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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160537,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1303,-6,5,-0.46,110441344,84382,69.95,1302,1320,1301,1701,917,1309,1308.83,1.13,0,1859,1365,1336,1322,1293,1279,1330,1287,189,392,500,830,1,1,37842602,493,13.30,0.78,12,0.22,98.00,1679.00,2110,20240911,-38.25,1150,20240805,13.30,1632,-20.16,20250107,1301,0.15,20250321,2110,-38.25,20240911,1150,13.30,20240805,3.24,N,047770,500,189 억,,428223,N,N,0,N,00,N
20250321,150520,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1305,-4,5,-0.31,97665884,74585,61.83,1302,1320,1301,1701,917,1309,1309.46,1.13,0,2134,1365,1336,1322,1293,1279,1330,1287,189,392,500,830,1,1,37842602,494,13.32,0.78,12,0.20,98.00,1679.00,2110,20240911,-38.15,1150,20240805,13.48,1632,-20.04,20250107,1301,0.31,20250321,2110,-38.15,20240911,1150,13.48,20240805,3.24,N,047770,500,189 억,,428223,N,N,0,N,00,N
20250321,140520,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1306,-3,5,-0.23,47190024,36104,29.93,1302,1319,1301,1701,917,1309,1307.06,1.13,0,905,1365,1336,1322,1293,1279,1330,1287,189,392,500,830,1,1,37842602,494,13.33,0.78,12,0.10,98.00,1679.00,2110,20240911,-38.10,1150,20240805,13.57,1632,-19.98,20250107,1301,0.38,20250321,2110,-38.10,20240911,1150,13.57,20240805,3.24,N,047770,500,189 억,,428223,N,N,0,N,00,N
20250321,130521,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1308,-1,5,-0.08,36660868,28047,23.25,1302,1319,1301,1701,917,1309,1307.12,1.13,0,1035,1365,1336,1322,1293,1279,1330,1287,189,392,500,830,1,1,37842602,495,13.35,0.78,12,0.07,98.00,1679.00,2110,20240911,-38.01,1150,20240805,13.74,1632,-19.85,20250107,1301,0.54,20250321,2110,-38.01,20240911,1150,13.74,20240805,3.24,N,047770,500,189 억,,428223,N,N,0,N,00,N
20250321,120521,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1316,7,2,0.53,31929324,24433,20.25,1302,1319,1301,1701,917,1309,1306.81,1.13,0,114,1365,1336,1322,1293,1279,1330,1287,189,392,500,830,1,1,37842602,498,13.43,0.78,12,0.06,98.00,1679.00,2110,20240911,-37.63,1150,20240805,14.43,1632,-19.36,20250107,1301,1.15,20250321,2110,-37.63,20240911,1150,14.43,20240805,3.24,N,047770,500,189 억,,428223,N,N,0,N,00,N
20250321,110521,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1317,8,2,0.61,22878939,17522,14.52,1302,1319,1301,1701,917,1309,1305.73,1.13,0,-106,1365,1336,1322,1293,1279,1330,1287,189,392,500,830,1,1,37842602,498,13.44,0.78,12,0.05,98.00,1679.00,2110,20240911,-37.58,1150,20240805,14.52,1632,-19.30,20250107,1301,1.23,20250321,2110,-37.58,20240911,1150,14.52,20240805,3.24,N,047770,500,189 억,,428223,N,N,0,N,00,N
20250321,100521,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1315,6,2,0.46,17513837,13426,11.13,1302,1318,1301,1701,917,1309,1304.47,1.13,0,-1908,1365,1336,1322,1293,1279,1330,1287,189,392,500,830,1,1,37842602,498,13.42,0.78,12,0.04,98.00,1679.00,2110,20240911,-37.68,1150,20240805,14.35,1632,-19.42,20250107,1301,1.08,20250321,2110,-37.68,20240911,1150,14.35,20240805,3.24,N,047770,500,189 억,,428223,N,N,0,N,00,N
