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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1383,9,2,0.66,192999617,139495,84.76,1360,1399,1360,1786,962,1374,1383.56,1.09,0,7032,1397,1385,1370,1358,1343,1391,1364,189,412,500,870,1,1,37842602,523,14.11,0.82,12,0.37,98.00,1679.00,2110,20240911,-34.45,1150,20240805,20.26,1632,-15.26,20250107,1308,5.73,20250310,2110,-34.45,20240911,1150,20.26,20240805,2.95,N,047770,500,189 억,,412362,N,N,0,N,00,N
20250313,150511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1394,20,2,1.46,169706386,122686,74.55,1360,1399,1360,1786,962,1374,1383.26,1.09,0,5876,1397,1385,1370,1358,1343,1391,1364,189,412,500,870,1,1,37842602,528,14.22,0.83,12,0.32,98.00,1679.00,2110,20240911,-33.93,1150,20240805,21.22,1632,-14.58,20250107,1308,6.57,20250310,2110,-33.93,20240911,1150,21.22,20240805,2.95,N,047770,500,189 억,,412362,N,N,0,N,00,N
20250313,140511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1391,17,2,1.24,109143339,79170,48.11,1360,1394,1360,1786,962,1374,1378.59,1.09,0,-6295,1397,1385,1370,1358,1343,1391,1364,189,412,500,870,1,1,37842602,526,14.19,0.83,12,0.21,98.00,1679.00,2110,20240911,-34.08,1150,20240805,20.96,1632,-14.77,20250107,1308,6.35,20250310,2110,-34.08,20240911,1150,20.96,20240805,2.95,N,047770,500,189 억,,412362,N,N,0,N,00,N
20250313,130511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1393,19,2,1.38,98251531,71310,43.33,1360,1394,1360,1786,962,1374,1377.81,1.09,0,-5626,1397,1385,1370,1358,1343,1391,1364,189,412,500,870,1,1,37842602,527,14.21,0.83,12,0.19,98.00,1679.00,2110,20240911,-33.98,1150,20240805,21.13,1632,-14.64,20250107,1308,6.50,20250310,2110,-33.98,20240911,1150,21.13,20240805,2.95,N,047770,500,189 억,,412362,N,N,0,N,00,N
20250313,120511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1384,10,2,0.73,81354844,59122,35.92,1360,1386,1360,1786,962,1374,1376.05,1.09,0,-5536,1397,1385,1370,1358,1343,1391,1364,189,412,500,870,1,1,37842602,524,14.12,0.82,12,0.16,98.00,1679.00,2110,20240911,-34.41,1150,20240805,20.35,1632,-15.20,20250107,1308,5.81,20250310,2110,-34.41,20240911,1150,20.35,20240805,2.95,N,047770,500,189 억,,412362,N,N,0,N,00,N
20250313,110511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1376,2,2,0.15,60466253,43984,26.73,1360,1386,1360,1786,962,1374,1374.73,1.09,0,-12178,1397,1385,1370,1358,1343,1391,1364,189,412,500,870,1,1,37842602,521,14.04,0.82,12,0.12,98.00,1679.00,2110,20240911,-34.79,1150,20240805,19.65,1632,-15.69,20250107,1308,5.20,20250310,2110,-34.79,20240911,1150,19.65,20240805,2.95,N,047770,500,189 억,,412362,N,N,0,N,00,N
20250313,100510,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1379,5,2,0.36,25809678,18812,11.43,1360,1386,1360,1786,962,1374,1371.98,1.09,0,-3889,1397,1385,1370,1358,1343,1391,1364,189,412,500,870,1,1,37842602,522,14.07,0.82,12,0.05,98.00,1679.00,2110,20240911,-34.64,1150,20240805,19.91,1632,-15.50,20250107,1308,5.43,20250310,2110,-34.64,20240911,1150,19.91,20240805,2.95,N,047770,500,189 억,,412362,N,N,0,N,00,N
