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
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
20250321,161415,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4325,5,2,0.12,1278749795,297631,15.34,4320,4375,4230,5610,3025,4320,4296.31,0.63,0,-16800,4806,4562,4336,4092,3866,4685,4215,24,1290,100,3020,5,1,24292555,1051,16.02,8.40,12,1.23,270.00,515.00,6780,20250121,-36.21,3270,20250225,32.26,6780,-36.21,20250121,3270,32.26,20250225,6780,-36.21,20250121,3270,32.26,20250225,0.03,N,478560,100,24 억,,153357,N,N,0,N,00,N
20250321,151403,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4340,20,2,0.46,1249695350,290912,15.00,4320,4375,4230,5610,3025,4320,4295.74,0.63,0,-16657,4806,4562,4336,4092,3866,4685,4215,24,1290,100,3020,5,1,24292555,1054,16.07,8.43,12,1.20,270.00,515.00,6780,20250121,-35.99,3270,20250225,32.72,6780,-35.99,20250121,3270,32.72,20250225,6780,-35.99,20250121,3270,32.72,20250225,0.03,N,478560,100,24 억,,153357,N,N,0,N,00,N
20250321,141403,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4295,-25,5,-0.58,1146208150,266938,13.76,4320,4375,4230,5610,3025,4320,4293.86,0.63,0,-10699,4806,4562,4336,4092,3866,4685,4215,24,1290,100,3020,5,1,24292555,1043,15.91,8.34,12,1.10,270.00,515.00,6780,20250121,-36.65,3270,20250225,31.35,6780,-36.65,20250121,3270,31.35,20250225,6780,-36.65,20250121,3270,31.35,20250225,0.03,N,478560,100,24 억,,153357,N,N,0,N,00,N
20250321,131404,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4315,-5,5,-0.12,1064128374,247763,12.77,4320,4375,4230,5610,3025,4320,4294.89,0.63,0,-9209,4806,4562,4336,4092,3866,4685,4215,24,1290,100,3020,5,1,24292555,1048,15.98,8.38,12,1.02,270.00,515.00,6780,20250121,-36.36,3270,20250225,31.96,6780,-36.36,20250121,3270,31.96,20250225,6780,-36.36,20250121,3270,31.96,20250225,0.03,N,478560,100,24 억,,153357,N,N,0,N,00,N
20250321,121404,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4310,-10,5,-0.23,848860080,198199,10.22,4320,4370,4230,5610,3025,4320,4282.77,0.63,0,5443,4806,4562,4336,4092,3866,4685,4215,24,1290,100,3020,5,1,24292555,1047,15.96,8.37,12,0.82,270.00,515.00,6780,20250121,-36.43,3270,20250225,31.80,6780,-36.43,20250121,3270,31.80,20250225,6780,-36.43,20250121,3270,31.80,20250225,0.03,N,478560,100,24 억,,153357,N,N,0,N,00,N
20250321,111405,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4275,-45,5,-1.04,645709909,150942,7.78,4320,4370,4230,5610,3025,4320,4277.73,0.63,0,12349,4806,4562,4336,4092,3866,4685,4215,24,1290,100,3020,5,1,24292555,1039,15.83,8.30,12,0.62,270.00,515.00,6780,20250121,-36.95,3270,20250225,30.73,6780,-36.95,20250121,3270,30.73,20250225,6780,-36.95,20250121,3270,30.73,20250225,0.03,N,478560,100,24 억,,153357,N,N,0,N,00,N
20250321,101406,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4250,-70,5,-1.62,465802734,108660,5.60,4320,4370,4235,5610,3025,4320,4286.64,0.63,0,9054,4806,4562,4336,4092,3866,4685,4215,24,1290,100,3020,5,1,24292555,1032,15.74,8.25,12,0.45,270.00,515.00,6780,20250121,-37.32,3270,20250225,29.97,6780,-37.32,20250121,3270,29.97,20250225,6780,-37.32,20250121,3270,29.97,20250225,0.03,N,478560,100,24 억,,153357,N,N,0,N,00,N