20250321,090523,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1312,3,2,0.23,4972639,3818,3.16,1302,1312,1302,1701,917,1309,1302.42,1.13,0,-404,1365,1336,1322,1293,1279,1330,1287,189,392,500,830,1,1,37842602,496,13.39,0.78,12,0.01,98.00,1679.00,2110,20240911,-37.82,1150,20240805,14.09,1632,-19.61,20250107,1302,0.77,20250321,2110,-37.82,20240911,1150,14.09,20240805,3.24,N,047770,500,189 억,,428223,N,N,0,N,00,N
20250320,160814,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1309,-24,5,-1.80,158893756,120634,187.85,1333,1351,1308,1732,934,1333,1317.15,1.13,0,780,1359,1345,1335,1321,1311,1353,1329,189,399,500,850,1,1,37842602,495,13.36,0.78,12,0.32,98.00,1679.00,2110,20240911,-37.96,1150,20240805,13.83,1632,-19.79,20250107,1308,0.08,20250320,2110,-37.96,20240911,1150,13.83,20240805,3.24,N,047770,500,189 억,,427249,N,N,0,N,00,N
20250320,150520,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1310,-23,5,-1.73,133723524,101421,157.93,1333,1351,1308,1732,934,1333,1318.50,1.13,0,2826,1359,1345,1335,1321,1311,1353,1329,189,399,500,850,1,1,37842602,496,13.37,0.78,12,0.27,98.00,1679.00,2110,20240911,-37.91,1150,20240805,13.91,1632,-19.73,20250107,1308,0.15,20250320,2110,-37.91,20240911,1150,13.91,20240805,3.24,N,047770,500,189 억,,427249,N,N,0,N,00,N
20250320,140522,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1312,-21,5,-1.58,118286539,89636,139.58,1333,1351,1309,1732,934,1333,1319.63,1.13,0,3404,1359,1345,1335,1321,1311,1353,1329,189,399,500,850,1,1,37842602,496,13.39,0.78,12,0.24,98.00,1679.00,2110,20240911,-37.82,1150,20240805,14.09,1632,-19.61,20250107,1308,0.31,20250310,2110,-37.82,20240911,1150,14.09,20240805,3.24,N,047770,500,189 억,,427249,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 20250321 160537 57 100.00 KOSDAQ 섬유·의류 N N N N N 1303 -6 5 -0.46 110441344 84382 69.95 1302 1320 1301 1701 917 1309 1308.83 1.13 0 1859 1365 1336 1322 1293 1279 1330 1287 189 392 500 830 1 1 37842602 493 13.30 0.78 12 0.22 98.00 1679.00 2110 20240911 -38.25 1150 20240805 13.30 1632 -20.16 20250107 1301 0.15 20250321 2110 -38.25 20240911 1150 13.30 20240805 3.24 N 047770 500 189 억 428223 N N 0 N 00 N
3 20250321 150520 57 100.00 KOSDAQ 섬유·의류 N N N N N 1305 -4 5 -0.31 97665884 74585 61.83 1302 1320 1301 1701 917 1309 1309.46 1.13 0 2134 1365 1336 1322 1293 1279 1330 1287 189 392 500 830 1 1 37842602 494 13.32 0.78 12 0.20 98.00 1679.00 2110 20240911 -38.15 1150 20240805 13.48 1632 -20.04 20250107 1301 0.31 20250321 2110 -38.15 20240911 1150 13.48 20240805 3.24 N 047770 500 189 억 428223 N N 0 N 00 N
4 20250321 140520 57 100.00 KOSDAQ 섬유·의류 N N N N N 1306 -3 5 -0.23 47190024 36104 29.93 1302 1319 1301 1701 917 1309 1307.06 1.13 0 905 1365 1336 1322 1293 1279 1330 1287 189 392 500 830 1 1 37842602 494 13.33 0.78 12 0.10 98.00 1679.00 2110 20240911 -38.10 1150 20240805 13.57 1632 -19.98 20250107 1301 0.38 20250321 2110 -38.10 20240911 1150 13.57 20240805 3.24 N 047770 500 189 억 428223 N N 0 N 00 N
