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
130500/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
20250313,160823,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,10,2,0.38,70046317,26631,96.05,2605,2665,2605,3415,1845,2630,2630.25,1.77,0,-11931,2723,2676,2633,2586,2543,2700,2610,73,785,500,1570,5,1,14545052,384,17.84,0.49,12,0.18,148.00,5394.00,5140,20240820,-48.64,2240,20241209,17.86,3795,-30.43,20250109,2555,3.33,20250310,5140,-48.64,20240820,2240,17.86,20241209,2.84,N,130500,500,72 억,,257396,N,N,0,N,00,N
20250313,150824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,10,2,0.38,68453902,26027,93.87,2605,2665,2605,3415,1845,2630,2630.11,1.77,0,-11641,2723,2676,2633,2586,2543,2700,2610,73,785,500,1570,5,1,14545052,384,17.84,0.49,12,0.18,148.00,5394.00,5140,20240820,-48.64,2240,20241209,17.86,3795,-30.43,20250109,2555,3.33,20250310,5140,-48.64,20240820,2240,17.86,20241209,2.84,N,130500,500,72 억,,257396,N,N,0,N,00,N
20250313,140823,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2630,0,3,0.00,60838967,23136,83.44,2605,2665,2605,3415,1845,2630,2629.62,1.77,0,-9962,2723,2676,2633,2586,2543,2700,2610,73,785,500,1570,5,1,14545052,383,17.77,0.49,12,0.16,148.00,5394.00,5140,20240820,-48.83,2240,20241209,17.41,3795,-30.70,20250109,2555,2.94,20250310,5140,-48.83,20240820,2240,17.41,20241209,2.84,N,130500,500,72 억,,257396,N,N,0,N,00,N
20250313,130824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2620,-10,5,-0.38,35263587,13421,48.40,2605,2665,2605,3415,1845,2630,2627.49,1.77,0,-5061,2723,2676,2633,2586,2543,2700,2610,73,785,500,1570,5,1,14545052,381,17.70,0.49,12,0.09,148.00,5394.00,5140,20240820,-49.03,2240,20241209,16.96,3795,-30.96,20250109,2555,2.54,20250310,5140,-49.03,20240820,2240,16.96,20241209,2.84,N,130500,500,72 억,,257396,N,N,0,N,00,N
20250313,120824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2620,-10,5,-0.38,20851437,7936,28.62,2605,2665,2605,3415,1845,2630,2627.45,1.77,0,-2865,2723,2676,2633,2586,2543,2700,2610,73,785,500,1570,5,1,14545052,381,17.70,0.49,12,0.05,148.00,5394.00,5140,20240820,-49.03,2240,20241209,16.96,3795,-30.96,20250109,2555,2.54,20250310,5140,-49.03,20240820,2240,16.96,20241209,2.84,N,130500,500,72 억,,257396,N,N,0,N,00,N
20250313,110825,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,5,2,0.19,17264902,6569,23.69,2605,2665,2605,3415,1845,2630,2628.24,1.77,0,-2744,2723,2676,2633,2586,2543,2700,2610,73,785,500,1570,5,1,14545052,383,17.80,0.49,12,0.05,148.00,5394.00,5140,20240820,-48.74,2240,20241209,17.63,3795,-30.57,20250109,2555,3.13,20250310,5140,-48.74,20240820,2240,17.63,20241209,2.84,N,130500,500,72 억,,257396,N,N,0,N,00,N
20250313,100822,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,10,2,0.38,15343815,5841,21.07,2605,2665,2605,3415,1845,2630,2626.92,1.77,0,-2503,2723,2676,2633,2586,2543,2700,2610,73,785,500,1570,5,1,14545052,384,17.84,0.49,12,0.04,148.00,5394.00,5140,20240820,-48.64,2240,20241209,17.86,3795,-30.43,20250109,2555,3.33,20250310,5140,-48.64,20240820,2240,17.86,20241209,2.84,N,130500,500,72 억,,257396,N,N,0,N,00,N
