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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033340/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
20250312,160414,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,630,-1,5,-0.16,76779657,121679,47.80,630,636,626,820,442,631,631.00,0.71,0,-12049,644,637,624,617,604,641,621,485,189,500,370,1,1,96950558,611,21.72,1.08,12,0.13,29.00,581.00,1890,20240725,-66.67,540,20241115,16.67,747,-15.66,20250122,611,3.11,20250311,2110,-70.14,20240312,540,16.67,20241115,0.44,N,033340,500,484 억,,690334,N,N,0,N,00,N
20250312,150414,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,634,3,2,0.48,68794836,109012,42.83,630,636,626,820,442,631,631.08,0.71,0,-8123,644,637,624,617,604,641,621,485,189,500,370,1,1,96950558,615,21.86,1.09,12,0.11,29.00,581.00,1890,20240725,-66.46,540,20241115,17.41,747,-15.13,20250122,611,3.76,20250311,2110,-69.95,20240312,540,17.41,20241115,0.44,N,033340,500,484 억,,690334,N,N,0,N,00,N
20250312,140414,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,635,4,2,0.63,46998777,74492,29.26,630,635,626,820,442,631,630.92,0.71,0,-723,644,637,624,617,604,641,621,485,189,500,370,1,1,96950558,616,21.90,1.09,12,0.08,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,747,-14.99,20250122,611,3.93,20250311,2110,-69.91,20240312,540,17.59,20241115,0.44,N,033340,500,484 억,,690334,N,N,0,N,00,N
20250312,130414,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,631,0,3,0.00,41357932,65587,25.77,630,634,626,820,442,631,630.58,0.71,0,-4750,644,637,624,617,604,641,621,485,189,500,370,1,1,96950558,612,21.76,1.09,12,0.07,29.00,581.00,1890,20240725,-66.61,540,20241115,16.85,747,-15.53,20250122,611,3.27,20250311,2110,-70.09,20240312,540,16.85,20241115,0.44,N,033340,500,484 억,,690334,N,N,0,N,00,N
20250312,120415,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,633,2,2,0.32,38653992,61305,24.08,630,634,626,820,442,631,630.52,0.71,0,-5026,644,637,624,617,604,641,621,485,189,500,370,1,1,96950558,614,21.83,1.09,12,0.06,29.00,581.00,1890,20240725,-66.51,540,20241115,17.22,747,-15.26,20250122,611,3.60,20250311,2110,-70.00,20240312,540,17.22,20241115,0.44,N,033340,500,484 억,,690334,N,N,0,N,00,N
20250312,110412,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,631,0,3,0.00,36751126,58294,22.90,630,634,626,820,442,631,630.44,0.71,0,-6564,644,637,624,617,604,641,621,485,189,500,370,1,1,96950558,612,21.76,1.09,12,0.06,29.00,581.00,1890,20240725,-66.61,540,20241115,16.85,747,-15.53,20250122,611,3.27,20250311,2110,-70.09,20240312,540,16.85,20241115,0.44,N,033340,500,484 억,,690334,N,N,0,N,00,N
20250312,100413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,633,2,2,0.32,14214289,22510,8.84,630,634,626,820,442,631,631.47,0.71,0,-2039,644,637,624,617,604,641,621,485,189,500,370,1,1,96950558,614,21.83,1.09,12,0.02,29.00,581.00,1890,20240725,-66.51,540,20241115,17.22,747,-15.26,20250122,611,3.60,20250311,2110,-70.00,20240312,540,17.22,20241115,0.44,N,033340,500,484 억,,690334,N,N,0,N,00,N
