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
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
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
20250317,130849,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6600,80,2,1.23,697345675,105959,32.53,6550,6660,6500,8470,4570,6520,6581.28,1.34,0,1883,6793,6656,6583,6446,6373,6620,6410,86,1950,500,4040,10,1,16908405,1116,100.00,0.83,12,0.63,66.00,7923.00,35417,20240524,-81.36,5800,20250304,13.79,8900,-25.84,20250108,5800,13.79,20250304,67800,-90.27,20240524,5800,13.79,20250304,2.77,N,145170,500,85 억,,226628,N,N,0,N,00,N
20250317,120849,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6590,70,2,1.07,651527995,99003,30.40,6550,6660,6500,8470,4570,6520,6580.89,1.34,0,3747,6793,6656,6583,6446,6373,6620,6410,86,1950,500,4040,10,1,16908405,1114,99.85,0.83,12,0.59,66.00,7923.00,35417,20240524,-81.39,5800,20250304,13.62,8900,-25.96,20250108,5800,13.62,20250304,67800,-90.28,20240524,5800,13.62,20250304,2.77,N,145170,500,85 억,,226628,N,N,0,N,00,N
20250317,110849,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6600,80,2,1.23,577182265,87726,26.93,6550,6660,6500,8470,4570,6520,6579.38,1.34,0,7191,6793,6656,6583,6446,6373,6620,6410,86,1950,500,4040,10,1,16908405,1116,100.00,0.83,12,0.52,66.00,7923.00,35417,20240524,-81.36,5800,20250304,13.79,8900,-25.84,20250108,5800,13.79,20250304,67800,-90.27,20240524,5800,13.79,20250304,2.77,N,145170,500,85 억,,226628,N,N,0,N,00,N
20250317,100848,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6570,50,2,0.77,350254500,53362,16.38,6550,6630,6500,8470,4570,6520,6563.74,1.34,0,-1806,6793,6656,6583,6446,6373,6620,6410,86,1950,500,4040,10,1,16908405,1111,99.55,0.83,12,0.32,66.00,7923.00,35417,20240524,-81.45,5800,20250304,13.28,8900,-26.18,20250108,5800,13.28,20250304,67800,-90.31,20240524,5800,13.28,20250304,2.77,N,145170,500,85 억,,226628,N,N,0,N,00,N
20250317,090850,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6590,70,2,1.07,96675510,14729,4.52,6550,6600,6540,8470,4570,6520,6563.62,1.34,0,-2156,6793,6656,6583,6446,6373,6620,6410,86,1950,500,4040,10,1,16908405,1114,99.85,0.83,12,0.09,66.00,7923.00,35417,20240524,-81.39,5800,20250304,13.62,8900,-25.96,20250108,5800,13.62,20250304,67800,-90.28,20240524,5800,13.62,20250304,2.77,N,145170,500,85 억,,226628,N,N,0,N,00,N
20250314,160845,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6520,-70,5,-1.06,2109963310,318989,79.58,6550,6720,6510,8560,4620,6590,6615.39,1.61,0,-47019,6996,6792,6656,6452,6316,6725,6385,86,1970,500,4080,10,1,16908405,1102,98.79,0.82,12,1.89,66.00,7923.00,35417,20240524,-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,,272385,N,N,0,N,00,N
20250314,150852,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6560,-30,5,-0.46,1956481800,295479,73.72,6550,6720,6510,8560,4620,6590,6621.40,1.61,0,-48685,6996,6792,6656,6452,6316,6725,6385,86,1970,500,4080,10,1,16908405,1109,99.39,0.83,12,1.75,66.00,7923.00,35417,20240524,-81.48,5800,20250304,13.10,8900,-26.29,20250108,5800,13.10,20250304,67800,-90.32,20240524,5800,13.10,20250304,2.81,N,145170,500,85 억,,272385,N,N,0,N,00,N
20250314,140846,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6600,10,2,0.15,1841933460,278031,69.36,6550,6720,6510,8560,4620,6590,6624.93,1.61,0,-46110,6996,6792,6656,6452,6316,6725,6385,86,1970,500,4080,10,1,16908405,1116,100.00,0.83,12,1.64,66.00,7923.00,35417,20240524,-81.36,5800,20250304,13.79,8900,-25.84,20250108,5800,13.79,20250304,67800,-90.27,20240524,5800,13.79,20250304,2.81,N,145170,500,85 억,,272385,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 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
