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
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
20250313,161334,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3825,-125,5,-3.16,1637713261,415183,55.85,4045,4070,3820,5130,2765,3950,3944.56,0.62,0,-17501,4163,4056,3853,3746,3543,4110,3800,24,1180,100,2760,5,1,24292555,929,14.17,7.43,12,1.71,270.00,515.00,6780,20250121,-43.58,3270,20250225,16.97,6780,-43.58,20250121,3270,16.97,20250225,6780,-43.58,20250121,3270,16.97,20250225,0.05,N,478560,100,24 억,,150329,N,N,0,N,00,N
20250313,151335,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3825,-125,5,-3.16,1591463261,403090,54.22,4045,4070,3820,5130,2765,3950,3948.16,0.62,0,-13257,4163,4056,3853,3746,3543,4110,3800,24,1180,100,2760,5,1,24292555,929,14.17,7.43,12,1.66,270.00,515.00,6780,20250121,-43.58,3270,20250225,16.97,6780,-43.58,20250121,3270,16.97,20250225,6780,-43.58,20250121,3270,16.97,20250225,0.05,N,478560,100,24 억,,150329,N,N,0,N,00,N
20250313,141336,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3845,-105,5,-2.66,1489850216,376573,50.66,4045,4070,3820,5130,2765,3950,3956.34,0.62,0,-10720,4163,4056,3853,3746,3543,4110,3800,24,1180,100,2760,5,1,24292555,934,14.24,7.47,12,1.55,270.00,515.00,6780,20250121,-43.29,3270,20250225,17.58,6780,-43.29,20250121,3270,17.58,20250225,6780,-43.29,20250121,3270,17.58,20250225,0.05,N,478560,100,24 억,,150329,N,N,0,N,00,N
20250313,131335,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3855,-95,5,-2.41,1389522546,350384,47.13,4045,4070,3835,5130,2765,3950,3965.71,0.62,0,-11955,4163,4056,3853,3746,3543,4110,3800,24,1180,100,2760,5,1,24292555,936,14.28,7.49,12,1.44,270.00,515.00,6780,20250121,-43.14,3270,20250225,17.89,6780,-43.14,20250121,3270,17.89,20250225,6780,-43.14,20250121,3270,17.89,20250225,0.05,N,478560,100,24 억,,150329,N,N,0,N,00,N
20250313,121334,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3840,-110,5,-2.78,1247611061,313461,42.17,4045,4070,3840,5130,2765,3950,3980.12,0.62,0,-24745,4163,4056,3853,3746,3543,4110,3800,24,1180,100,2760,5,1,24292555,933,14.22,7.46,12,1.29,270.00,515.00,6780,20250121,-43.36,3270,20250225,17.43,6780,-43.36,20250121,3270,17.43,20250225,6780,-43.36,20250121,3270,17.43,20250225,0.05,N,478560,100,24 억,,150329,N,N,0,N,00,N
20250313,111337,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3945,-5,5,-0.13,1102935697,276289,37.17,4045,4070,3910,5130,2765,3950,3991.96,0.62,0,-21239,4163,4056,3853,3746,3543,4110,3800,24,1180,100,2760,5,1,24292555,958,14.61,7.66,12,1.14,270.00,515.00,6780,20250121,-41.81,3270,20250225,20.64,6780,-41.81,20250121,3270,20.64,20250225,6780,-41.81,20250121,3270,20.64,20250225,0.05,N,478560,100,24 억,,150329,N,N,0,N,00,N
20250313,101334,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4025,75,2,1.90,907457933,226983,30.53,4045,4070,3910,5130,2765,3950,3997.91,0.62,0,-26923,4163,4056,3853,3746,3543,4110,3800,24,1180,100,2760,5,1,24292555,978,14.91,7.82,12,0.93,270.00,515.00,6780,20250121,-40.63,3270,20250225,23.09,6780,-40.63,20250121,3270,23.09,20250225,6780,-40.63,20250121,3270,23.09,20250225,0.05,N,478560,100,24 억,,150329,N,N,0,N,00,N
