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
065950/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
20250317,160612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2115,-10,5,-0.47,195652570,92379,230.32,2125,2190,2095,2760,1490,2125,2117.93,1.17,0,-11507,2171,2147,2126,2102,2081,2160,2115,141,635,500,1480,5,1,28231302,597,-12.98,0.80,12,0.33,-163.00,2642.00,3750,20240819,-43.60,1900,20241209,11.32,2780,-23.92,20250109,2050,3.17,20250310,3750,-43.60,20240819,1900,11.32,20241209,3.18,N,065950,500,141 억,,330440,N,N,0,N,00,N
20250317,150611,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2100,-25,5,-1.18,192125415,90706,226.15,2125,2190,2095,2760,1490,2125,2118.11,1.17,0,-11448,2171,2147,2126,2102,2081,2160,2115,141,635,500,1480,5,1,28231302,593,-12.88,0.79,12,0.32,-163.00,2642.00,3750,20240819,-44.00,1900,20241209,10.53,2780,-24.46,20250109,2050,2.44,20250310,3750,-44.00,20240819,1900,10.53,20241209,3.18,N,065950,500,141 억,,330440,N,N,0,N,00,N
20250317,140613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2105,-20,5,-0.94,171491365,80874,201.64,2125,2190,2095,2760,1490,2125,2120.48,1.17,0,-11436,2171,2147,2126,2102,2081,2160,2115,141,635,500,1480,5,1,28231302,594,-12.91,0.80,12,0.29,-163.00,2642.00,3750,20240819,-43.87,1900,20241209,10.79,2780,-24.28,20250109,2050,2.68,20250310,3750,-43.87,20240819,1900,10.79,20241209,3.18,N,065950,500,141 억,,330440,N,N,0,N,00,N
20250317,130611,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2110,-15,5,-0.71,164097090,77360,192.87,2125,2190,2095,2760,1490,2125,2121.21,1.17,0,-9355,2171,2147,2126,2102,2081,2160,2115,141,635,500,1480,5,1,28231302,596,-12.94,0.80,12,0.27,-163.00,2642.00,3750,20240819,-43.73,1900,20241209,11.05,2780,-24.10,20250109,2050,2.93,20250310,3750,-43.73,20240819,1900,11.05,20241209,3.18,N,065950,500,141 억,,330440,N,N,0,N,00,N
20250317,120610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2110,-15,5,-0.71,147033795,69237,172.62,2125,2190,2100,2760,1490,2125,2123.63,1.17,0,-4099,2171,2147,2126,2102,2081,2160,2115,141,635,500,1480,5,1,28231302,596,-12.94,0.80,12,0.25,-163.00,2642.00,3750,20240819,-43.73,1900,20241209,11.05,2780,-24.10,20250109,2050,2.93,20250310,3750,-43.73,20240819,1900,11.05,20241209,3.18,N,065950,500,141 억,,330440,N,N,0,N,00,N
20250317,110613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2120,-5,5,-0.24,97030880,45477,113.38,2125,2190,2110,2760,1490,2125,2133.63,1.17,0,-6699,2171,2147,2126,2102,2081,2160,2115,141,635,500,1480,5,1,28231302,599,-13.01,0.80,12,0.16,-163.00,2642.00,3750,20240819,-43.47,1900,20241209,11.58,2780,-23.74,20250109,2050,3.41,20250310,3750,-43.47,20240819,1900,11.58,20241209,3.18,N,065950,500,141 억,,330440,N,N,0,N,00,N
20250317,100612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2120,-5,5,-0.24,74670775,34927,87.08,2125,2190,2110,2760,1490,2125,2137.91,1.17,0,-5653,2171,2147,2126,2102,2081,2160,2115,141,635,500,1480,5,1,28231302,599,-13.01,0.80,12,0.12,-163.00,2642.00,3750,20240819,-43.47,1900,20241209,11.58,2780,-23.74,20250109,2050,3.41,20250310,3750,-43.47,20240819,1900,11.58,20241209,3.18,N,065950,500,141 억,,330440,N,N,0,N,00,N