20250321,091413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4300,-20,5,-0.46,161203280,37407,1.93,4320,4370,4250,5610,3025,4320,4309.30,0.63,0,3814,4806,4562,4336,4092,3866,4685,4215,24,1290,100,3020,5,1,24292555,1045,15.93,8.35,12,0.15,270.00,515.00,6780,20250121,-36.58,3270,20250225,31.50,6780,-36.58,20250121,3270,31.50,20250225,6780,-36.58,20250121,3270,31.50,20250225,0.03,N,478560,100,24 억,,153357,N,N,0,N,00,N
20250320,162027,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4320,170,2,4.10,8520430382,1932542,55.73,4155,4580,4110,5390,2905,4150,4409.03,0.74,0,-27078,5000,4575,4250,3825,3500,4787,4037,24,1240,100,2900,5,1,24292555,1049,16.00,8.39,12,7.96,270.00,515.00,6780,20250121,-36.28,3270,20250225,32.11,6780,-36.28,20250121,3270,32.11,20250225,6780,-36.28,20250121,3270,32.11,20250225,0.04,N,478560,100,24 억,,180822,N,N,0,N,00,N
20250320,151359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4325,175,2,4.22,8348450297,1892820,54.59,4155,4580,4110,5390,2905,4150,4410.60,0.74,0,-17711,5000,4575,4250,3825,3500,4787,4037,24,1240,100,2900,5,1,24292555,1051,16.02,8.40,12,7.79,270.00,515.00,6780,20250121,-36.21,3270,20250225,32.26,6780,-36.21,20250121,3270,32.26,20250225,6780,-36.21,20250121,3270,32.26,20250225,0.04,N,478560,100,24 억,,180822,N,N,0,N,00,N
20250320,141404,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4345,195,2,4.70,8061939091,1826200,52.67,4155,4580,4110,5390,2905,4150,4414.61,0.74,0,-9444,5000,4575,4250,3825,3500,4787,4037,24,1240,100,2900,5,1,24292555,1056,16.09,8.44,12,7.52,270.00,515.00,6780,20250121,-35.91,3270,20250225,32.87,6780,-35.91,20250121,3270,32.87,20250225,6780,-35.91,20250121,3270,32.87,20250225,0.04,N,478560,100,24 억,,180822,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 161415 57 100.00 KOSDAQ 섬유·의류 N N N N N 4325 5 2 0.12 1278749795 297631 15.34 4320 4375 4230 5610 3025 4320 4296.31 0.63 0 -16800 4806 4562 4336 4092 3866 4685 4215 24 1290 100 3020 5 1 24292555 1051 16.02 8.40 12 1.23 270.00 515.00 6780 20250121 -36.21 3270 20250225 32.26 6780 -36.21 20250121 3270 32.26 20250225 6780 -36.21 20250121 3270 32.26 20250225 0.03 N 478560 100 24 억 153357 N N 0 N 00 N
3 20250321 151403 57 100.00 KOSDAQ 섬유·의류 N N N N N 4340 20 2 0.46 1249695350 290912 15.00 4320 4375 4230 5610 3025 4320 4295.74 0.63 0 -16657 4806 4562 4336 4092 3866 4685 4215 24 1290 100 3020 5 1 24292555 1054 16.07 8.43 12 1.20 270.00 515.00 6780 20250121 -35.99 3270 20250225 32.72 6780 -35.99 20250121 3270 32.72 20250225 6780 -35.99 20250121 3270 32.72 20250225 0.03 N 478560 100 24 억 153357 N N 0 N 00 N
4 20250321 141403 57 100.00 KOSDAQ 섬유·의류 N N N N N 4295 -25 5 -0.58 1146208150 266938 13.76 4320 4375 4230 5610 3025 4320 4293.86 0.63 0 -10699 4806 4562 4336 4092 3866 4685 4215 24 1290 100 3020 5 1 24292555 1043 15.91 8.34 12 1.10 270.00 515.00 6780 20250121 -36.65 3270 20250225 31.35 6780 -36.65 20250121 3270 31.35 20250225 6780 -36.65 20250121 3270 31.35 20250225 0.03 N 478560 100 24 억 153357 N N 0 N 00 N
