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
298540/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
20250312,161102,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9120,-130,5,-1.41,253753365,27697,33.81,9300,9300,9100,12020,6480,9250,9161.76,6.93,0,2796,9543,9396,9133,8986,8723,9265,8855,74,2770,500,6840,10,1,14765856,1347,2.80,0.42,12,0.19,3252.00,21542.00,16100,20240603,-43.35,8600,20241210,6.05,10180,-10.41,20250115,8870,2.82,20250311,16100,-43.35,20240603,8600,6.05,20241210,3.34,N,298540,500,73 억,,1022765,N,N,0,N,00,N
20250312,151103,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9160,-90,5,-0.97,211589355,23083,28.18,9300,9300,9100,12020,6480,9250,9166.46,6.93,0,3740,9543,9396,9133,8986,8723,9265,8855,74,2770,500,6840,10,1,14765856,1353,2.82,0.43,12,0.16,3252.00,21542.00,16100,20240603,-43.11,8600,20241210,6.51,10180,-10.02,20250115,8870,3.27,20250311,16100,-43.11,20240603,8600,6.51,20241210,3.34,N,298540,500,73 억,,1022765,N,N,0,N,00,N
20250312,141101,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9180,-70,5,-0.76,169504080,18483,22.57,9300,9300,9100,12020,6480,9250,9170.81,6.93,0,2673,9543,9396,9133,8986,8723,9265,8855,74,2770,500,6840,10,1,14765856,1356,2.82,0.43,12,0.13,3252.00,21542.00,16100,20240603,-42.98,8600,20241210,6.74,10180,-9.82,20250115,8870,3.49,20250311,16100,-42.98,20240603,8600,6.74,20241210,3.34,N,298540,500,73 억,,1022765,N,N,0,N,00,N
20250312,131102,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9160,-90,5,-0.97,143038330,15589,19.03,9300,9300,9100,12020,6480,9250,9175.59,6.93,0,2664,9543,9396,9133,8986,8723,9265,8855,74,2770,500,6840,10,1,14765856,1353,2.82,0.43,12,0.11,3252.00,21542.00,16100,20240603,-43.11,8600,20241210,6.51,10180,-10.02,20250115,8870,3.27,20250311,16100,-43.11,20240603,8600,6.51,20241210,3.34,N,298540,500,73 억,,1022765,N,N,0,N,00,N
20250312,121105,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,-100,5,-1.08,93878450,10219,12.48,9300,9300,9100,12020,6480,9250,9186.66,6.93,0,448,9543,9396,9133,8986,8723,9265,8855,74,2770,500,6840,10,1,14765856,1351,2.81,0.42,12,0.07,3252.00,21542.00,16100,20240603,-43.17,8600,20241210,6.40,10180,-10.12,20250115,8870,3.16,20250311,16100,-43.17,20240603,8600,6.40,20241210,3.34,N,298540,500,73 억,,1022765,N,N,0,N,00,N
20250312,111057,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9180,-70,5,-0.76,75266100,8192,10.00,9300,9300,9100,12020,6480,9250,9187.76,6.93,0,-124,9543,9396,9133,8986,8723,9265,8855,74,2770,500,6840,10,1,14765856,1356,2.82,0.43,12,0.06,3252.00,21542.00,16100,20240603,-42.98,8600,20241210,6.74,10180,-9.82,20250115,8870,3.49,20250311,16100,-42.98,20240603,8600,6.74,20241210,3.34,N,298540,500,73 억,,1022765,N,N,0,N,00,N
20250312,101059,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9180,-70,5,-0.76,52537220,5716,6.98,9300,9300,9100,12020,6480,9250,9191.26,6.93,0,580,9543,9396,9133,8986,8723,9265,8855,74,2770,500,6840,10,1,14765856,1356,2.82,0.43,12,0.04,3252.00,21542.00,16100,20240603,-42.98,8600,20241210,6.74,10180,-9.82,20250115,8870,3.49,20250311,16100,-42.98,20240603,8600,6.74,20241210,3.34,N,298540,500,73 억,,1022765,N,N,0,N,00,N
