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
109670/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
20250313,160756,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7050,-200,5,-2.76,118045820,16514,68.04,7320,7400,7050,9420,5080,7250,7148.30,1.20,0,-1537,7556,7402,7306,7152,7056,7355,7105,29,2170,500,4490,10,1,5836602,411,-9.49,0.75,12,0.28,-743.00,9400.00,40950,20240605,-82.78,6510,20241209,8.29,8800,-19.89,20250307,6930,1.73,20250304,40950,-82.78,20240605,6510,8.29,20241209,1.46,N,109670,500,29 억,,70173,N,N,0,N,00,N
20250313,150757,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7110,-140,5,-1.93,103558330,14463,59.59,7320,7400,7060,9420,5080,7250,7160.22,1.20,0,-1105,7556,7402,7306,7152,7056,7355,7105,29,2170,500,4490,10,1,5836602,415,-9.57,0.76,12,0.25,-743.00,9400.00,40950,20240605,-82.64,6510,20241209,9.22,8800,-19.20,20250307,6930,2.60,20250304,40950,-82.64,20240605,6510,9.22,20241209,1.46,N,109670,500,29 억,,70173,N,N,0,N,00,N
20250313,140756,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7170,-80,5,-1.10,63399470,8800,36.26,7320,7400,7120,9420,5080,7250,7204.49,1.20,0,-841,7556,7402,7306,7152,7056,7355,7105,29,2170,500,4490,10,1,5836602,418,-9.65,0.76,12,0.15,-743.00,9400.00,40950,20240605,-82.49,6510,20241209,10.14,8800,-18.52,20250307,6930,3.46,20250304,40950,-82.49,20240605,6510,10.14,20241209,1.46,N,109670,500,29 억,,70173,N,N,0,N,00,N
20250313,130757,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7130,-120,5,-1.66,50200360,6950,28.64,7320,7400,7130,9420,5080,7250,7223.07,1.20,0,-822,7556,7402,7306,7152,7056,7355,7105,29,2170,500,4490,10,1,5836602,416,-9.60,0.76,12,0.12,-743.00,9400.00,40950,20240605,-82.59,6510,20241209,9.52,8800,-18.98,20250307,6930,2.89,20250304,40950,-82.59,20240605,6510,9.52,20241209,1.46,N,109670,500,29 억,,70173,N,N,0,N,00,N
20250313,120757,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7260,10,2,0.14,36193900,4993,20.57,7320,7400,7150,9420,5080,7250,7248.93,1.20,0,-924,7556,7402,7306,7152,7056,7355,7105,29,2170,500,4490,10,1,5836602,424,-9.77,0.77,12,0.09,-743.00,9400.00,40950,20240605,-82.27,6510,20241209,11.52,8800,-17.50,20250307,6930,4.76,20250304,40950,-82.27,20240605,6510,11.52,20241209,1.46,N,109670,500,29 억,,70173,N,N,0,N,00,N
20250313,110757,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7260,10,2,0.14,21363370,2937,12.10,7320,7400,7210,9420,5080,7250,7273.87,1.20,0,-640,7556,7402,7306,7152,7056,7355,7105,29,2170,500,4490,10,1,5836602,424,-9.77,0.77,12,0.05,-743.00,9400.00,40950,20240605,-82.27,6510,20241209,11.52,8800,-17.50,20250307,6930,4.76,20250304,40950,-82.27,20240605,6510,11.52,20241209,1.46,N,109670,500,29 억,,70173,N,N,0,N,00,N
20250313,100755,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7260,10,2,0.14,19868780,2731,11.25,7320,7400,7210,9420,5080,7250,7275.28,1.20,0,-591,7556,7402,7306,7152,7056,7355,7105,29,2170,500,4490,10,1,5836602,424,-9.77,0.77,12,0.05,-743.00,9400.00,40950,20240605,-82.27,6510,20241209,11.52,8800,-17.50,20250307,6930,4.76,20250304,40950,-82.27,20240605,6510,11.52,20241209,1.46,N,109670,500,29 억,,70173,N,N,0,N,00,N
