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
145170/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
20250321,160912,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6250,0,3,0.00,770737680,123579,54.56,6250,6320,6140,8120,4380,6250,6236.77,1.33,0,13884,6810,6530,6390,6110,5970,6460,6040,86,1870,500,3870,10,1,16908405,1057,94.70,0.79,12,0.73,66.00,7923.00,35417,20240524,-82.35,5800,20250304,7.76,8900,-29.78,20250108,5800,7.76,20250304,67800,-90.78,20240524,5800,7.76,20250304,2.81,N,145170,500,85 억,,224801,N,N,0,N,00,N
20250321,150857,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6230,-20,5,-0.32,733778600,117653,51.94,6250,6320,6140,8120,4380,6250,6236.80,1.33,0,13115,6810,6530,6390,6110,5970,6460,6040,86,1870,500,3870,10,1,16908405,1053,94.39,0.79,12,0.70,66.00,7923.00,35417,20240524,-82.41,5800,20250304,7.41,8900,-30.00,20250108,5800,7.41,20250304,67800,-90.81,20240524,5800,7.41,20250304,2.81,N,145170,500,85 억,,224801,N,N,0,N,00,N
20250321,140857,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6280,30,2,0.48,593884585,95221,42.04,6250,6320,6140,8120,4380,6250,6236.91,1.33,0,14353,6810,6530,6390,6110,5970,6460,6040,86,1870,500,3870,10,1,16908405,1062,95.15,0.79,12,0.56,66.00,7923.00,35417,20240524,-82.27,5800,20250304,8.28,8900,-29.44,20250108,5800,8.28,20250304,67800,-90.74,20240524,5800,8.28,20250304,2.81,N,145170,500,85 억,,224801,N,N,0,N,00,N
20250321,130858,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6280,30,2,0.48,543932970,87240,38.51,6250,6320,6140,8120,4380,6250,6234.90,1.33,0,13351,6810,6530,6390,6110,5970,6460,6040,86,1870,500,3870,10,1,16908405,1062,95.15,0.79,12,0.52,66.00,7923.00,35417,20240524,-82.27,5800,20250304,8.28,8900,-29.44,20250108,5800,8.28,20250304,67800,-90.74,20240524,5800,8.28,20250304,2.81,N,145170,500,85 억,,224801,N,N,0,N,00,N
20250321,120859,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6300,50,2,0.80,484696615,77815,34.35,6250,6320,6140,8120,4380,6250,6228.83,1.33,0,9539,6810,6530,6390,6110,5970,6460,6040,86,1870,500,3870,10,1,16908405,1065,95.45,0.80,12,0.46,66.00,7923.00,35417,20240524,-82.21,5800,20250304,8.62,8900,-29.21,20250108,5800,8.62,20250304,67800,-90.71,20240524,5800,8.62,20250304,2.81,N,145170,500,85 억,,224801,N,N,0,N,00,N
20250321,110858,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6290,40,2,0.64,446518025,71753,31.68,6250,6315,6140,8120,4380,6250,6222.99,1.33,0,7255,6810,6530,6390,6110,5970,6460,6040,86,1870,500,3870,10,1,16908405,1064,95.30,0.79,12,0.42,66.00,7923.00,35417,20240524,-82.24,5800,20250304,8.45,8900,-29.33,20250108,5800,8.45,20250304,67800,-90.72,20240524,5800,8.45,20250304,2.81,N,145170,500,85 억,,224801,N,N,0,N,00,N
20250321,100900,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6270,20,2,0.32,356818235,57428,25.35,6250,6315,6140,8120,4380,6250,6213.31,1.33,0,8042,6810,6530,6390,6110,5970,6460,6040,86,1870,500,3870,10,1,16908405,1060,95.00,0.79,12,0.34,66.00,7923.00,35417,20240524,-82.30,5800,20250304,8.10,8900,-29.55,20250108,5800,8.10,20250304,67800,-90.75,20240524,5800,8.10,20250304,2.81,N,145170,500,85 억,,224801,N,N,0,N,00,N