20250313,090825,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,25,2,0.95,4960115,1903,6.86,2605,2655,2605,3415,1845,2630,2606.47,1.77,0,-184,2723,2676,2633,2586,2543,2700,2610,73,785,500,1570,5,1,14545052,386,17.94,0.49,12,0.01,148.00,5394.00,5140,20240820,-48.35,2240,20241209,18.53,3795,-30.04,20250109,2555,3.91,20250310,5140,-48.35,20240820,2240,18.53,20241209,2.84,N,130500,500,72 억,,257396,N,N,0,N,00,N
20250312,160819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2630,40,2,1.54,72677670,27672,87.46,2610,2680,2590,3365,1815,2590,2626.40,1.80,0,-4277,2706,2647,2601,2542,2496,2677,2572,73,775,500,1550,5,1,14545052,383,17.77,0.49,12,0.19,148.00,5394.00,5140,20240820,-48.83,2240,20241209,17.41,3795,-30.70,20250109,2555,2.94,20250310,5140,-48.83,20240820,2240,17.41,20241209,2.85,N,130500,500,72 억,,261673,N,N,0,N,00,N
20250312,150820,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,50,2,1.93,67802295,25808,81.57,2610,2680,2590,3365,1815,2590,2627.18,1.80,0,-4869,2706,2647,2601,2542,2496,2677,2572,73,775,500,1550,5,1,14545052,384,17.84,0.49,12,0.18,148.00,5394.00,5140,20240820,-48.64,2240,20241209,17.86,3795,-30.43,20250109,2555,3.33,20250310,5140,-48.64,20240820,2240,17.86,20241209,2.85,N,130500,500,72 억,,261673,N,N,0,N,00,N
20250312,140818,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2635,45,2,1.74,44802385,17033,53.84,2610,2680,2590,3365,1815,2590,2630.33,1.80,0,-5620,2706,2647,2601,2542,2496,2677,2572,73,775,500,1550,5,1,14545052,383,17.80,0.49,12,0.12,148.00,5394.00,5140,20240820,-48.74,2240,20241209,17.63,3795,-30.57,20250109,2555,3.13,20250310,5140,-48.74,20240820,2240,17.63,20241209,2.85,N,130500,500,72 억,,261673,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 160823 57 100.00 KOSDAQ 섬유·의류 N N N N N 2640 10 2 0.38 70046317 26631 96.05 2605 2665 2605 3415 1845 2630 2630.25 1.77 0 -11931 2723 2676 2633 2586 2543 2700 2610 73 785 500 1570 5 1 14545052 384 17.84 0.49 12 0.18 148.00 5394.00 5140 20240820 -48.64 2240 20241209 17.86 3795 -30.43 20250109 2555 3.33 20250310 5140 -48.64 20240820 2240 17.86 20241209 2.84 N 130500 500 72 억 257396 N N 0 N 00 N
3 20250313 150824 57 100.00 KOSDAQ 섬유·의류 N N N N N 2640 10 2 0.38 68453902 26027 93.87 2605 2665 2605 3415 1845 2630 2630.11 1.77 0 -11641 2723 2676 2633 2586 2543 2700 2610 73 785 500 1570 5 1 14545052 384 17.84 0.49 12 0.18 148.00 5394.00 5140 20240820 -48.64 2240 20241209 17.86 3795 -30.43 20250109 2555 3.33 20250310 5140 -48.64 20240820 2240 17.86 20241209 2.84 N 130500 500 72 억 257396 N N 0 N 00 N
4 20250313 140823 57 100.00 KOSDAQ 섬유·의류 N N N N N 2630 0 3 0.00 60838967 23136 83.44 2605 2665 2605 3415 1845 2630 2629.62 1.77 0 -9962 2723 2676 2633 2586 2543 2700 2610 73 785 500 1570 5 1 14545052 383 17.77 0.49 12 0.16 148.00 5394.00 5140 20240820 -48.83 2240 20241209 17.41 3795 -30.70 20250109 2555 2.94 20250310 5140 -48.83 20240820 2240 17.41 20241209 2.84 N 130500 500 72 억 257396 N N 0 N 00 N