20250313,090758,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7390,140,2,1.93,5752450,785,3.23,7320,7400,7320,9420,5080,7250,7327.96,1.20,0,-347,7556,7402,7306,7152,7056,7355,7105,29,2170,500,4490,10,1,5836602,431,-9.95,0.79,12,0.01,-743.00,9400.00,40950,20240605,-81.95,6510,20241209,13.52,8800,-16.02,20250307,6930,6.64,20250304,40950,-81.95,20240605,6510,13.52,20241209,1.46,N,109670,500,29 억,,70173,N,N,0,N,00,N
20250312,160752,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7250,-50,5,-0.68,174016570,23988,51.84,7290,7460,7210,9490,5110,7300,7254.32,1.17,0,1962,7713,7506,7373,7166,7033,7440,7100,29,2190,500,4520,10,1,5836602,423,-9.76,0.77,12,0.41,-743.00,9400.00,40950,20240605,-82.30,6510,20241209,11.37,8800,-17.61,20250307,6930,4.62,20250304,40950,-82.30,20240605,6510,11.37,20241209,1.38,N,109670,500,29 억,,68212,N,N,0,N,00,N
20250312,150753,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7290,-10,5,-0.14,161162070,22216,48.01,7290,7460,7210,9490,5110,7300,7254.32,1.17,0,2114,7713,7506,7373,7166,7033,7440,7100,29,2190,500,4520,10,1,5836602,425,-9.81,0.78,12,0.38,-743.00,9400.00,40950,20240605,-82.20,6510,20241209,11.98,8800,-17.16,20250307,6930,5.19,20250304,40950,-82.20,20240605,6510,11.98,20241209,1.38,N,109670,500,29 억,,68212,N,N,0,N,00,N
20250312,140752,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7270,-30,5,-0.41,145146120,20021,43.26,7290,7460,7210,9490,5110,7300,7249.69,1.17,0,2209,7713,7506,7373,7166,7033,7440,7100,29,2190,500,4520,10,1,5836602,424,-9.78,0.77,12,0.34,-743.00,9400.00,40950,20240605,-82.25,6510,20241209,11.67,8800,-17.39,20250307,6930,4.91,20250304,40950,-82.25,20240605,6510,11.67,20241209,1.38,N,109670,500,29 억,,68212,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 160756 57 100.00 KOSDAQ 섬유·의류 N N N N N 7050 -200 5 -2.76 118045820 16514 68.04 7320 7400 7050 9420 5080 7250 7148.30 1.20 0 -1537 7556 7402 7306 7152 7056 7355 7105 29 2170 500 4490 10 1 5836602 411 -9.49 0.75 12 0.28 -743.00 9400.00 40950 20240605 -82.78 6510 20241209 8.29 8800 -19.89 20250307 6930 1.73 20250304 40950 -82.78 20240605 6510 8.29 20241209 1.46 N 109670 500 29 억 70173 N N 0 N 00 N
3 20250313 150757 57 100.00 KOSDAQ 섬유·의류 N N N N N 7110 -140 5 -1.93 103558330 14463 59.59 7320 7400 7060 9420 5080 7250 7160.22 1.20 0 -1105 7556 7402 7306 7152 7056 7355 7105 29 2170 500 4490 10 1 5836602 415 -9.57 0.76 12 0.25 -743.00 9400.00 40950 20240605 -82.64 6510 20241209 9.22 8800 -19.20 20250307 6930 2.60 20250304 40950 -82.64 20240605 6510 9.22 20241209 1.46 N 109670 500 29 억 70173 N N 0 N 00 N
4 20250313 140756 57 100.00 KOSDAQ 섬유·의류 N N N N N 7170 -80 5 -1.10 63399470 8800 36.26 7320 7400 7120 9420 5080 7250 7204.49 1.20 0 -841 7556 7402 7306 7152 7056 7355 7105 29 2170 500 4490 10 1 5836602 418 -9.65 0.76 12 0.15 -743.00 9400.00 40950 20240605 -82.49 6510 20241209 10.14 8800 -18.52 20250307 6930 3.46 20250304 40950 -82.49 20240605 6510 10.14 20241209 1.46 N 109670 500 29 억 70173 N N 0 N 00 N