20250321,090904,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6240,-10,5,-0.16,83698950,13391,5.91,6250,6315,6210,8120,4380,6250,6250.39,1.33,0,-3147,6810,6530,6390,6110,5970,6460,6040,86,1870,500,3870,10,1,16908405,1055,94.55,0.79,12,0.08,66.00,7923.00,35417,20240524,-82.38,5800,20250304,7.59,8900,-29.89,20250108,5800,7.59,20250304,67800,-90.80,20240524,5800,7.59,20250304,2.81,N,145170,500,85 억,,224801,N,N,0,N,00,N
20250320,161341,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6250,-230,5,-3.55,1445986645,223680,168.13,6510,6670,6250,8420,4540,6480,6465.20,1.44,0,-23183,6633,6556,6453,6376,6273,6505,6325,86,1940,500,4010,10,1,16908405,1057,94.70,0.79,12,1.32,66.00,7923.00,35417,20240524,-82.35,5800,20250304,7.76,8900,-29.78,20250108,5800,7.76,20250304,67800,-90.78,20240524,5800,7.76,20250304,2.81,N,145170,500,85 억,,242845,N,N,0,N,00,N
20250320,150856,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6290,-190,5,-2.93,1356563465,209401,157.39,6510,6670,6280,8420,4540,6480,6478.30,1.44,0,-24031,6633,6556,6453,6376,6273,6505,6325,86,1940,500,4010,10,1,16908405,1064,95.30,0.79,12,1.24,66.00,7923.00,35417,20240524,-82.24,5800,20250304,8.45,8900,-29.33,20250108,5800,8.45,20250304,67800,-90.72,20240524,5800,8.45,20250304,2.81,N,145170,500,85 억,,242845,N,N,0,N,00,N
20250320,140900,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6340,-140,5,-2.16,1199704625,184566,138.73,6510,6670,6320,8420,4540,6480,6500.14,1.44,0,-23243,6633,6556,6453,6376,6273,6505,6325,86,1940,500,4010,10,1,16908405,1072,96.06,0.80,12,1.09,66.00,7923.00,35417,20240524,-82.10,5800,20250304,9.31,8900,-28.76,20250108,5800,9.31,20250304,67800,-90.65,20240524,5800,9.31,20250304,2.81,N,145170,500,85 억,,242845,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 160912 57 100.00 KOSDAQ 섬유·의류 N N N N N 6250 0 3 0.00 770737680 123579 54.56 6250 6320 6140 8120 4380 6250 6236.77 1.33 0 13884 6810 6530 6390 6110 5970 6460 6040 86 1870 500 3870 10 1 16908405 1057 94.70 0.79 12 0.73 66.00 7923.00 35417 20240524 -82.35 5800 20250304 7.76 8900 -29.78 20250108 5800 7.76 20250304 67800 -90.78 20240524 5800 7.76 20250304 2.81 N 145170 500 85 억 224801 N N 0 N 00 N
3 20250321 150857 57 100.00 KOSDAQ 섬유·의류 N N N N N 6230 -20 5 -0.32 733778600 117653 51.94 6250 6320 6140 8120 4380 6250 6236.80 1.33 0 13115 6810 6530 6390 6110 5970 6460 6040 86 1870 500 3870 10 1 16908405 1053 94.39 0.79 12 0.70 66.00 7923.00 35417 20240524 -82.41 5800 20250304 7.41 8900 -30.00 20250108 5800 7.41 20250304 67800 -90.81 20240524 5800 7.41 20250304 2.81 N 145170 500 85 억 224801 N N 0 N 00 N
4 20250321 140857 57 100.00 KOSDAQ 섬유·의류 N N N N N 6280 30 2 0.48 593884585 95221 42.04 6250 6320 6140 8120 4380 6250 6236.91 1.33 0 14353 6810 6530 6390 6110 5970 6460 6040 86 1870 500 3870 10 1 16908405 1062 95.15 0.79 12 0.56 66.00 7923.00 35417 20240524 -82.27 5800 20250304 8.28 8900 -29.44 20250108 5800 8.28 20250304 67800 -90.74 20240524 5800 8.28 20250304 2.81 N 145170 500 85 억 224801 N N 0 N 00 N
