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
472850/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
20250313,161325,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5630,-180,5,-3.10,301590715,52861,217.38,5820,5890,5600,7550,4070,5810,5706.18,0.00,0,-6783,5963,5886,5763,5686,5563,5925,5725,162,1740,500,3600,10,1,32343933,1821,804.29,0.97,12,0.16,7.00,5788.00,10180,20241010,-44.70,4740,20240806,18.78,7020,-19.80,20250214,5100,10.39,20250109,10180,-44.70,20241010,4740,18.78,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N
20250313,151326,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5630,-180,5,-3.10,282992050,49555,203.79,5820,5890,5600,7550,4070,5810,5710.67,0.00,0,-6018,5963,5886,5763,5686,5563,5925,5725,162,1740,500,3600,10,1,32343933,1821,804.29,0.97,12,0.15,7.00,5788.00,10180,20241010,-44.70,4740,20240806,18.78,7020,-19.80,20250214,5100,10.39,20250109,10180,-44.70,20241010,4740,18.78,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N
20250313,141327,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5620,-190,5,-3.27,247364250,43213,177.71,5820,5890,5620,7550,4070,5810,5724.30,0.00,0,-4969,5963,5886,5763,5686,5563,5925,5725,162,1740,500,3600,10,1,32343933,1818,802.86,0.97,12,0.13,7.00,5788.00,10180,20241010,-44.79,4740,20240806,18.57,7020,-19.94,20250214,5100,10.20,20250109,10180,-44.79,20241010,4740,18.57,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N
20250313,131326,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5660,-150,5,-2.58,207916920,36214,148.92,5820,5890,5630,7550,4070,5810,5741.34,0.00,0,-4076,5963,5886,5763,5686,5563,5925,5725,162,1740,500,3600,10,1,32343933,1831,808.57,0.98,12,0.11,7.00,5788.00,10180,20241010,-44.40,4740,20240806,19.41,7020,-19.37,20250214,5100,10.98,20250109,10180,-44.40,20241010,4740,19.41,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N
20250313,121325,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5790,-20,5,-0.34,126751830,21924,90.16,5820,5890,5730,7550,4070,5810,5781.42,0.00,0,-442,5963,5886,5763,5686,5563,5925,5725,162,1740,500,3600,10,1,32343933,1873,827.14,1.00,12,0.07,7.00,5788.00,10180,20241010,-43.12,4740,20240806,22.15,7020,-17.52,20250214,5100,13.53,20250109,10180,-43.12,20241010,4740,22.15,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N
20250313,111328,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5810,0,3,0.00,103539260,17890,73.57,5820,5890,5740,7550,4070,5810,5787.55,0.00,0,817,5963,5886,5763,5686,5563,5925,5725,162,1740,500,3600,10,1,32343933,1879,830.00,1.00,12,0.06,7.00,5788.00,10180,20241010,-42.93,4740,20240806,22.57,7020,-17.24,20250214,5100,13.92,20250109,10180,-42.93,20241010,4740,22.57,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N
20250313,101325,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5810,0,3,0.00,77215330,13358,54.93,5820,5890,5740,7550,4070,5810,5780.46,0.00,0,2306,5963,5886,5763,5686,5563,5925,5725,162,1740,500,3600,10,1,32343933,1879,830.00,1.00,12,0.04,7.00,5788.00,10180,20241010,-42.93,4740,20240806,22.57,7020,-17.24,20250214,5100,13.92,20250109,10180,-42.93,20241010,4740,22.57,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N
