.00,1.03,0,245,256,250,241,235,226,246,231,540,73,500,160,1,1,108008044,186,-5.21,0.36,12,1.88,-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
20250317,100607,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,172,-73,4,-29.80,317820743,1847795,1265.82,172,174,172,318,172,245,172.00,1.03,0,245,256,250,241,235,226,246,231,540,73,500,160,1,1,108008044,186,-5.21,0.36,12,1.71,-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
20250317,090607,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,172,-73,4,-29.80,232534543,1351945,926.14,172,174,172,318,172,245,172.00,1.03,0,0,256,250,241,235,226,246,231,540,73,500,160,1,1,108008044,186,-5.21,0.36,12,1.25,-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
20250314,160605,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,-2,5,-0.81,35198799,145976,263.45,247,247,232,321,173,247,241.13,1.03,0,-5066,253,249,246,242,239,248,241,540,74,500,160,1,1,108008044,265,-7.42,0.52,12,0.14,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250314,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,1113138,N,N,0,N,00,N
20250314,150608,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,240,-7,5,-2.83,29749040,123471,222.84,247,247,232,321,173,247,240.94,1.03,0,-4777,253,249,246,242,239,248,241,540,74,500,160,1,1,108008044,259,-7.27,0.51,12,0.11,-33.00,474.00,532,20240508,-54.89,210,20241209,14.29,284,-15.49,20250117,232,3.45,20250314,532,-54.89,20240508,210,14.29,20241209,0.00,N,065060,500,540 억,,1113138,N,N,0,N,00,N
20250314,140604,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,240,-7,5,-2.83,16396618,67877,122.50,247,247,238,321,173,247,241.56,1.03,0,1986,253,249,246,242,239,248,241,540,74,500,160,1,1,108008044,259,-7.27,0.51,12,0.06,-33.00,474.00,532,20240508,-54.89,210,20241209,14.29,284,-15.49,20250117,232,3.45,20250218,532,-54.89,20240508,210,14.29,20241209,0.00,N,065060,500,540 억,,1113138,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 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
3 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
4 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
5 20250317 130605 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 172 -73 4 -29.80 365780363 2126630 1456.84 172 174 172 318 172 245 172.00 1.03 0 245 256 250 241 235 226 246 231 540 73 500 160 1 1 108008044 186 -5.21 0.36 12 1.97 -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
6 20250317 120605 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 172 -73 4 -29.80 355106043 2064570 1414.32 172 174 172 318 172 245 172.00 1.03 0 245 256 250 241 235 226 246 231 540 73 500 160 1 1 108008044 186 -5.21 0.36 12 1.91 -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
7 20250317 110607 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 172 -73 4 -29.80 348638499 2026968 1388.56 172 174 172 318 172 245 172.00 1.03 0 245 256 250 241 235 226 246 231 540 73 500 160 1 1 108008044 186 -5.21 0.36 12 1.88 -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
8 20250317 100607 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 172 -73 4 -29.80 317820743 1847795 1265.82 172 174 172 318 172 245 172.00 1.03 0 245 256 250 241 235 226 246 231 540 73 500 160 1 1 108008044 186 -5.21 0.36 12 1.71 -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
9 20250317 090607 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 172 -73 4 -29.80 232534543 1351945 926.14 172 174 172 318 172 245 172.00 1.03 0 0 256 250 241 235 226 246 231 540 73 500 160 1 1 108008044 186 -5.21 0.36 12 1.25 -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
10 20250314 160605 57 100.00 KOSDAQ 섬유·의류 N N N N N 245 -2 5 -0.81 35198799 145976 263.45 247 247 232 321 173 247 241.13 1.03 0 -5066 253 249 246 242 239 248 241 540 74 500 160 1 1 108008044 265 -7.42 0.52 12 0.14 -33.00 474.00 532 20240508 -53.95 210 20241209 16.67 284 -13.73 20250117 232 5.60 20250314 532 -53.95 20240508 210 16.67 20241209 0.00 N 065060 500 540 억 1113138 N N 0 N 00 N
11 20250314 150608 57 100.00 KOSDAQ 섬유·의류 N N N N N 240 -7 5 -2.83 29749040 123471 222.84 247 247 232 321 173 247 240.94 1.03 0 -4777 253 249 246 242 239 248 241 540 74 500 160 1 1 108008044 259 -7.27 0.51 12 0.11 -33.00 474.00 532 20240508 -54.89 210 20241209 14.29 284 -15.49 20250117 232 3.45 20250314 532 -54.89 20240508 210 14.29 20241209 0.00 N 065060 500 540 억 1113138 N N 0 N 00 N
12 20250314 140604 57 100.00 KOSDAQ 섬유·의류 N N N N N 240 -7 5 -2.83 16396618 67877 122.50 247 247 238 321 173 247 241.56 1.03 0 1986 253 249 246 242 239 248 241 540 74 500 160 1 1 108008044 259 -7.27 0.51 12 0.06 -33.00 474.00 532 20240508 -54.89 210 20241209 14.29 284 -15.49 20250117 232 3.45 20250218 532 -54.89 20240508 210 14.29 20241209 0.00 N 065060 500 540 억 1113138 N N 0 N 00 N