20250312,091107,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9200,-50,5,-0.54,13263710,1441,1.76,9300,9300,9100,12020,6480,9250,9204.52,6.93,0,88,9543,9396,9133,8986,8723,9265,8855,74,2770,500,6840,10,1,14765856,1358,2.83,0.43,12,0.01,3252.00,21542.00,16100,20240603,-42.86,8600,20241210,6.98,10180,-9.63,20250115,8870,3.72,20250311,16100,-42.86,20240603,8600,6.98,20241210,3.34,N,298540,500,73 억,,1022765,N,N,0,N,00,N
20250311,161054,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9250,-70,5,-0.75,741340530,81894,799.12,9280,9280,8870,12110,6530,9320,9052.44,6.93,0,-2177,9666,9492,9306,9132,8946,9400,9040,74,2790,500,6890,10,1,14765856,1366,2.84,0.43,12,0.55,3252.00,21542.00,16100,20240603,-42.55,8600,20241210,7.56,10180,-9.14,20250115,8870,4.28,20250311,16100,-42.55,20240603,8600,7.56,20241210,3.35,N,298540,500,73 억,,1023758,N,N,0,N,00,N
20250311,151057,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9090,-230,5,-2.47,696115040,76986,751.23,9280,9280,8870,12110,6530,9320,9042.10,6.93,0,-1255,9666,9492,9306,9132,8946,9400,9040,74,2790,500,6890,10,1,14765856,1342,2.80,0.42,12,0.52,3252.00,21542.00,16100,20240603,-43.54,8600,20241210,5.70,10180,-10.71,20250115,8870,2.48,20250311,16100,-43.54,20240603,8600,5.70,20241210,3.35,N,298540,500,73 억,,1023758,N,N,0,N,00,N
20250311,141100,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9120,-200,5,-2.15,615243160,68103,664.55,9280,9280,8870,12110,6530,9320,9034.01,6.93,0,638,9666,9492,9306,9132,8946,9400,9040,74,2790,500,6890,10,1,14765856,1347,2.80,0.42,12,0.46,3252.00,21542.00,16100,20240603,-43.35,8600,20241210,6.05,10180,-10.41,20250115,8870,2.82,20250311,16100,-43.35,20240603,8600,6.05,20241210,3.35,N,298540,500,73 억,,1023758,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 161102 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9120 -130 5 -1.41 253753365 27697 33.81 9300 9300 9100 12020 6480 9250 9161.76 6.93 0 2796 9543 9396 9133 8986 8723 9265 8855 74 2770 500 6840 10 1 14765856 1347 2.80 0.42 12 0.19 3252.00 21542.00 16100 20240603 -43.35 8600 20241210 6.05 10180 -10.41 20250115 8870 2.82 20250311 16100 -43.35 20240603 8600 6.05 20241210 3.34 N 298540 500 73 억 1022765 N N 0 N 00 N
3 20250312 151103 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9160 -90 5 -0.97 211589355 23083 28.18 9300 9300 9100 12020 6480 9250 9166.46 6.93 0 3740 9543 9396 9133 8986 8723 9265 8855 74 2770 500 6840 10 1 14765856 1353 2.82 0.43 12 0.16 3252.00 21542.00 16100 20240603 -43.11 8600 20241210 6.51 10180 -10.02 20250115 8870 3.27 20250311 16100 -43.11 20240603 8600 6.51 20241210 3.34 N 298540 500 73 억 1022765 N N 0 N 00 N
4 20250312 141101 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9180 -70 5 -0.76 169504080 18483 22.57 9300 9300 9100 12020 6480 9250 9170.81 6.93 0 2673 9543 9396 9133 8986 8723 9265 8855 74 2770 500 6840 10 1 14765856 1356 2.82 0.43 12 0.13 3252.00 21542.00 16100 20240603 -42.98 8600 20241210 6.74 10180 -9.82 20250115 8870 3.49 20250311 16100 -42.98 20240603 8600 6.74 20241210 3.34 N 298540 500 73 억 1022765 N N 0 N 00 N
5 20250312 131102 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9160 -90 5 -0.97 143038330 15589 19.03 9300 9300 9100 12020 6480 9250 9175.59 6.93 0 2664 9543 9396 9133 8986 8723 9265 8855 74 2770 500 6840 10 1 14765856 1353 2.82 0.43 12 0.11 3252.00 21542.00 16100 20240603 -43.11 8600 20241210 6.51 10180 -10.02 20250115 8870 3.27 20250311 16100 -43.11 20240603 8600 6.51 20241210 3.34 N 298540 500 73 억 1022765 N N 0 N 00 N
