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
065060/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
20250321,160628,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,138,-13,5,-8.61,286900337,1991564,92.77,149,150,138,196,106,151,144.06,1.15,0,-24758,159,155,151,147,143,155,147,540,45,500,100,1,1,108008044,149,-4.18,0.29,12,1.84,-33.00,474.00,532,20240508,-74.06,138,20250321,0.00,284,-51.41,20250117,138,0.00,20250321,532,-74.06,20240508,138,0.00,20250321,0.00,N,065060,500,540 억,,1238742,N,N,0,N,00,N
20250321,150612,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,142,-9,5,-5.96,236912554,1633884,76.11,149,150,140,196,106,151,145.00,1.15,0,-28260,159,155,151,147,143,155,147,540,45,500,100,1,1,108008044,153,-4.30,0.30,12,1.51,-33.00,474.00,532,20240508,-73.31,140,20250321,1.43,284,-50.00,20250117,140,1.43,20250321,532,-73.31,20240508,140,1.43,20250321,0.00,N,065060,500,540 억,,1238742,N,N,0,N,00,N
20250321,140613,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,143,-8,5,-5.30,207573158,1426822,66.47,149,150,142,196,106,151,145.48,1.15,0,-28356,159,155,151,147,143,155,147,540,45,500,100,1,1,108008044,154,-4.33,0.30,12,1.32,-33.00,474.00,532,20240508,-73.12,142,20250321,0.70,284,-49.65,20250117,142,0.70,20250321,532,-73.12,20240508,142,0.70,20250321,0.00,N,065060,500,540 억,,1238742,N,N,0,N,00,N
20250321,130612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,144,-7,5,-4.64,146403642,999845,46.58,149,150,144,196,106,151,146.43,1.15,0,-19932,159,155,151,147,143,155,147,540,45,500,100,1,1,108008044,156,-4.36,0.30,12,0.93,-33.00,474.00,532,20240508,-72.93,142,20250318,1.41,284,-49.30,20250117,142,1.41,20250318,532,-72.93,20240508,142,1.41,20250318,0.00,N,065060,500,540 억,,1238742,N,N,0,N,00,N
20250321,120613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,146,-5,5,-3.31,138974709,948578,44.19,149,150,145,196,106,151,146.51,1.15,0,-19882,159,155,151,147,143,155,147,540,45,500,100,1,1,108008044,158,-4.42,0.31,12,0.88,-33.00,474.00,532,20240508,-72.56,142,20250318,2.82,284,-48.59,20250117,142,2.82,20250318,532,-72.56,20240508,142,2.82,20250318,0.00,N,065060,500,540 억,,1238742,N,N,0,N,00,N
20250321,110613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,145,-6,5,-3.97,114434328,779403,36.31,149,150,145,196,106,151,146.82,1.15,0,-12865,159,155,151,147,143,155,147,540,45,500,100,1,1,108008044,157,-4.39,0.31,12,0.72,-33.00,474.00,532,20240508,-72.74,142,20250318,2.11,284,-48.94,20250117,142,2.11,20250318,532,-72.74,20240508,142,2.11,20250318,0.00,N,065060,500,540 억,,1238742,N,N,0,N,00,N
20250321,100613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,146,-5,5,-3.31,87127258,592735,27.61,149,150,146,196,106,151,146.99,1.15,0,-11183,159,155,151,147,143,155,147,540,45,500,100,1,1,108008044,158,-4.42,0.31,12,0.55,-33.00,474.00,532,20240508,-72.56,142,20250318,2.82,284,-48.59,20250117,142,2.82,20250318,532,-72.56,20240508,142,2.82,20250318,0.00,N,065060,500,540 억,,1238742,N,N,0,N,00,N