20250313,091329,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5820,10,2,0.17,11759350,2008,8.26,5820,5890,5820,7550,4070,5810,5856.25,0.00,0,-155,5963,5886,5763,5686,5563,5925,5725,162,1740,500,3600,10,1,32343933,1882,831.43,1.01,12,0.01,7.00,5788.00,10180,20241010,-42.83,4740,20240806,22.78,7020,-17.09,20250214,5100,14.12,20250109,10180,-42.83,20241010,4740,22.78,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N
20250312,161319,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5810,110,2,1.93,137370635,24003,62.33,5740,5840,5640,7410,3990,5700,5723.06,0.00,0,-5249,5793,5746,5653,5606,5513,5770,5630,162,1710,500,3530,10,1,32343933,1879,830.00,1.00,12,0.07,7.00,5788.00,10180,20241010,-42.93,4740,20240806,22.57,7020,-17.24,20250214,5100,13.92,20250109,10180,-42.93,20241010,4740,22.57,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N
20250312,151323,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5800,100,2,1.75,134831665,23566,61.19,5740,5840,5640,7410,3990,5700,5721.45,0.00,0,-5199,5793,5746,5653,5606,5513,5770,5630,162,1710,500,3530,10,1,32343933,1876,828.57,1.00,12,0.07,7.00,5788.00,10180,20241010,-43.03,4740,20240806,22.36,7020,-17.38,20250214,5100,13.73,20250109,10180,-43.03,20241010,4740,22.36,20240806,1.53,N,472850,500,161 억,,0,N,N,0,N,00,N
20250312,141317,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5810,110,2,1.93,122204615,21389,55.54,5740,5820,5640,7410,3990,5700,5713.43,0.00,0,-5183,5793,5746,5653,5606,5513,5770,5630,162,1710,500,3530,10,1,32343933,1879,830.00,1.00,12,0.07,7.00,5788.00,10180,20241010,-42.93,4740,20240806,22.57,7020,-17.24,20250214,5100,13.92,20250109,10180,-42.93,20241010,4740,22.57,20240806,1.53,N,472850,500,161 억,,0,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 161325 57 100.00 KOSDAQ 섬유·의류 N N N N N 5630 -180 5 -3.10 301590715 52861 217.38 5820 5890 5600 7550 4070 5810 5706.18 0.00 0 -6783 5963 5886 5763 5686 5563 5925 5725 162 1740 500 3600 10 1 32343933 1821 804.29 0.97 12 0.16 7.00 5788.00 10180 20241010 -44.70 4740 20240806 18.78 7020 -19.80 20250214 5100 10.39 20250109 10180 -44.70 20241010 4740 18.78 20240806 1.53 N 472850 500 161 억 0 N N 0 N 00 N
3 20250313 151326 57 100.00 KOSDAQ 섬유·의류 N N N N N 5630 -180 5 -3.10 282992050 49555 203.79 5820 5890 5600 7550 4070 5810 5710.67 0.00 0 -6018 5963 5886 5763 5686 5563 5925 5725 162 1740 500 3600 10 1 32343933 1821 804.29 0.97 12 0.15 7.00 5788.00 10180 20241010 -44.70 4740 20240806 18.78 7020 -19.80 20250214 5100 10.39 20250109 10180 -44.70 20241010 4740 18.78 20240806 1.53 N 472850 500 161 억 0 N N 0 N 00 N
4 20250313 141327 57 100.00 KOSDAQ 섬유·의류 N N N N N 5620 -190 5 -3.27 247364250 43213 177.71 5820 5890 5620 7550 4070 5810 5724.30 0.00 0 -4969 5963 5886 5763 5686 5563 5925 5725 162 1740 500 3600 10 1 32343933 1818 802.86 0.97 12 0.13 7.00 5788.00 10180 20241010 -44.79 4740 20240806 18.57 7020 -19.94 20250214 5100 10.20 20250109 10180 -44.79 20241010 4740 18.57 20240806 1.53 N 472850 500 161 억 0 N N 0 N 00 N
