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
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
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
20250317,131348,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3995,70,2,1.78,1244700326,308917,92.53,4030,4145,3940,5100,2750,3925,4029.31,0.46,0,-14338,4165,4045,3930,3810,3695,4105,3870,24,1175,100,2740,5,1,24292555,970,14.80,7.76,12,1.27,270.00,515.00,6780,20250121,-41.08,3270,20250225,22.17,6780,-41.08,20250121,3270,22.17,20250225,6780,-41.08,20250121,3270,22.17,20250225,0.03,N,478560,100,24 억,,111151,N,N,0,N,00,N
20250317,121348,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4010,85,2,2.17,1158235241,287317,86.06,4030,4145,3940,5100,2750,3925,4031.28,0.46,0,-12329,4165,4045,3930,3810,3695,4105,3870,24,1175,100,2740,5,1,24292555,974,14.85,7.79,12,1.18,270.00,515.00,6780,20250121,-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,,111151,N,N,0,N,00,N
20250317,111347,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4040,115,2,2.93,1080497882,268007,80.28,4030,4145,3940,5100,2750,3925,4031.68,0.46,0,-13053,4165,4045,3930,3810,3695,4105,3870,24,1175,100,2740,5,1,24292555,981,14.96,7.84,12,1.10,270.00,515.00,6780,20250121,-40.41,3270,20250225,23.55,6780,-40.41,20250121,3270,23.55,20250225,6780,-40.41,20250121,3270,23.55,20250225,0.03,N,478560,100,24 억,,111151,N,N,0,N,00,N
20250317,101346,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3975,50,2,1.27,1004469717,249059,74.60,4030,4145,3940,5100,2750,3925,4033.15,0.46,0,-12348,4165,4045,3930,3810,3695,4105,3870,24,1175,100,2740,5,1,24292555,966,14.72,7.72,12,1.03,270.00,515.00,6780,20250121,-41.37,3270,20250225,21.56,6780,-41.37,20250121,3270,21.56,20250225,6780,-41.37,20250121,3270,21.56,20250225,0.03,N,478560,100,24 억,,111151,N,N,0,N,00,N
20250317,091350,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4015,90,2,2.29,627358452,154833,46.38,4030,4145,3940,5100,2750,3925,4052.00,0.46,0,-6463,4165,4045,3930,3810,3695,4105,3870,24,1175,100,2740,5,1,24292555,975,14.87,7.80,12,0.64,270.00,515.00,6780,20250121,-40.78,3270,20250225,22.78,6780,-40.78,20250121,3270,22.78,20250225,6780,-40.78,20250121,3270,22.78,20250225,0.03,N,478560,100,24 억,,111151,N,N,0,N,00,N
20250314,161342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3925,100,2,2.61,1268093857,319666,76.37,3855,4050,3815,4970,2680,3825,3966.93,0.57,0,-31423,4155,3990,3905,3740,3655,3947,3697,24,1145,100,2670,5,1,24292555,953,14.54,7.62,12,1.32,270.00,515.00,6780,20250121,-42.11,3270,20250225,20.03,6780,-42.11,20250121,3270,20.03,20250225,6780,-42.11,20250121,3270,20.03,20250225,0.05,N,478560,100,24 억,,137995,N,N,0,N,00,N
20250314,151351,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3960,135,2,3.53,1193553142,300760,71.85,3855,4050,3815,4970,2680,3825,3968.46,0.57,0,-21300,4155,3990,3905,3740,3655,3947,3697,24,1145,100,2670,5,1,24292555,962,14.67,7.69,12,1.24,270.00,515.00,6780,20250121,-41.59,3270,20250225,21.10,6780,-41.59,20250121,3270,21.10,20250225,6780,-41.59,20250121,3270,21.10,20250225,0.05,N,478560,100,24 억,,137995,N,N,0,N,00,N
20250314,141345,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3910,85,2,2.22,1017078926,255868,61.13,3855,4050,3815,4970,2680,3825,3975.01,0.57,0,-14942,4155,3990,3905,3740,3655,3947,3697,24,1145,100,2670,5,1,24292555,950,14.48,7.59,12,1.05,270.00,515.00,6780,20250121,-42.33,3270,20250225,19.57,6780,-42.33,20250121,3270,19.57,20250225,6780,-42.33,20250121,3270,19.57,20250225,0.05,N,478560,100,24 억,,137995,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 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