20250317,090612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,0,3,0.00,3871250,1823,4.55,2125,2135,2115,2760,1490,2125,2123.56,1.17,0,-171,2171,2147,2126,2102,2081,2160,2115,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.01,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2050,3.66,20250310,3750,-43.33,20240819,1900,11.84,20241209,3.18,N,065950,500,141 억,,330440,N,N,0,N,00,N
20250314,160610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,0,3,0.00,83967136,39528,25.73,2110,2150,2105,2760,1490,2125,2124.24,1.17,0,-218,2245,2185,2150,2090,2055,2167,2072,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.14,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2050,3.66,20250310,3750,-43.33,20240819,1900,11.84,20241209,3.17,N,065950,500,141 억,,330658,N,N,0,N,00,N
20250314,150614,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2135,10,2,0.47,80994166,38128,24.82,2110,2150,2105,2760,1490,2125,2124.27,1.17,0,-324,2245,2185,2150,2090,2055,2167,2072,141,635,500,1480,5,1,28231302,603,-13.10,0.81,12,0.14,-163.00,2642.00,3750,20240819,-43.07,1900,20241209,12.37,2780,-23.20,20250109,2050,4.15,20250310,3750,-43.07,20240819,1900,12.37,20241209,3.17,N,065950,500,141 억,,330658,N,N,0,N,00,N
20250314,140610,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2125,0,3,0.00,70466594,33175,21.59,2110,2150,2105,2760,1490,2125,2124.09,1.17,0,665,2245,2185,2150,2090,2055,2167,2072,141,635,500,1480,5,1,28231302,600,-13.04,0.80,12,0.12,-163.00,2642.00,3750,20240819,-43.33,1900,20241209,11.84,2780,-23.56,20250109,2050,3.66,20250310,3750,-43.33,20240819,1900,11.84,20241209,3.17,N,065950,500,141 억,,330658,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 160612 57 100.00 KOSDAQ 섬유·의류 N N N N N 2115 -10 5 -0.47 195652570 92379 230.32 2125 2190 2095 2760 1490 2125 2117.93 1.17 0 -11507 2171 2147 2126 2102 2081 2160 2115 141 635 500 1480 5 1 28231302 597 -12.98 0.80 12 0.33 -163.00 2642.00 3750 20240819 -43.60 1900 20241209 11.32 2780 -23.92 20250109 2050 3.17 20250310 3750 -43.60 20240819 1900 11.32 20241209 3.18 N 065950 500 141 억 330440 N N 0 N 00 N
3 20250317 150611 57 100.00 KOSDAQ 섬유·의류 N N N N N 2100 -25 5 -1.18 192125415 90706 226.15 2125 2190 2095 2760 1490 2125 2118.11 1.17 0 -11448 2171 2147 2126 2102 2081 2160 2115 141 635 500 1480 5 1 28231302 593 -12.88 0.79 12 0.32 -163.00 2642.00 3750 20240819 -44.00 1900 20241209 10.53 2780 -24.46 20250109 2050 2.44 20250310 3750 -44.00 20240819 1900 10.53 20241209 3.18 N 065950 500 141 억 330440 N N 0 N 00 N
4 20250317 140613 57 100.00 KOSDAQ 섬유·의류 N N N N N 2105 -20 5 -0.94 171491365 80874 201.64 2125 2190 2095 2760 1490 2125 2120.48 1.17 0 -11436 2171 2147 2126 2102 2081 2160 2115 141 635 500 1480 5 1 28231302 594 -12.91 0.80 12 0.29 -163.00 2642.00 3750 20240819 -43.87 1900 20241209 10.79 2780 -24.28 20250109 2050 2.68 20250310 3750 -43.87 20240819 1900 10.79 20241209 3.18 N 065950 500 141 억 330440 N N 0 N 00 N