20250321,090616,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,148,-3,5,-1.99,24856400,168076,7.83,149,150,147,196,106,151,147.89,1.15,0,-3816,159,155,151,147,143,155,147,540,45,500,100,1,1,108008044,160,-4.48,0.31,12,0.16,-33.00,474.00,532,20240508,-72.18,142,20250318,4.23,284,-47.89,20250117,142,4.23,20250318,532,-72.18,20240508,142,4.23,20250318,0.00,N,065060,500,540 억,,1238742,N,N,0,N,00,N
20250320,160906,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,151,1,2,0.67,318474677,2124746,45.17,151,155,147,195,105,150,149.89,1.17,0,-18175,159,154,149,144,139,157,147,540,45,500,100,1,1,108008044,163,-4.58,0.32,12,1.97,-33.00,474.00,532,20240508,-71.62,142,20250318,6.34,284,-46.83,20250117,142,6.34,20250318,532,-71.62,20240508,142,6.34,20250318,0.00,N,065060,500,540 억,,1264362,N,N,0,N,00,N
20250320,150612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,149,-1,5,-0.67,303222309,2022994,43.00,151,155,147,195,105,150,149.89,1.17,0,-17403,159,154,149,144,139,157,147,540,45,500,100,1,1,108008044,161,-4.52,0.31,12,1.87,-33.00,474.00,532,20240508,-71.99,142,20250318,4.93,284,-47.54,20250117,142,4.93,20250318,532,-71.99,20240508,142,4.93,20250318,0.00,N,065060,500,540 억,,1264362,N,N,0,N,00,N
20250320,140614,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,149,-1,5,-0.67,285505918,1903946,40.47,151,155,147,195,105,150,149.95,1.17,0,-20429,159,154,149,144,139,157,147,540,45,500,100,1,1,108008044,161,-4.52,0.31,12,1.76,-33.00,474.00,532,20240508,-71.99,142,20250318,4.93,284,-47.54,20250117,142,4.93,20250318,532,-71.99,20240508,142,4.93,20250318,0.00,N,065060,500,540 억,,1264362,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 160628 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 138 -13 5 -8.61 286900337 1991564 92.77 149 150 138 196 106 151 144.06 1.15 0 -24758 159 155 151 147 143 155 147 540 45 500 100 1 1 108008044 149 -4.18 0.29 12 1.84 -33.00 474.00 532 20240508 -74.06 138 20250321 0.00 284 -51.41 20250117 138 0.00 20250321 532 -74.06 20240508 138 0.00 20250321 0.00 N 065060 500 540 억 1238742 N N 0 N 00 N
3 20250321 150612 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 142 -9 5 -5.96 236912554 1633884 76.11 149 150 140 196 106 151 145.00 1.15 0 -28260 159 155 151 147 143 155 147 540 45 500 100 1 1 108008044 153 -4.30 0.30 12 1.51 -33.00 474.00 532 20240508 -73.31 140 20250321 1.43 284 -50.00 20250117 140 1.43 20250321 532 -73.31 20240508 140 1.43 20250321 0.00 N 065060 500 540 억 1238742 N N 0 N 00 N
4 20250321 140613 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 143 -8 5 -5.30 207573158 1426822 66.47 149 150 142 196 106 151 145.48 1.15 0 -28356 159 155 151 147 143 155 147 540 45 500 100 1 1 108008044 154 -4.33 0.30 12 1.32 -33.00 474.00 532 20240508 -73.12 142 20250321 0.70 284 -49.65 20250117 142 0.70 20250321 532 -73.12 20240508 142 0.70 20250321 0.00 N 065060 500 540 억 1238742 N N 0 N 00 N