3 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
4 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
5 20250317 131348 57 100.00 KOSDAQ 섬유·의류 N N N N N 3995 70 2 1.78 1244700326 308917 92.53 4030 4145 3940 5100 2750 3925 4029.31 0.46 0 -14338 4165 4045 3930 3810 3695 4105 3870 24 1175 100 2740 5 1 24292555 970 14.80 7.76 12 1.27 270.00 515.00 6780 20250121 -41.08 3270 20250225 22.17 6780 -41.08 20250121 3270 22.17 20250225 6780 -41.08 20250121 3270 22.17 20250225 0.03 N 478560 100 24 억 111151 N N 0 N 00 N
6 20250317 121348 57 100.00 KOSDAQ 섬유·의류 N N N N N 4010 85 2 2.17 1158235241 287317 86.06 4030 4145 3940 5100 2750 3925 4031.28 0.46 0 -12329 4165 4045 3930 3810 3695 4105 3870 24 1175 100 2740 5 1 24292555 974 14.85 7.79 12 1.18 270.00 515.00 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 111151 N N 0 N 00 N
7 20250317 111347 57 100.00 KOSDAQ 섬유·의류 N N N N N 4040 115 2 2.93 1080497882 268007 80.28 4030 4145 3940 5100 2750 3925 4031.68 0.46 0 -13053 4165 4045 3930 3810 3695 4105 3870 24 1175 100 2740 5 1 24292555 981 14.96 7.84 12 1.10 270.00 515.00 6780 20250121 -40.41 3270 20250225 23.55 6780 -40.41 20250121 3270 23.55 20250225 6780 -40.41 20250121 3270 23.55 20250225 0.03 N 478560 100 24 억 111151 N N 0 N 00 N
8 20250317 101346 57 100.00 KOSDAQ 섬유·의류 N N N N N 3975 50 2 1.27 1004469717 249059 74.60 4030 4145 3940 5100 2750 3925 4033.15 0.46 0 -12348 4165 4045 3930 3810 3695 4105 3870 24 1175 100 2740 5 1 24292555 966 14.72 7.72 12 1.03 270.00 515.00 6780 20250121 -41.37 3270 20250225 21.56 6780 -41.37 20250121 3270 21.56 20250225 6780 -41.37 20250121 3270 21.56 20250225 0.03 N 478560 100 24 억 111151 N N 0 N 00 N
9 20250317 091350 57 100.00 KOSDAQ 섬유·의류 N N N N N 4015 90 2 2.29 627358452 154833 46.38 4030 4145 3940 5100 2750 3925 4052.00 0.46 0 -6463 4165 4045 3930 3810 3695 4105 3870 24 1175 100 2740 5 1 24292555 975 14.87 7.80 12 0.64 270.00 515.00 6780 20250121 -40.78 3270 20250225 22.78 6780 -40.78 20250121 3270 22.78 20250225 6780 -40.78 20250121 3270 22.78 20250225 0.03 N 478560 100 24 억 111151 N N 0 N 00 N
10 20250314 161342 57 100.00 KOSDAQ 섬유·의류 N N N N N 3925 100 2 2.61 1268093857 319666 76.37 3855 4050 3815 4970 2680 3825 3966.93 0.57 0 -31423 4155 3990 3905 3740 3655 3947 3697 24 1145 100 2670 5 1 24292555 953 14.54 7.62 12 1.32 270.00 515.00 6780 20250121 -42.11 3270 20250225 20.03 6780 -42.11 20250121 3270 20.03 20250225 6780 -42.11 20250121 3270 20.03 20250225 0.05 N 478560 100 24 억 137995 N N 0 N 00 N
11 20250314 151351 57 100.00 KOSDAQ 섬유·의류 N N N N N 3960 135 2 3.53 1193553142 300760 71.85 3855 4050 3815 4970 2680 3825 3968.46 0.57 0 -21300 4155 3990 3905 3740 3655 3947 3697 24 1145 100 2670 5 1 24292555 962 14.67 7.69 12 1.24 270.00 515.00 6780 20250121 -41.59 3270 20250225 21.10 6780 -41.59 20250121 3270 21.10 20250225 6780 -41.59 20250121 3270 21.10 20250225 0.05 N 478560 100 24 억 137995 N N 0 N 00 N
12 20250314 141345 57 100.00 KOSDAQ 섬유·의류 N N N N N 3910 85 2 2.22 1017078926 255868 61.13 3855 4050 3815 4970 2680 3825 3975.01 0.57 0 -14942 4155 3990 3905 3740 3655 3947 3697 24 1145 100 2670 5 1 24292555 950 14.48 7.59 12 1.05 270.00 515.00 6780 20250121 -42.33 3270 20250225 19.57 6780 -42.33 20250121 3270 19.57 20250225 6780 -42.33 20250121 3270 19.57 20250225 0.05 N 478560 100 24 억 137995 N N 0 N 00 N