5 20250321 130858 57 100.00 KOSDAQ 섬유·의류 N N N N N 6280 30 2 0.48 543932970 87240 38.51 6250 6320 6140 8120 4380 6250 6234.90 1.33 0 13351 6810 6530 6390 6110 5970 6460 6040 86 1870 500 3870 10 1 16908405 1062 95.15 0.79 12 0.52 66.00 7923.00 35417 20240524 -82.27 5800 20250304 8.28 8900 -29.44 20250108 5800 8.28 20250304 67800 -90.74 20240524 5800 8.28 20250304 2.81 N 145170 500 85 억 224801 N N 0 N 00 N
6 20250321 120859 57 100.00 KOSDAQ 섬유·의류 N N N N N 6300 50 2 0.80 484696615 77815 34.35 6250 6320 6140 8120 4380 6250 6228.83 1.33 0 9539 6810 6530 6390 6110 5970 6460 6040 86 1870 500 3870 10 1 16908405 1065 95.45 0.80 12 0.46 66.00 7923.00 35417 20240524 -82.21 5800 20250304 8.62 8900 -29.21 20250108 5800 8.62 20250304 67800 -90.71 20240524 5800 8.62 20250304 2.81 N 145170 500 85 억 224801 N N 0 N 00 N
7 20250321 110858 57 100.00 KOSDAQ 섬유·의류 N N N N N 6290 40 2 0.64 446518025 71753 31.68 6250 6315 6140 8120 4380 6250 6222.99 1.33 0 7255 6810 6530 6390 6110 5970 6460 6040 86 1870 500 3870 10 1 16908405 1064 95.30 0.79 12 0.42 66.00 7923.00 35417 20240524 -82.24 5800 20250304 8.45 8900 -29.33 20250108 5800 8.45 20250304 67800 -90.72 20240524 5800 8.45 20250304 2.81 N 145170 500 85 억 224801 N N 0 N 00 N
8 20250321 100900 57 100.00 KOSDAQ 섬유·의류 N N N N N 6270 20 2 0.32 356818235 57428 25.35 6250 6315 6140 8120 4380 6250 6213.31 1.33 0 8042 6810 6530 6390 6110 5970 6460 6040 86 1870 500 3870 10 1 16908405 1060 95.00 0.79 12 0.34 66.00 7923.00 35417 20240524 -82.30 5800 20250304 8.10 8900 -29.55 20250108 5800 8.10 20250304 67800 -90.75 20240524 5800 8.10 20250304 2.81 N 145170 500 85 억 224801 N N 0 N 00 N
9 20250321 090904 57 100.00 KOSDAQ 섬유·의류 N N N N N 6240 -10 5 -0.16 83698950 13391 5.91 6250 6315 6210 8120 4380 6250 6250.39 1.33 0 -3147 6810 6530 6390 6110 5970 6460 6040 86 1870 500 3870 10 1 16908405 1055 94.55 0.79 12 0.08 66.00 7923.00 35417 20240524 -82.38 5800 20250304 7.59 8900 -29.89 20250108 5800 7.59 20250304 67800 -90.80 20240524 5800 7.59 20250304 2.81 N 145170 500 85 억 224801 N N 0 N 00 N
10 20250320 161341 57 100.00 KOSDAQ 섬유·의류 N N N N N 6250 -230 5 -3.55 1445986645 223680 168.13 6510 6670 6250 8420 4540 6480 6465.20 1.44 0 -23183 6633 6556 6453 6376 6273 6505 6325 86 1940 500 4010 10 1 16908405 1057 94.70 0.79 12 1.32 66.00 7923.00 35417 20240524 -82.35 5800 20250304 7.76 8900 -29.78 20250108 5800 7.76 20250304 67800 -90.78 20240524 5800 7.76 20250304 2.81 N 145170 500 85 억 242845 N N 0 N 00 N
11 20250320 150856 57 100.00 KOSDAQ 섬유·의류 N N N N N 6290 -190 5 -2.93 1356563465 209401 157.39 6510 6670 6280 8420 4540 6480 6478.30 1.44 0 -24031 6633 6556 6453 6376 6273 6505 6325 86 1940 500 4010 10 1 16908405 1064 95.30 0.79 12 1.24 66.00 7923.00 35417 20240524 -82.24 5800 20250304 8.45 8900 -29.33 20250108 5800 8.45 20250304 67800 -90.72 20240524 5800 8.45 20250304 2.81 N 145170 500 85 억 242845 N N 0 N 00 N
12 20250320 140900 57 100.00 KOSDAQ 섬유·의류 N N N N N 6340 -140 5 -2.16 1199704625 184566 138.73 6510 6670 6320 8420 4540 6480 6500.14 1.44 0 -23243 6633 6556 6453 6376 6273 6505 6325 86 1940 500 4010 10 1 16908405 1072 96.06 0.80 12 1.09 66.00 7923.00 35417 20240524 -82.10 5800 20250304 9.31 8900 -28.76 20250108 5800 9.31 20250304 67800 -90.65 20240524 5800 9.31 20250304 2.81 N 145170 500 85 억 242845 N N 0 N 00 N