6 20250312 121105 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9150 -100 5 -1.08 93878450 10219 12.48 9300 9300 9100 12020 6480 9250 9186.66 6.93 0 448 9543 9396 9133 8986 8723 9265 8855 74 2770 500 6840 10 1 14765856 1351 2.81 0.42 12 0.07 3252.00 21542.00 16100 20240603 -43.17 8600 20241210 6.40 10180 -10.12 20250115 8870 3.16 20250311 16100 -43.17 20240603 8600 6.40 20241210 3.34 N 298540 500 73 억 1022765 N N 0 N 00 N
7 20250312 111057 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9180 -70 5 -0.76 75266100 8192 10.00 9300 9300 9100 12020 6480 9250 9187.76 6.93 0 -124 9543 9396 9133 8986 8723 9265 8855 74 2770 500 6840 10 1 14765856 1356 2.82 0.43 12 0.06 3252.00 21542.00 16100 20240603 -42.98 8600 20241210 6.74 10180 -9.82 20250115 8870 3.49 20250311 16100 -42.98 20240603 8600 6.74 20241210 3.34 N 298540 500 73 억 1022765 N N 0 N 00 N
8 20250312 101059 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9180 -70 5 -0.76 52537220 5716 6.98 9300 9300 9100 12020 6480 9250 9191.26 6.93 0 580 9543 9396 9133 8986 8723 9265 8855 74 2770 500 6840 10 1 14765856 1356 2.82 0.43 12 0.04 3252.00 21542.00 16100 20240603 -42.98 8600 20241210 6.74 10180 -9.82 20250115 8870 3.49 20250311 16100 -42.98 20240603 8600 6.74 20241210 3.34 N 298540 500 73 억 1022765 N N 0 N 00 N
9 20250312 091107 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9200 -50 5 -0.54 13263710 1441 1.76 9300 9300 9100 12020 6480 9250 9204.52 6.93 0 88 9543 9396 9133 8986 8723 9265 8855 74 2770 500 6840 10 1 14765856 1358 2.83 0.43 12 0.01 3252.00 21542.00 16100 20240603 -42.86 8600 20241210 6.98 10180 -9.63 20250115 8870 3.72 20250311 16100 -42.86 20240603 8600 6.98 20241210 3.34 N 298540 500 73 억 1022765 N N 0 N 00 N
10 20250311 161054 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9250 -70 5 -0.75 741340530 81894 799.12 9280 9280 8870 12110 6530 9320 9052.44 6.93 0 -2177 9666 9492 9306 9132 8946 9400 9040 74 2790 500 6890 10 1 14765856 1366 2.84 0.43 12 0.55 3252.00 21542.00 16100 20240603 -42.55 8600 20241210 7.56 10180 -9.14 20250115 8870 4.28 20250311 16100 -42.55 20240603 8600 7.56 20241210 3.35 N 298540 500 73 억 1023758 N N 0 N 00 N
11 20250311 151057 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9090 -230 5 -2.47 696115040 76986 751.23 9280 9280 8870 12110 6530 9320 9042.10 6.93 0 -1255 9666 9492 9306 9132 8946 9400 9040 74 2790 500 6890 10 1 14765856 1342 2.80 0.42 12 0.52 3252.00 21542.00 16100 20240603 -43.54 8600 20241210 5.70 10180 -10.71 20250115 8870 2.48 20250311 16100 -43.54 20240603 8600 5.70 20241210 3.35 N 298540 500 73 억 1023758 N N 0 N 00 N
12 20250311 141100 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9120 -200 5 -2.15 615243160 68103 664.55 9280 9280 8870 12110 6530 9320 9034.01 6.93 0 638 9666 9492 9306 9132 8946 9400 9040 74 2790 500 6890 10 1 14765856 1347 2.80 0.42 12 0.46 3252.00 21542.00 16100 20240603 -43.35 8600 20241210 6.05 10180 -10.41 20250115 8870 2.82 20250311 16100 -43.35 20240603 8600 6.05 20241210 3.35 N 298540 500 73 억 1023758 N N 0 N 00 N