20250313,090512,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1383,9,2,0.66,15901646,11615,7.06,1360,1386,1360,1786,962,1374,1369.06,1.09,0,-3923,1397,1385,1370,1358,1343,1391,1364,189,412,500,870,1,1,37842602,523,14.11,0.82,12,0.03,98.00,1679.00,2110,20240911,-34.45,1150,20240805,20.26,1632,-15.26,20250107,1308,5.73,20250310,2110,-34.45,20240911,1150,20.26,20240805,2.95,N,047770,500,189 억,,412362,N,N,0,N,00,N
20250312,160509,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1374,2,2,0.15,223018853,163082,4.86,1355,1382,1355,1783,961,1372,1367.52,0.97,0,46876,1670,1520,1436,1286,1202,1479,1245,189,411,500,870,1,1,37842602,520,14.02,0.82,12,0.43,98.00,1679.00,2110,20240911,-34.88,1150,20240805,19.48,1632,-15.81,20250107,1308,5.05,20250310,2110,-34.88,20240911,1150,19.48,20240805,2.96,N,047770,500,189 억,,365789,N,N,0,N,00,N
20250312,150509,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1371,-1,5,-0.07,213056859,155819,4.64,1355,1382,1355,1783,961,1372,1367.34,0.97,0,46754,1670,1520,1436,1286,1202,1479,1245,189,411,500,870,1,1,37842602,519,13.99,0.82,12,0.41,98.00,1679.00,2110,20240911,-35.02,1150,20240805,19.22,1632,-15.99,20250107,1308,4.82,20250310,2110,-35.02,20240911,1150,19.22,20240805,2.96,N,047770,500,189 억,,365789,N,N,0,N,00,N
20250312,140508,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1371,-1,5,-0.07,187700818,137360,4.09,1355,1382,1355,1783,961,1372,1366.49,0.97,0,46713,1670,1520,1436,1286,1202,1479,1245,189,411,500,870,1,1,37842602,519,13.99,0.82,12,0.36,98.00,1679.00,2110,20240911,-35.02,1150,20240805,19.22,1632,-15.99,20250107,1308,4.82,20250310,2110,-35.02,20240911,1150,19.22,20240805,2.96,N,047770,500,189 억,,365789,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 20250313 160511 57 100.00 KOSDAQ 섬유·의류 N N N N N 1383 9 2 0.66 192999617 139495 84.76 1360 1399 1360 1786 962 1374 1383.56 1.09 0 7032 1397 1385 1370 1358 1343 1391 1364 189 412 500 870 1 1 37842602 523 14.11 0.82 12 0.37 98.00 1679.00 2110 20240911 -34.45 1150 20240805 20.26 1632 -15.26 20250107 1308 5.73 20250310 2110 -34.45 20240911 1150 20.26 20240805 2.95 N 047770 500 189 억 412362 N N 0 N 00 N
3 20250313 150511 57 100.00 KOSDAQ 섬유·의류 N N N N N 1394 20 2 1.46 169706386 122686 74.55 1360 1399 1360 1786 962 1374 1383.26 1.09 0 5876 1397 1385 1370 1358 1343 1391 1364 189 412 500 870 1 1 37842602 528 14.22 0.83 12 0.32 98.00 1679.00 2110 20240911 -33.93 1150 20240805 21.22 1632 -14.58 20250107 1308 6.57 20250310 2110 -33.93 20240911 1150 21.22 20240805 2.95 N 047770 500 189 억 412362 N N 0 N 00 N
4 20250313 140511 57 100.00 KOSDAQ 섬유·의류 N N N N N 1391 17 2 1.24 109143339 79170 48.11 1360 1394 1360 1786 962 1374 1378.59 1.09 0 -6295 1397 1385 1370 1358 1343 1391 1364 189 412 500 870 1 1 37842602 526 14.19 0.83 12 0.21 98.00 1679.00 2110 20240911 -34.08 1150 20240805 20.96 1632 -14.77 20250107 1308 6.35 20250310 2110 -34.08 20240911 1150 20.96 20240805 2.95 N 047770 500 189 억 412362 N N 0 N 00 N