5 20250313 131326 57 100.00 KOSDAQ 섬유·의류 N N N N N 5660 -150 5 -2.58 207916920 36214 148.92 5820 5890 5630 7550 4070 5810 5741.34 0.00 0 -4076 5963 5886 5763 5686 5563 5925 5725 162 1740 500 3600 10 1 32343933 1831 808.57 0.98 12 0.11 7.00 5788.00 10180 20241010 -44.40 4740 20240806 19.41 7020 -19.37 20250214 5100 10.98 20250109 10180 -44.40 20241010 4740 19.41 20240806 1.53 N 472850 500 161 억 0 N N 0 N 00 N
6 20250313 121325 57 100.00 KOSDAQ 섬유·의류 N N N N N 5790 -20 5 -0.34 126751830 21924 90.16 5820 5890 5730 7550 4070 5810 5781.42 0.00 0 -442 5963 5886 5763 5686 5563 5925 5725 162 1740 500 3600 10 1 32343933 1873 827.14 1.00 12 0.07 7.00 5788.00 10180 20241010 -43.12 4740 20240806 22.15 7020 -17.52 20250214 5100 13.53 20250109 10180 -43.12 20241010 4740 22.15 20240806 1.53 N 472850 500 161 억 0 N N 0 N 00 N
7 20250313 111328 57 100.00 KOSDAQ 섬유·의류 N N N N N 5810 0 3 0.00 103539260 17890 73.57 5820 5890 5740 7550 4070 5810 5787.55 0.00 0 817 5963 5886 5763 5686 5563 5925 5725 162 1740 500 3600 10 1 32343933 1879 830.00 1.00 12 0.06 7.00 5788.00 10180 20241010 -42.93 4740 20240806 22.57 7020 -17.24 20250214 5100 13.92 20250109 10180 -42.93 20241010 4740 22.57 20240806 1.53 N 472850 500 161 억 0 N N 0 N 00 N
8 20250313 101325 57 100.00 KOSDAQ 섬유·의류 N N N N N 5810 0 3 0.00 77215330 13358 54.93 5820 5890 5740 7550 4070 5810 5780.46 0.00 0 2306 5963 5886 5763 5686 5563 5925 5725 162 1740 500 3600 10 1 32343933 1879 830.00 1.00 12 0.04 7.00 5788.00 10180 20241010 -42.93 4740 20240806 22.57 7020 -17.24 20250214 5100 13.92 20250109 10180 -42.93 20241010 4740 22.57 20240806 1.53 N 472850 500 161 억 0 N N 0 N 00 N
9 20250313 091329 57 100.00 KOSDAQ 섬유·의류 N N N N N 5820 10 2 0.17 11759350 2008 8.26 5820 5890 5820 7550 4070 5810 5856.25 0.00 0 -155 5963 5886 5763 5686 5563 5925 5725 162 1740 500 3600 10 1 32343933 1882 831.43 1.01 12 0.01 7.00 5788.00 10180 20241010 -42.83 4740 20240806 22.78 7020 -17.09 20250214 5100 14.12 20250109 10180 -42.83 20241010 4740 22.78 20240806 1.53 N 472850 500 161 억 0 N N 0 N 00 N
10 20250312 161319 57 100.00 KOSDAQ 섬유·의류 N N N N N 5810 110 2 1.93 137370635 24003 62.33 5740 5840 5640 7410 3990 5700 5723.06 0.00 0 -5249 5793 5746 5653 5606 5513 5770 5630 162 1710 500 3530 10 1 32343933 1879 830.00 1.00 12 0.07 7.00 5788.00 10180 20241010 -42.93 4740 20240806 22.57 7020 -17.24 20250214 5100 13.92 20250109 10180 -42.93 20241010 4740 22.57 20240806 1.53 N 472850 500 161 억 0 N N 0 N 00 N
11 20250312 151323 57 100.00 KOSDAQ 섬유·의류 N N N N N 5800 100 2 1.75 134831665 23566 61.19 5740 5840 5640 7410 3990 5700 5721.45 0.00 0 -5199 5793 5746 5653 5606 5513 5770 5630 162 1710 500 3530 10 1 32343933 1876 828.57 1.00 12 0.07 7.00 5788.00 10180 20241010 -43.03 4740 20240806 22.36 7020 -17.38 20250214 5100 13.73 20250109 10180 -43.03 20241010 4740 22.36 20240806 1.53 N 472850 500 161 억 0 N N 0 N 00 N
12 20250312 141317 57 100.00 KOSDAQ 섬유·의류 N N N N N 5810 110 2 1.93 122204615 21389 55.54 5740 5820 5640 7410 3990 5700 5713.43 0.00 0 -5183 5793 5746 5653 5606 5513 5770 5630 162 1710 500 3530 10 1 32343933 1879 830.00 1.00 12 0.07 7.00 5788.00 10180 20241010 -42.93 4740 20240806 22.57 7020 -17.24 20250214 5100 13.92 20250109 10180 -42.93 20241010 4740 22.57 20240806 1.53 N 472850 500 161 억 0 N N 0 N 00 N