5 20250313 130757 57 100.00 KOSDAQ 섬유·의류 N N N N N 7130 -120 5 -1.66 50200360 6950 28.64 7320 7400 7130 9420 5080 7250 7223.07 1.20 0 -822 7556 7402 7306 7152 7056 7355 7105 29 2170 500 4490 10 1 5836602 416 -9.60 0.76 12 0.12 -743.00 9400.00 40950 20240605 -82.59 6510 20241209 9.52 8800 -18.98 20250307 6930 2.89 20250304 40950 -82.59 20240605 6510 9.52 20241209 1.46 N 109670 500 29 억 70173 N N 0 N 00 N
6 20250313 120757 57 100.00 KOSDAQ 섬유·의류 N N N N N 7260 10 2 0.14 36193900 4993 20.57 7320 7400 7150 9420 5080 7250 7248.93 1.20 0 -924 7556 7402 7306 7152 7056 7355 7105 29 2170 500 4490 10 1 5836602 424 -9.77 0.77 12 0.09 -743.00 9400.00 40950 20240605 -82.27 6510 20241209 11.52 8800 -17.50 20250307 6930 4.76 20250304 40950 -82.27 20240605 6510 11.52 20241209 1.46 N 109670 500 29 억 70173 N N 0 N 00 N
7 20250313 110757 57 100.00 KOSDAQ 섬유·의류 N N N N N 7260 10 2 0.14 21363370 2937 12.10 7320 7400 7210 9420 5080 7250 7273.87 1.20 0 -640 7556 7402 7306 7152 7056 7355 7105 29 2170 500 4490 10 1 5836602 424 -9.77 0.77 12 0.05 -743.00 9400.00 40950 20240605 -82.27 6510 20241209 11.52 8800 -17.50 20250307 6930 4.76 20250304 40950 -82.27 20240605 6510 11.52 20241209 1.46 N 109670 500 29 억 70173 N N 0 N 00 N
8 20250313 100755 57 100.00 KOSDAQ 섬유·의류 N N N N N 7260 10 2 0.14 19868780 2731 11.25 7320 7400 7210 9420 5080 7250 7275.28 1.20 0 -591 7556 7402 7306 7152 7056 7355 7105 29 2170 500 4490 10 1 5836602 424 -9.77 0.77 12 0.05 -743.00 9400.00 40950 20240605 -82.27 6510 20241209 11.52 8800 -17.50 20250307 6930 4.76 20250304 40950 -82.27 20240605 6510 11.52 20241209 1.46 N 109670 500 29 억 70173 N N 0 N 00 N
9 20250313 090758 57 100.00 KOSDAQ 섬유·의류 N N N N N 7390 140 2 1.93 5752450 785 3.23 7320 7400 7320 9420 5080 7250 7327.96 1.20 0 -347 7556 7402 7306 7152 7056 7355 7105 29 2170 500 4490 10 1 5836602 431 -9.95 0.79 12 0.01 -743.00 9400.00 40950 20240605 -81.95 6510 20241209 13.52 8800 -16.02 20250307 6930 6.64 20250304 40950 -81.95 20240605 6510 13.52 20241209 1.46 N 109670 500 29 억 70173 N N 0 N 00 N
10 20250312 160752 57 100.00 KOSDAQ 섬유·의류 N N N N N 7250 -50 5 -0.68 174016570 23988 51.84 7290 7460 7210 9490 5110 7300 7254.32 1.17 0 1962 7713 7506 7373 7166 7033 7440 7100 29 2190 500 4520 10 1 5836602 423 -9.76 0.77 12 0.41 -743.00 9400.00 40950 20240605 -82.30 6510 20241209 11.37 8800 -17.61 20250307 6930 4.62 20250304 40950 -82.30 20240605 6510 11.37 20241209 1.38 N 109670 500 29 억 68212 N N 0 N 00 N
11 20250312 150753 57 100.00 KOSDAQ 섬유·의류 N N N N N 7290 -10 5 -0.14 161162070 22216 48.01 7290 7460 7210 9490 5110 7300 7254.32 1.17 0 2114 7713 7506 7373 7166 7033 7440 7100 29 2190 500 4520 10 1 5836602 425 -9.81 0.78 12 0.38 -743.00 9400.00 40950 20240605 -82.20 6510 20241209 11.98 8800 -17.16 20250307 6930 5.19 20250304 40950 -82.20 20240605 6510 11.98 20241209 1.38 N 109670 500 29 억 68212 N N 0 N 00 N
12 20250312 140752 57 100.00 KOSDAQ 섬유·의류 N N N N N 7270 -30 5 -0.41 145146120 20021 43.26 7290 7460 7210 9490 5110 7300 7249.69 1.17 0 2209 7713 7506 7373 7166 7033 7440 7100 29 2190 500 4520 10 1 5836602 424 -9.78 0.77 12 0.34 -743.00 9400.00 40950 20240605 -82.25 6510 20241209 11.67 8800 -17.39 20250307 6930 4.91 20250304 40950 -82.25 20240605 6510 11.67 20241209 1.38 N 109670 500 29 억 68212 N N 0 N 00 N