20250313,091338,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3980,30,2,0.76,439728804,110413,14.85,4045,4050,3910,5130,2765,3950,3982.58,0.62,0,-38551,4163,4056,3853,3746,3543,4110,3800,24,1180,100,2760,5,1,24292555,967,14.74,7.73,12,0.45,270.00,515.00,6780,20250121,-41.30,3270,20250225,21.71,6780,-41.30,20250121,3270,21.71,20250225,6780,-41.30,20250121,3270,21.71,20250225,0.05,N,478560,100,24 억,,150329,N,N,0,N,00,N
20250312,161328,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3950,350,2,9.72,2700501360,701818,284.12,3670,3960,3650,4680,2520,3600,3847.66,0.11,0,121988,3780,3690,3600,3510,3420,3735,3555,24,1080,100,2520,5,1,24292555,960,14.63,7.67,12,2.89,270.00,515.00,6780,20250121,-41.74,3270,20250225,20.80,6780,-41.74,20250121,3270,20.80,20250225,6780,-41.74,20250121,3270,20.80,20250225,0.06,N,478560,100,24 억,,27217,N,N,0,N,00,N
20250312,151332,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3935,335,2,9.31,2578152752,670842,271.58,3670,3960,3650,4680,2520,3600,3843.16,0.11,0,118579,3780,3690,3600,3510,3420,3735,3555,24,1080,100,2520,5,1,24292555,956,14.57,7.64,12,2.76,270.00,515.00,6780,20250121,-41.96,3270,20250225,20.34,6780,-41.96,20250121,3270,20.34,20250225,6780,-41.96,20250121,3270,20.34,20250225,0.06,N,478560,100,24 억,,27217,N,N,0,N,00,N
20250312,141326,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3870,270,2,7.50,2261536236,590027,238.86,3670,3960,3650,4680,2520,3600,3832.94,0.11,0,117068,3780,3690,3600,3510,3420,3735,3555,24,1080,100,2520,5,1,24292555,940,14.33,7.51,12,2.43,270.00,515.00,6780,20250121,-42.92,3270,20250225,18.35,6780,-42.92,20250121,3270,18.35,20250225,6780,-42.92,20250121,3270,18.35,20250225,0.06,N,478560,100,24 억,,27217,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 161334 57 100.00 KOSDAQ 섬유·의류 N N N N N 3825 -125 5 -3.16 1637713261 415183 55.85 4045 4070 3820 5130 2765 3950 3944.56 0.62 0 -17501 4163 4056 3853 3746 3543 4110 3800 24 1180 100 2760 5 1 24292555 929 14.17 7.43 12 1.71 270.00 515.00 6780 20250121 -43.58 3270 20250225 16.97 6780 -43.58 20250121 3270 16.97 20250225 6780 -43.58 20250121 3270 16.97 20250225 0.05 N 478560 100 24 억 150329 N N 0 N 00 N
3 20250313 151335 57 100.00 KOSDAQ 섬유·의류 N N N N N 3825 -125 5 -3.16 1591463261 403090 54.22 4045 4070 3820 5130 2765 3950 3948.16 0.62 0 -13257 4163 4056 3853 3746 3543 4110 3800 24 1180 100 2760 5 1 24292555 929 14.17 7.43 12 1.66 270.00 515.00 6780 20250121 -43.58 3270 20250225 16.97 6780 -43.58 20250121 3270 16.97 20250225 6780 -43.58 20250121 3270 16.97 20250225 0.05 N 478560 100 24 억 150329 N N 0 N 00 N
4 20250313 141336 57 100.00 KOSDAQ 섬유·의류 N N N N N 3845 -105 5 -2.66 1489850216 376573 50.66 4045 4070 3820 5130 2765 3950 3956.34 0.62 0 -10720 4163 4056 3853 3746 3543 4110 3800 24 1180 100 2760 5 1 24292555 934 14.24 7.47 12 1.55 270.00 515.00 6780 20250121 -43.29 3270 20250225 17.58 6780 -43.29 20250121 3270 17.58 20250225 6780 -43.29 20250121 3270 17.58 20250225 0.05 N 478560 100 24 억 150329 N N 0 N 00 N