5 20250321 130521 57 100.00 KOSDAQ 섬유·의류 N N N N N 1308 -1 5 -0.08 36660868 28047 23.25 1302 1319 1301 1701 917 1309 1307.12 1.13 0 1035 1365 1336 1322 1293 1279 1330 1287 189 392 500 830 1 1 37842602 495 13.35 0.78 12 0.07 98.00 1679.00 2110 20240911 -38.01 1150 20240805 13.74 1632 -19.85 20250107 1301 0.54 20250321 2110 -38.01 20240911 1150 13.74 20240805 3.24 N 047770 500 189 억 428223 N N 0 N 00 N
6 20250321 120521 57 100.00 KOSDAQ 섬유·의류 N N N N N 1316 7 2 0.53 31929324 24433 20.25 1302 1319 1301 1701 917 1309 1306.81 1.13 0 114 1365 1336 1322 1293 1279 1330 1287 189 392 500 830 1 1 37842602 498 13.43 0.78 12 0.06 98.00 1679.00 2110 20240911 -37.63 1150 20240805 14.43 1632 -19.36 20250107 1301 1.15 20250321 2110 -37.63 20240911 1150 14.43 20240805 3.24 N 047770 500 189 억 428223 N N 0 N 00 N
7 20250321 110521 57 100.00 KOSDAQ 섬유·의류 N N N N N 1317 8 2 0.61 22878939 17522 14.52 1302 1319 1301 1701 917 1309 1305.73 1.13 0 -106 1365 1336 1322 1293 1279 1330 1287 189 392 500 830 1 1 37842602 498 13.44 0.78 12 0.05 98.00 1679.00 2110 20240911 -37.58 1150 20240805 14.52 1632 -19.30 20250107 1301 1.23 20250321 2110 -37.58 20240911 1150 14.52 20240805 3.24 N 047770 500 189 억 428223 N N 0 N 00 N
8 20250321 100521 57 100.00 KOSDAQ 섬유·의류 N N N N N 1315 6 2 0.46 17513837 13426 11.13 1302 1318 1301 1701 917 1309 1304.47 1.13 0 -1908 1365 1336 1322 1293 1279 1330 1287 189 392 500 830 1 1 37842602 498 13.42 0.78 12 0.04 98.00 1679.00 2110 20240911 -37.68 1150 20240805 14.35 1632 -19.42 20250107 1301 1.08 20250321 2110 -37.68 20240911 1150 14.35 20240805 3.24 N 047770 500 189 억 428223 N N 0 N 00 N
9 20250321 090523 57 100.00 KOSDAQ 섬유·의류 N N N N N 1312 3 2 0.23 4972639 3818 3.16 1302 1312 1302 1701 917 1309 1302.42 1.13 0 -404 1365 1336 1322 1293 1279 1330 1287 189 392 500 830 1 1 37842602 496 13.39 0.78 12 0.01 98.00 1679.00 2110 20240911 -37.82 1150 20240805 14.09 1632 -19.61 20250107 1302 0.77 20250321 2110 -37.82 20240911 1150 14.09 20240805 3.24 N 047770 500 189 억 428223 N N 0 N 00 N
10 20250320 160814 57 100.00 KOSDAQ 섬유·의류 N N N N N 1309 -24 5 -1.80 158893756 120634 187.85 1333 1351 1308 1732 934 1333 1317.15 1.13 0 780 1359 1345 1335 1321 1311 1353 1329 189 399 500 850 1 1 37842602 495 13.36 0.78 12 0.32 98.00 1679.00 2110 20240911 -37.96 1150 20240805 13.83 1632 -19.79 20250107 1308 0.08 20250320 2110 -37.96 20240911 1150 13.83 20240805 3.24 N 047770 500 189 억 427249 N N 0 N 00 N
11 20250320 150520 57 100.00 KOSDAQ 섬유·의류 N N N N N 1310 -23 5 -1.73 133723524 101421 157.93 1333 1351 1308 1732 934 1333 1318.50 1.13 0 2826 1359 1345 1335 1321 1311 1353 1329 189 399 500 850 1 1 37842602 496 13.37 0.78 12 0.27 98.00 1679.00 2110 20240911 -37.91 1150 20240805 13.91 1632 -19.73 20250107 1308 0.15 20250320 2110 -37.91 20240911 1150 13.91 20240805 3.24 N 047770 500 189 억 427249 N N 0 N 00 N
12 20250320 140522 57 100.00 KOSDAQ 섬유·의류 N N N N N 1312 -21 5 -1.58 118286539 89636 139.58 1333 1351 1309 1732 934 1333 1319.63 1.13 0 3404 1359 1345 1335 1321 1311 1353 1329 189 399 500 850 1 1 37842602 496 13.39 0.78 12 0.24 98.00 1679.00 2110 20240911 -37.82 1150 20240805 14.09 1632 -19.61 20250107 1308 0.31 20250310 2110 -37.82 20240911 1150 14.09 20240805 3.24 N 047770 500 189 억 427249 N N 0 N 00 N