5 20250313 130511 57 100.00 KOSDAQ 섬유·의류 N N N N N 1393 19 2 1.38 98251531 71310 43.33 1360 1394 1360 1786 962 1374 1377.81 1.09 0 -5626 1397 1385 1370 1358 1343 1391 1364 189 412 500 870 1 1 37842602 527 14.21 0.83 12 0.19 98.00 1679.00 2110 20240911 -33.98 1150 20240805 21.13 1632 -14.64 20250107 1308 6.50 20250310 2110 -33.98 20240911 1150 21.13 20240805 2.95 N 047770 500 189 억 412362 N N 0 N 00 N
6 20250313 120511 57 100.00 KOSDAQ 섬유·의류 N N N N N 1384 10 2 0.73 81354844 59122 35.92 1360 1386 1360 1786 962 1374 1376.05 1.09 0 -5536 1397 1385 1370 1358 1343 1391 1364 189 412 500 870 1 1 37842602 524 14.12 0.82 12 0.16 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 2.95 N 047770 500 189 억 412362 N N 0 N 00 N
7 20250313 110511 57 100.00 KOSDAQ 섬유·의류 N N N N N 1376 2 2 0.15 60466253 43984 26.73 1360 1386 1360 1786 962 1374 1374.73 1.09 0 -12178 1397 1385 1370 1358 1343 1391 1364 189 412 500 870 1 1 37842602 521 14.04 0.82 12 0.12 98.00 1679.00 2110 20240911 -34.79 1150 20240805 19.65 1632 -15.69 20250107 1308 5.20 20250310 2110 -34.79 20240911 1150 19.65 20240805 2.95 N 047770 500 189 억 412362 N N 0 N 00 N
8 20250313 100510 57 100.00 KOSDAQ 섬유·의류 N N N N N 1379 5 2 0.36 25809678 18812 11.43 1360 1386 1360 1786 962 1374 1371.98 1.09 0 -3889 1397 1385 1370 1358 1343 1391 1364 189 412 500 870 1 1 37842602 522 14.07 0.82 12 0.05 98.00 1679.00 2110 20240911 -34.64 1150 20240805 19.91 1632 -15.50 20250107 1308 5.43 20250310 2110 -34.64 20240911 1150 19.91 20240805 2.95 N 047770 500 189 억 412362 N N 0 N 00 N
9 20250313 090512 57 100.00 KOSDAQ 섬유·의류 N N N N N 1383 9 2 0.66 15901646 11615 7.06 1360 1386 1360 1786 962 1374 1369.06 1.09 0 -3923 1397 1385 1370 1358 1343 1391 1364 189 412 500 870 1 1 37842602 523 14.11 0.82 12 0.03 98.00 1679.00 2110 20240911 -34.45 1150 20240805 20.26 1632 -15.26 20250107 1308 5.73 20250310 2110 -34.45 20240911 1150 20.26 20240805 2.95 N 047770 500 189 억 412362 N N 0 N 00 N
10 20250312 160509 57 100.00 KOSDAQ 섬유·의류 N N N N N 1374 2 2 0.15 223018853 163082 4.86 1355 1382 1355 1783 961 1372 1367.52 0.97 0 46876 1670 1520 1436 1286 1202 1479 1245 189 411 500 870 1 1 37842602 520 14.02 0.82 12 0.43 98.00 1679.00 2110 20240911 -34.88 1150 20240805 19.48 1632 -15.81 20250107 1308 5.05 20250310 2110 -34.88 20240911 1150 19.48 20240805 2.96 N 047770 500 189 억 365789 N N 0 N 00 N
11 20250312 150509 57 100.00 KOSDAQ 섬유·의류 N N N N N 1371 -1 5 -0.07 213056859 155819 4.64 1355 1382 1355 1783 961 1372 1367.34 0.97 0 46754 1670 1520 1436 1286 1202 1479 1245 189 411 500 870 1 1 37842602 519 13.99 0.82 12 0.41 98.00 1679.00 2110 20240911 -35.02 1150 20240805 19.22 1632 -15.99 20250107 1308 4.82 20250310 2110 -35.02 20240911 1150 19.22 20240805 2.96 N 047770 500 189 억 365789 N N 0 N 00 N
12 20250312 140508 57 100.00 KOSDAQ 섬유·의류 N N N N N 1371 -1 5 -0.07 187700818 137360 4.09 1355 1382 1355 1783 961 1372 1366.49 0.97 0 46713 1670 1520 1436 1286 1202 1479 1245 189 411 500 870 1 1 37842602 519 13.99 0.82 12 0.36 98.00 1679.00 2110 20240911 -35.02 1150 20240805 19.22 1632 -15.99 20250107 1308 4.82 20250310 2110 -35.02 20240911 1150 19.22 20240805 2.96 N 047770 500 189 억 365789 N N 0 N 00 N