5 20250317 130611 57 100.00 KOSDAQ 섬유·의류 N N N N N 2110 -15 5 -0.71 164097090 77360 192.87 2125 2190 2095 2760 1490 2125 2121.21 1.17 0 -9355 2171 2147 2126 2102 2081 2160 2115 141 635 500 1480 5 1 28231302 596 -12.94 0.80 12 0.27 -163.00 2642.00 3750 20240819 -43.73 1900 20241209 11.05 2780 -24.10 20250109 2050 2.93 20250310 3750 -43.73 20240819 1900 11.05 20241209 3.18 N 065950 500 141 억 330440 N N 0 N 00 N
6 20250317 120610 57 100.00 KOSDAQ 섬유·의류 N N N N N 2110 -15 5 -0.71 147033795 69237 172.62 2125 2190 2100 2760 1490 2125 2123.63 1.17 0 -4099 2171 2147 2126 2102 2081 2160 2115 141 635 500 1480 5 1 28231302 596 -12.94 0.80 12 0.25 -163.00 2642.00 3750 20240819 -43.73 1900 20241209 11.05 2780 -24.10 20250109 2050 2.93 20250310 3750 -43.73 20240819 1900 11.05 20241209 3.18 N 065950 500 141 억 330440 N N 0 N 00 N
7 20250317 110613 57 100.00 KOSDAQ 섬유·의류 N N N N N 2120 -5 5 -0.24 97030880 45477 113.38 2125 2190 2110 2760 1490 2125 2133.63 1.17 0 -6699 2171 2147 2126 2102 2081 2160 2115 141 635 500 1480 5 1 28231302 599 -13.01 0.80 12 0.16 -163.00 2642.00 3750 20240819 -43.47 1900 20241209 11.58 2780 -23.74 20250109 2050 3.41 20250310 3750 -43.47 20240819 1900 11.58 20241209 3.18 N 065950 500 141 억 330440 N N 0 N 00 N
8 20250317 100612 57 100.00 KOSDAQ 섬유·의류 N N N N N 2120 -5 5 -0.24 74670775 34927 87.08 2125 2190 2110 2760 1490 2125 2137.91 1.17 0 -5653 2171 2147 2126 2102 2081 2160 2115 141 635 500 1480 5 1 28231302 599 -13.01 0.80 12 0.12 -163.00 2642.00 3750 20240819 -43.47 1900 20241209 11.58 2780 -23.74 20250109 2050 3.41 20250310 3750 -43.47 20240819 1900 11.58 20241209 3.18 N 065950 500 141 억 330440 N N 0 N 00 N
9 20250317 090612 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 0 3 0.00 3871250 1823 4.55 2125 2135 2115 2760 1490 2125 2123.56 1.17 0 -171 2171 2147 2126 2102 2081 2160 2115 141 635 500 1480 5 1 28231302 600 -13.04 0.80 12 0.01 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2050 3.66 20250310 3750 -43.33 20240819 1900 11.84 20241209 3.18 N 065950 500 141 억 330440 N N 0 N 00 N
10 20250314 160610 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 0 3 0.00 83967136 39528 25.73 2110 2150 2105 2760 1490 2125 2124.24 1.17 0 -218 2245 2185 2150 2090 2055 2167 2072 141 635 500 1480 5 1 28231302 600 -13.04 0.80 12 0.14 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2050 3.66 20250310 3750 -43.33 20240819 1900 11.84 20241209 3.17 N 065950 500 141 억 330658 N N 0 N 00 N
11 20250314 150614 57 100.00 KOSDAQ 섬유·의류 N N N N N 2135 10 2 0.47 80994166 38128 24.82 2110 2150 2105 2760 1490 2125 2124.27 1.17 0 -324 2245 2185 2150 2090 2055 2167 2072 141 635 500 1480 5 1 28231302 603 -13.10 0.81 12 0.14 -163.00 2642.00 3750 20240819 -43.07 1900 20241209 12.37 2780 -23.20 20250109 2050 4.15 20250310 3750 -43.07 20240819 1900 12.37 20241209 3.17 N 065950 500 141 억 330658 N N 0 N 00 N
12 20250314 140610 57 100.00 KOSDAQ 섬유·의류 N N N N N 2125 0 3 0.00 70466594 33175 21.59 2110 2150 2105 2760 1490 2125 2124.09 1.17 0 665 2245 2185 2150 2090 2055 2167 2072 141 635 500 1480 5 1 28231302 600 -13.04 0.80 12 0.12 -163.00 2642.00 3750 20240819 -43.33 1900 20241209 11.84 2780 -23.56 20250109 2050 3.66 20250310 3750 -43.33 20240819 1900 11.84 20241209 3.17 N 065950 500 141 억 330658 N N 0 N 00 N