5 20250321 131404 57 100.00 KOSDAQ 섬유·의류 N N N N N 4315 -5 5 -0.12 1064128374 247763 12.77 4320 4375 4230 5610 3025 4320 4294.89 0.63 0 -9209 4806 4562 4336 4092 3866 4685 4215 24 1290 100 3020 5 1 24292555 1048 15.98 8.38 12 1.02 270.00 515.00 6780 20250121 -36.36 3270 20250225 31.96 6780 -36.36 20250121 3270 31.96 20250225 6780 -36.36 20250121 3270 31.96 20250225 0.03 N 478560 100 24 억 153357 N N 0 N 00 N
6 20250321 121404 57 100.00 KOSDAQ 섬유·의류 N N N N N 4310 -10 5 -0.23 848860080 198199 10.22 4320 4370 4230 5610 3025 4320 4282.77 0.63 0 5443 4806 4562 4336 4092 3866 4685 4215 24 1290 100 3020 5 1 24292555 1047 15.96 8.37 12 0.82 270.00 515.00 6780 20250121 -36.43 3270 20250225 31.80 6780 -36.43 20250121 3270 31.80 20250225 6780 -36.43 20250121 3270 31.80 20250225 0.03 N 478560 100 24 억 153357 N N 0 N 00 N
7 20250321 111405 57 100.00 KOSDAQ 섬유·의류 N N N N N 4275 -45 5 -1.04 645709909 150942 7.78 4320 4370 4230 5610 3025 4320 4277.73 0.63 0 12349 4806 4562 4336 4092 3866 4685 4215 24 1290 100 3020 5 1 24292555 1039 15.83 8.30 12 0.62 270.00 515.00 6780 20250121 -36.95 3270 20250225 30.73 6780 -36.95 20250121 3270 30.73 20250225 6780 -36.95 20250121 3270 30.73 20250225 0.03 N 478560 100 24 억 153357 N N 0 N 00 N
8 20250321 101406 57 100.00 KOSDAQ 섬유·의류 N N N N N 4250 -70 5 -1.62 465802734 108660 5.60 4320 4370 4235 5610 3025 4320 4286.64 0.63 0 9054 4806 4562 4336 4092 3866 4685 4215 24 1290 100 3020 5 1 24292555 1032 15.74 8.25 12 0.45 270.00 515.00 6780 20250121 -37.32 3270 20250225 29.97 6780 -37.32 20250121 3270 29.97 20250225 6780 -37.32 20250121 3270 29.97 20250225 0.03 N 478560 100 24 억 153357 N N 0 N 00 N
9 20250321 091413 57 100.00 KOSDAQ 섬유·의류 N N N N N 4300 -20 5 -0.46 161203280 37407 1.93 4320 4370 4250 5610 3025 4320 4309.30 0.63 0 3814 4806 4562 4336 4092 3866 4685 4215 24 1290 100 3020 5 1 24292555 1045 15.93 8.35 12 0.15 270.00 515.00 6780 20250121 -36.58 3270 20250225 31.50 6780 -36.58 20250121 3270 31.50 20250225 6780 -36.58 20250121 3270 31.50 20250225 0.03 N 478560 100 24 억 153357 N N 0 N 00 N
10 20250320 162027 57 100.00 KOSDAQ 섬유·의류 N N N N N 4320 170 2 4.10 8520430382 1932542 55.73 4155 4580 4110 5390 2905 4150 4409.03 0.74 0 -27078 5000 4575 4250 3825 3500 4787 4037 24 1240 100 2900 5 1 24292555 1049 16.00 8.39 12 7.96 270.00 515.00 6780 20250121 -36.28 3270 20250225 32.11 6780 -36.28 20250121 3270 32.11 20250225 6780 -36.28 20250121 3270 32.11 20250225 0.04 N 478560 100 24 억 180822 N N 0 N 00 N
11 20250320 151359 57 100.00 KOSDAQ 섬유·의류 N N N N N 4325 175 2 4.22 8348450297 1892820 54.59 4155 4580 4110 5390 2905 4150 4410.60 0.74 0 -17711 5000 4575 4250 3825 3500 4787 4037 24 1240 100 2900 5 1 24292555 1051 16.02 8.40 12 7.79 270.00 515.00 6780 20250121 -36.21 3270 20250225 32.26 6780 -36.21 20250121 3270 32.26 20250225 6780 -36.21 20250121 3270 32.26 20250225 0.04 N 478560 100 24 억 180822 N N 0 N 00 N
12 20250320 141404 57 100.00 KOSDAQ 섬유·의류 N N N N N 4345 195 2 4.70 8061939091 1826200 52.67 4155 4580 4110 5390 2905 4150 4414.61 0.74 0 -9444 5000 4575 4250 3825 3500 4787 4037 24 1240 100 2900 5 1 24292555 1056 16.09 8.44 12 7.52 270.00 515.00 6780 20250121 -35.91 3270 20250225 32.87 6780 -35.91 20250121 3270 32.87 20250225 6780 -35.91 20250121 3270 32.87 20250225 0.04 N 478560 100 24 억 180822 N N 0 N 00 N