20250312,090415,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,632,1,2,0.16,3675185,5832,2.29,630,632,629,820,442,631,630.18,0.71,0,2272,644,637,624,617,604,641,621,485,189,500,370,1,1,96950558,613,21.79,1.09,12,0.01,29.00,581.00,1890,20240725,-66.56,540,20241115,17.04,747,-15.39,20250122,611,3.44,20250311,2110,-70.05,20240312,540,17.04,20241115,0.44,N,033340,500,484 억,,690334,N,N,0,N,00,N
20250311,160410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,631,-4,5,-0.63,157663557,254084,62.77,629,631,611,825,445,635,620.52,0.71,0,5628,671,653,644,626,617,648,621,485,190,500,380,1,1,96950558,612,21.76,1.09,12,0.26,29.00,581.00,1890,20240725,-66.61,540,20241115,16.85,747,-15.53,20250122,611,3.27,20250311,2110,-70.09,20240311,540,16.85,20241115,0.47,N,033340,500,484 억,,684706,N,N,0,N,00,N
20250311,150413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,628,-7,5,-1.10,148984999,240296,59.37,629,629,611,825,445,635,620.01,0.71,0,4943,671,653,644,626,617,648,621,485,190,500,380,1,1,96950558,609,21.66,1.08,12,0.25,29.00,581.00,1890,20240725,-66.77,540,20241115,16.30,747,-15.93,20250122,611,2.78,20250311,2110,-70.24,20240311,540,16.30,20241115,0.47,N,033340,500,484 억,,684706,N,N,0,N,00,N
20250311,140412,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,626,-9,5,-1.42,142650372,230171,56.86,629,629,611,825,445,635,619.76,0.71,0,7735,671,653,644,626,617,648,621,485,190,500,380,1,1,96950558,607,21.59,1.08,12,0.24,29.00,581.00,1890,20240725,-66.88,540,20241115,15.93,747,-16.20,20250122,611,2.45,20250311,2110,-70.33,20240311,540,15.93,20241115,0.47,N,033340,500,484 억,,684706,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 20250312 160414 57 100.00 KOSDAQ 섬유·의류 N N N N N 630 -1 5 -0.16 76779657 121679 47.80 630 636 626 820 442 631 631.00 0.71 0 -12049 644 637 624 617 604 641 621 485 189 500 370 1 1 96950558 611 21.72 1.08 12 0.13 29.00 581.00 1890 20240725 -66.67 540 20241115 16.67 747 -15.66 20250122 611 3.11 20250311 2110 -70.14 20240312 540 16.67 20241115 0.44 N 033340 500 484 억 690334 N N 0 N 00 N
3 20250312 150414 57 100.00 KOSDAQ 섬유·의류 N N N N N 634 3 2 0.48 68794836 109012 42.83 630 636 626 820 442 631 631.08 0.71 0 -8123 644 637 624 617 604 641 621 485 189 500 370 1 1 96950558 615 21.86 1.09 12 0.11 29.00 581.00 1890 20240725 -66.46 540 20241115 17.41 747 -15.13 20250122 611 3.76 20250311 2110 -69.95 20240312 540 17.41 20241115 0.44 N 033340 500 484 억 690334 N N 0 N 00 N
4 20250312 140414 57 100.00 KOSDAQ 섬유·의류 N N N N N 635 4 2 0.63 46998777 74492 29.26 630 635 626 820 442 631 630.92 0.71 0 -723 644 637 624 617 604 641 621 485 189 500 370 1 1 96950558 616 21.90 1.09 12 0.08 29.00 581.00 1890 20240725 -66.40 540 20241115 17.59 747 -14.99 20250122 611 3.93 20250311 2110 -69.91 20240312 540 17.59 20241115 0.44 N 033340 500 484 억 690334 N N 0 N 00 N