5 20250313 131335 57 100.00 KOSDAQ 섬유·의류 N N N N N 3855 -95 5 -2.41 1389522546 350384 47.13 4045 4070 3835 5130 2765 3950 3965.71 0.62 0 -11955 4163 4056 3853 3746 3543 4110 3800 24 1180 100 2760 5 1 24292555 936 14.28 7.49 12 1.44 270.00 515.00 6780 20250121 -43.14 3270 20250225 17.89 6780 -43.14 20250121 3270 17.89 20250225 6780 -43.14 20250121 3270 17.89 20250225 0.05 N 478560 100 24 억 150329 N N 0 N 00 N
6 20250313 121334 57 100.00 KOSDAQ 섬유·의류 N N N N N 3840 -110 5 -2.78 1247611061 313461 42.17 4045 4070 3840 5130 2765 3950 3980.12 0.62 0 -24745 4163 4056 3853 3746 3543 4110 3800 24 1180 100 2760 5 1 24292555 933 14.22 7.46 12 1.29 270.00 515.00 6780 20250121 -43.36 3270 20250225 17.43 6780 -43.36 20250121 3270 17.43 20250225 6780 -43.36 20250121 3270 17.43 20250225 0.05 N 478560 100 24 억 150329 N N 0 N 00 N
7 20250313 111337 57 100.00 KOSDAQ 섬유·의류 N N N N N 3945 -5 5 -0.13 1102935697 276289 37.17 4045 4070 3910 5130 2765 3950 3991.96 0.62 0 -21239 4163 4056 3853 3746 3543 4110 3800 24 1180 100 2760 5 1 24292555 958 14.61 7.66 12 1.14 270.00 515.00 6780 20250121 -41.81 3270 20250225 20.64 6780 -41.81 20250121 3270 20.64 20250225 6780 -41.81 20250121 3270 20.64 20250225 0.05 N 478560 100 24 억 150329 N N 0 N 00 N
8 20250313 101334 57 100.00 KOSDAQ 섬유·의류 N N N N N 4025 75 2 1.90 907457933 226983 30.53 4045 4070 3910 5130 2765 3950 3997.91 0.62 0 -26923 4163 4056 3853 3746 3543 4110 3800 24 1180 100 2760 5 1 24292555 978 14.91 7.82 12 0.93 270.00 515.00 6780 20250121 -40.63 3270 20250225 23.09 6780 -40.63 20250121 3270 23.09 20250225 6780 -40.63 20250121 3270 23.09 20250225 0.05 N 478560 100 24 억 150329 N N 0 N 00 N
9 20250313 091338 57 100.00 KOSDAQ 섬유·의류 N N N N N 3980 30 2 0.76 439728804 110413 14.85 4045 4050 3910 5130 2765 3950 3982.58 0.62 0 -38551 4163 4056 3853 3746 3543 4110 3800 24 1180 100 2760 5 1 24292555 967 14.74 7.73 12 0.45 270.00 515.00 6780 20250121 -41.30 3270 20250225 21.71 6780 -41.30 20250121 3270 21.71 20250225 6780 -41.30 20250121 3270 21.71 20250225 0.05 N 478560 100 24 억 150329 N N 0 N 00 N
10 20250312 161328 57 100.00 KOSDAQ 섬유·의류 N N N N N 3950 350 2 9.72 2700501360 701818 284.12 3670 3960 3650 4680 2520 3600 3847.66 0.11 0 121988 3780 3690 3600 3510 3420 3735 3555 24 1080 100 2520 5 1 24292555 960 14.63 7.67 12 2.89 270.00 515.00 6780 20250121 -41.74 3270 20250225 20.80 6780 -41.74 20250121 3270 20.80 20250225 6780 -41.74 20250121 3270 20.80 20250225 0.06 N 478560 100 24 억 27217 N N 0 N 00 N
11 20250312 151332 57 100.00 KOSDAQ 섬유·의류 N N N N N 3935 335 2 9.31 2578152752 670842 271.58 3670 3960 3650 4680 2520 3600 3843.16 0.11 0 118579 3780 3690 3600 3510 3420 3735 3555 24 1080 100 2520 5 1 24292555 956 14.57 7.64 12 2.76 270.00 515.00 6780 20250121 -41.96 3270 20250225 20.34 6780 -41.96 20250121 3270 20.34 20250225 6780 -41.96 20250121 3270 20.34 20250225 0.06 N 478560 100 24 억 27217 N N 0 N 00 N
12 20250312 141326 57 100.00 KOSDAQ 섬유·의류 N N N N N 3870 270 2 7.50 2261536236 590027 238.86 3670 3960 3650 4680 2520 3600 3832.94 0.11 0 117068 3780 3690 3600 3510 3420 3735 3555 24 1080 100 2520 5 1 24292555 940 14.33 7.51 12 2.43 270.00 515.00 6780 20250121 -42.92 3270 20250225 18.35 6780 -42.92 20250121 3270 18.35 20250225 6780 -42.92 20250121 3270 18.35 20250225 0.06 N 478560 100 24 억 27217 N N 0 N 00 N