5 20250321 130612 57 100.00 KOSDAQ 섬유·의류 N N N N N 144 -7 5 -4.64 146403642 999845 46.58 149 150 144 196 106 151 146.43 1.15 0 -19932 159 155 151 147 143 155 147 540 45 500 100 1 1 108008044 156 -4.36 0.30 12 0.93 -33.00 474.00 532 20240508 -72.93 142 20250318 1.41 284 -49.30 20250117 142 1.41 20250318 532 -72.93 20240508 142 1.41 20250318 0.00 N 065060 500 540 억 1238742 N N 0 N 00 N
6 20250321 120613 57 100.00 KOSDAQ 섬유·의류 N N N N N 146 -5 5 -3.31 138974709 948578 44.19 149 150 145 196 106 151 146.51 1.15 0 -19882 159 155 151 147 143 155 147 540 45 500 100 1 1 108008044 158 -4.42 0.31 12 0.88 -33.00 474.00 532 20240508 -72.56 142 20250318 2.82 284 -48.59 20250117 142 2.82 20250318 532 -72.56 20240508 142 2.82 20250318 0.00 N 065060 500 540 억 1238742 N N 0 N 00 N
7 20250321 110613 57 100.00 KOSDAQ 섬유·의류 N N N N N 145 -6 5 -3.97 114434328 779403 36.31 149 150 145 196 106 151 146.82 1.15 0 -12865 159 155 151 147 143 155 147 540 45 500 100 1 1 108008044 157 -4.39 0.31 12 0.72 -33.00 474.00 532 20240508 -72.74 142 20250318 2.11 284 -48.94 20250117 142 2.11 20250318 532 -72.74 20240508 142 2.11 20250318 0.00 N 065060 500 540 억 1238742 N N 0 N 00 N
8 20250321 100613 57 100.00 KOSDAQ 섬유·의류 N N N N N 146 -5 5 -3.31 87127258 592735 27.61 149 150 146 196 106 151 146.99 1.15 0 -11183 159 155 151 147 143 155 147 540 45 500 100 1 1 108008044 158 -4.42 0.31 12 0.55 -33.00 474.00 532 20240508 -72.56 142 20250318 2.82 284 -48.59 20250117 142 2.82 20250318 532 -72.56 20240508 142 2.82 20250318 0.00 N 065060 500 540 억 1238742 N N 0 N 00 N
9 20250321 090616 57 100.00 KOSDAQ 섬유·의류 N N N N N 148 -3 5 -1.99 24856400 168076 7.83 149 150 147 196 106 151 147.89 1.15 0 -3816 159 155 151 147 143 155 147 540 45 500 100 1 1 108008044 160 -4.48 0.31 12 0.16 -33.00 474.00 532 20240508 -72.18 142 20250318 4.23 284 -47.89 20250117 142 4.23 20250318 532 -72.18 20240508 142 4.23 20250318 0.00 N 065060 500 540 억 1238742 N N 0 N 00 N
10 20250320 160906 57 100.00 KOSDAQ 섬유·의류 N N N N N 151 1 2 0.67 318474677 2124746 45.17 151 155 147 195 105 150 149.89 1.17 0 -18175 159 154 149 144 139 157 147 540 45 500 100 1 1 108008044 163 -4.58 0.32 12 1.97 -33.00 474.00 532 20240508 -71.62 142 20250318 6.34 284 -46.83 20250117 142 6.34 20250318 532 -71.62 20240508 142 6.34 20250318 0.00 N 065060 500 540 억 1264362 N N 0 N 00 N
11 20250320 150612 57 100.00 KOSDAQ 섬유·의류 N N N N N 149 -1 5 -0.67 303222309 2022994 43.00 151 155 147 195 105 150 149.89 1.17 0 -17403 159 154 149 144 139 157 147 540 45 500 100 1 1 108008044 161 -4.52 0.31 12 1.87 -33.00 474.00 532 20240508 -71.99 142 20250318 4.93 284 -47.54 20250117 142 4.93 20250318 532 -71.99 20240508 142 4.93 20250318 0.00 N 065060 500 540 억 1264362 N N 0 N 00 N
12 20250320 140614 57 100.00 KOSDAQ 섬유·의류 N N N N N 149 -1 5 -0.67 285505918 1903946 40.47 151 155 147 195 105 150 149.95 1.17 0 -20429 159 154 149 144 139 157 147 540 45 500 100 1 1 108008044 161 -4.52 0.31 12 1.76 -33.00 474.00 532 20240508 -71.99 142 20250318 4.93 284 -47.54 20250117 142 4.93 20250318 532 -71.99 20240508 142 4.93 20250318 0.00 N 065060 500 540 억 1264362 N N 0 N 00 N