5 20250312 130414 57 100.00 KOSDAQ 섬유·의류 N N N N N 631 0 3 0.00 41357932 65587 25.77 630 634 626 820 442 631 630.58 0.71 0 -4750 644 637 624 617 604 641 621 485 189 500 370 1 1 96950558 612 21.76 1.09 12 0.07 29.00 581.00 1890 20240725 -66.61 540 20241115 16.85 747 -15.53 20250122 611 3.27 20250311 2110 -70.09 20240312 540 16.85 20241115 0.44 N 033340 500 484 억 690334 N N 0 N 00 N
6 20250312 120415 57 100.00 KOSDAQ 섬유·의류 N N N N N 633 2 2 0.32 38653992 61305 24.08 630 634 626 820 442 631 630.52 0.71 0 -5026 644 637 624 617 604 641 621 485 189 500 370 1 1 96950558 614 21.83 1.09 12 0.06 29.00 581.00 1890 20240725 -66.51 540 20241115 17.22 747 -15.26 20250122 611 3.60 20250311 2110 -70.00 20240312 540 17.22 20241115 0.44 N 033340 500 484 억 690334 N N 0 N 00 N
7 20250312 110412 57 100.00 KOSDAQ 섬유·의류 N N N N N 631 0 3 0.00 36751126 58294 22.90 630 634 626 820 442 631 630.44 0.71 0 -6564 644 637 624 617 604 641 621 485 189 500 370 1 1 96950558 612 21.76 1.09 12 0.06 29.00 581.00 1890 20240725 -66.61 540 20241115 16.85 747 -15.53 20250122 611 3.27 20250311 2110 -70.09 20240312 540 16.85 20241115 0.44 N 033340 500 484 억 690334 N N 0 N 00 N
8 20250312 100413 57 100.00 KOSDAQ 섬유·의류 N N N N N 633 2 2 0.32 14214289 22510 8.84 630 634 626 820 442 631 631.47 0.71 0 -2039 644 637 624 617 604 641 621 485 189 500 370 1 1 96950558 614 21.83 1.09 12 0.02 29.00 581.00 1890 20240725 -66.51 540 20241115 17.22 747 -15.26 20250122 611 3.60 20250311 2110 -70.00 20240312 540 17.22 20241115 0.44 N 033340 500 484 억 690334 N N 0 N 00 N
9 20250312 090415 57 100.00 KOSDAQ 섬유·의류 N N N N N 632 1 2 0.16 3675185 5832 2.29 630 632 629 820 442 631 630.18 0.71 0 2272 644 637 624 617 604 641 621 485 189 500 370 1 1 96950558 613 21.79 1.09 12 0.01 29.00 581.00 1890 20240725 -66.56 540 20241115 17.04 747 -15.39 20250122 611 3.44 20250311 2110 -70.05 20240312 540 17.04 20241115 0.44 N 033340 500 484 억 690334 N N 0 N 00 N
10 20250311 160410 57 100.00 KOSDAQ 섬유·의류 N N N N N 631 -4 5 -0.63 157663557 254084 62.77 629 631 611 825 445 635 620.52 0.71 0 5628 671 653 644 626 617 648 621 485 190 500 380 1 1 96950558 612 21.76 1.09 12 0.26 29.00 581.00 1890 20240725 -66.61 540 20241115 16.85 747 -15.53 20250122 611 3.27 20250311 2110 -70.09 20240311 540 16.85 20241115 0.47 N 033340 500 484 억 684706 N N 0 N 00 N
11 20250311 150413 57 100.00 KOSDAQ 섬유·의류 N N N N N 628 -7 5 -1.10 148984999 240296 59.37 629 629 611 825 445 635 620.01 0.71 0 4943 671 653 644 626 617 648 621 485 190 500 380 1 1 96950558 609 21.66 1.08 12 0.25 29.00 581.00 1890 20240725 -66.77 540 20241115 16.30 747 -15.93 20250122 611 2.78 20250311 2110 -70.24 20240311 540 16.30 20241115 0.47 N 033340 500 484 억 684706 N N 0 N 00 N
12 20250311 140412 57 100.00 KOSDAQ 섬유·의류 N N N N N 626 -9 5 -1.42 142650372 230171 56.86 629 629 611 825 445 635 619.76 0.71 0 7735 671 653 644 626 617 648 621 485 190 500 380 1 1 96950558 607 21.59 1.08 12 0.24 29.00 581.00 1890 20240725 -66.88 540 20241115 15.93 747 -16.20 20250122 611 2.45 20250311 2110 -70.33 20240311 540 15.93 20241115 0.47 N 033340 500 484 억 684706 N N 0 N 00 N