5 20250313 130824 57 100.00 KOSDAQ 섬유·의류 N N N N N 2620 -10 5 -0.38 35263587 13421 48.40 2605 2665 2605 3415 1845 2630 2627.49 1.77 0 -5061 2723 2676 2633 2586 2543 2700 2610 73 785 500 1570 5 1 14545052 381 17.70 0.49 12 0.09 148.00 5394.00 5140 20240820 -49.03 2240 20241209 16.96 3795 -30.96 20250109 2555 2.54 20250310 5140 -49.03 20240820 2240 16.96 20241209 2.84 N 130500 500 72 억 257396 N N 0 N 00 N
6 20250313 120824 57 100.00 KOSDAQ 섬유·의류 N N N N N 2620 -10 5 -0.38 20851437 7936 28.62 2605 2665 2605 3415 1845 2630 2627.45 1.77 0 -2865 2723 2676 2633 2586 2543 2700 2610 73 785 500 1570 5 1 14545052 381 17.70 0.49 12 0.05 148.00 5394.00 5140 20240820 -49.03 2240 20241209 16.96 3795 -30.96 20250109 2555 2.54 20250310 5140 -49.03 20240820 2240 16.96 20241209 2.84 N 130500 500 72 억 257396 N N 0 N 00 N
7 20250313 110825 57 100.00 KOSDAQ 섬유·의류 N N N N N 2635 5 2 0.19 17264902 6569 23.69 2605 2665 2605 3415 1845 2630 2628.24 1.77 0 -2744 2723 2676 2633 2586 2543 2700 2610 73 785 500 1570 5 1 14545052 383 17.80 0.49 12 0.05 148.00 5394.00 5140 20240820 -48.74 2240 20241209 17.63 3795 -30.57 20250109 2555 3.13 20250310 5140 -48.74 20240820 2240 17.63 20241209 2.84 N 130500 500 72 억 257396 N N 0 N 00 N
8 20250313 100822 57 100.00 KOSDAQ 섬유·의류 N N N N N 2640 10 2 0.38 15343815 5841 21.07 2605 2665 2605 3415 1845 2630 2626.92 1.77 0 -2503 2723 2676 2633 2586 2543 2700 2610 73 785 500 1570 5 1 14545052 384 17.84 0.49 12 0.04 148.00 5394.00 5140 20240820 -48.64 2240 20241209 17.86 3795 -30.43 20250109 2555 3.33 20250310 5140 -48.64 20240820 2240 17.86 20241209 2.84 N 130500 500 72 억 257396 N N 0 N 00 N
9 20250313 090825 57 100.00 KOSDAQ 섬유·의류 N N N N N 2655 25 2 0.95 4960115 1903 6.86 2605 2655 2605 3415 1845 2630 2606.47 1.77 0 -184 2723 2676 2633 2586 2543 2700 2610 73 785 500 1570 5 1 14545052 386 17.94 0.49 12 0.01 148.00 5394.00 5140 20240820 -48.35 2240 20241209 18.53 3795 -30.04 20250109 2555 3.91 20250310 5140 -48.35 20240820 2240 18.53 20241209 2.84 N 130500 500 72 억 257396 N N 0 N 00 N
10 20250312 160819 57 100.00 KOSDAQ 섬유·의류 N N N N N 2630 40 2 1.54 72677670 27672 87.46 2610 2680 2590 3365 1815 2590 2626.40 1.80 0 -4277 2706 2647 2601 2542 2496 2677 2572 73 775 500 1550 5 1 14545052 383 17.77 0.49 12 0.19 148.00 5394.00 5140 20240820 -48.83 2240 20241209 17.41 3795 -30.70 20250109 2555 2.94 20250310 5140 -48.83 20240820 2240 17.41 20241209 2.85 N 130500 500 72 억 261673 N N 0 N 00 N
11 20250312 150820 57 100.00 KOSDAQ 섬유·의류 N N N N N 2640 50 2 1.93 67802295 25808 81.57 2610 2680 2590 3365 1815 2590 2627.18 1.80 0 -4869 2706 2647 2601 2542 2496 2677 2572 73 775 500 1550 5 1 14545052 384 17.84 0.49 12 0.18 148.00 5394.00 5140 20240820 -48.64 2240 20241209 17.86 3795 -30.43 20250109 2555 3.33 20250310 5140 -48.64 20240820 2240 17.86 20241209 2.85 N 130500 500 72 억 261673 N N 0 N 00 N
12 20250312 140818 57 100.00 KOSDAQ 섬유·의류 N N N N N 2635 45 2 1.74 44802385 17033 53.84 2610 2680 2590 3365 1815 2590 2630.33 1.80 0 -5620 2706 2647 2601 2542 2496 2677 2572 73 775 500 1550 5 1 14545052 383 17.80 0.49 12 0.12 148.00 5394.00 5140 20240820 -48.74 2240 20241209 17.63 3795 -30.57 20250109 2555 3.13 20250310 5140 -48.74 20240820 2240 17.63 20241209 2.85 N 130500 500 72 억 261673 N N 0 N 00 N