3 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
4 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
5 20250317 130849 57 100.00 KOSDAQ 섬유·의류 N N N N N 6600 80 2 1.23 697345675 105959 32.53 6550 6660 6500 8470 4570 6520 6581.28 1.34 0 1883 6793 6656 6583 6446 6373 6620 6410 86 1950 500 4040 10 1 16908405 1116 100.00 0.83 12 0.63 66.00 7923.00 35417 20240524 -81.36 5800 20250304 13.79 8900 -25.84 20250108 5800 13.79 20250304 67800 -90.27 20240524 5800 13.79 20250304 2.77 N 145170 500 85 억 226628 N N 0 N 00 N
6 20250317 120849 57 100.00 KOSDAQ 섬유·의류 N N N N N 6590 70 2 1.07 651527995 99003 30.40 6550 6660 6500 8470 4570 6520 6580.89 1.34 0 3747 6793 6656 6583 6446 6373 6620 6410 86 1950 500 4040 10 1 16908405 1114 99.85 0.83 12 0.59 66.00 7923.00 35417 20240524 -81.39 5800 20250304 13.62 8900 -25.96 20250108 5800 13.62 20250304 67800 -90.28 20240524 5800 13.62 20250304 2.77 N 145170 500 85 억 226628 N N 0 N 00 N
7 20250317 110849 57 100.00 KOSDAQ 섬유·의류 N N N N N 6600 80 2 1.23 577182265 87726 26.93 6550 6660 6500 8470 4570 6520 6579.38 1.34 0 7191 6793 6656 6583 6446 6373 6620 6410 86 1950 500 4040 10 1 16908405 1116 100.00 0.83 12 0.52 66.00 7923.00 35417 20240524 -81.36 5800 20250304 13.79 8900 -25.84 20250108 5800 13.79 20250304 67800 -90.27 20240524 5800 13.79 20250304 2.77 N 145170 500 85 억 226628 N N 0 N 00 N
8 20250317 100848 57 100.00 KOSDAQ 섬유·의류 N N N N N 6570 50 2 0.77 350254500 53362 16.38 6550 6630 6500 8470 4570 6520 6563.74 1.34 0 -1806 6793 6656 6583 6446 6373 6620 6410 86 1950 500 4040 10 1 16908405 1111 99.55 0.83 12 0.32 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 2.77 N 145170 500 85 억 226628 N N 0 N 00 N
9 20250317 090850 57 100.00 KOSDAQ 섬유·의류 N N N N N 6590 70 2 1.07 96675510 14729 4.52 6550 6600 6540 8470 4570 6520 6563.62 1.34 0 -2156 6793 6656 6583 6446 6373 6620 6410 86 1950 500 4040 10 1 16908405 1114 99.85 0.83 12 0.09 66.00 7923.00 35417 20240524 -81.39 5800 20250304 13.62 8900 -25.96 20250108 5800 13.62 20250304 67800 -90.28 20240524 5800 13.62 20250304 2.77 N 145170 500 85 억 226628 N N 0 N 00 N
10 20250314 160845 57 100.00 KOSDAQ 섬유·의류 N N N N N 6520 -70 5 -1.06 2109963310 318989 79.58 6550 6720 6510 8560 4620 6590 6615.39 1.61 0 -47019 6996 6792 6656 6452 6316 6725 6385 86 1970 500 4080 10 1 16908405 1102 98.79 0.82 12 1.89 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 272385 N N 0 N 00 N
11 20250314 150852 57 100.00 KOSDAQ 섬유·의류 N N N N N 6560 -30 5 -0.46 1956481800 295479 73.72 6550 6720 6510 8560 4620 6590 6621.40 1.61 0 -48685 6996 6792 6656 6452 6316 6725 6385 86 1970 500 4080 10 1 16908405 1109 99.39 0.83 12 1.75 66.00 7923.00 35417 20240524 -81.48 5800 20250304 13.10 8900 -26.29 20250108 5800 13.10 20250304 67800 -90.32 20240524 5800 13.10 20250304 2.81 N 145170 500 85 억 272385 N N 0 N 00 N
12 20250314 140846 57 100.00 KOSDAQ 섬유·의류 N N N N N 6600 10 2 0.15 1841933460 278031 69.36 6550 6720 6510 8560 4620 6590 6624.93 1.61 0 -46110 6996 6792 6656 6452 6316 6725 6385 86 1970 500 4080 10 1 16908405 1116 100.00 0.83 12 1.64 66.00 7923.00 35417 20240524 -81.36 5800 20250304 13.79 8900 -25.84 20250108 5800 13.79 20250304 67800 -90.27 20240524 5800 13.79 20250304 2.81 N 145170 500 85 억 272385 N N 0 N 00 N