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
306040/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
20250312,161109,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,10,2,0.22,36751927,8217,55.46,4485,4550,4440,5830,3140,4485,4472.67,1.24,0,-170,4568,4526,4453,4411,4338,4547,4432,49,1345,500,3130,5,1,9865828,443,3.38,0.32,12,0.08,1330.00,14073.00,8250,20240304,-45.52,4290,20250204,4.78,5700,-21.14,20250108,4290,4.78,20250204,8200,-45.18,20240403,4290,4.78,20250204,1.82,N,306040,500,49 억,,122371,N,N,0,N,00,N
20250312,151110,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,10,2,0.22,36095777,8071,54.47,4485,4550,4440,5830,3140,4485,4472.28,1.24,0,-39,4568,4526,4453,4411,4338,4547,4432,49,1345,500,3130,5,1,9865828,443,3.38,0.32,12,0.08,1330.00,14073.00,8250,20240304,-45.52,4290,20250204,4.78,5700,-21.14,20250108,4290,4.78,20250204,8200,-45.18,20240403,4290,4.78,20250204,1.82,N,306040,500,49 억,,122371,N,N,0,N,00,N
20250312,141107,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,-20,5,-0.45,15774582,3520,23.76,4485,4550,4440,5830,3140,4485,4481.42,1.24,0,62,4568,4526,4453,4411,4338,4547,4432,49,1345,500,3130,5,1,9865828,441,3.36,0.32,12,0.04,1330.00,14073.00,8250,20240304,-45.88,4290,20250204,4.08,5700,-21.67,20250108,4290,4.08,20250204,8200,-45.55,20240403,4290,4.08,20250204,1.82,N,306040,500,49 억,,122371,N,N,0,N,00,N
20250312,131108,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4485,0,3,0.00,14300547,3191,21.54,4485,4550,4440,5830,3140,4485,4481.53,1.24,0,136,4568,4526,4453,4411,4338,4547,4432,49,1345,500,3130,5,1,9865828,442,3.37,0.32,12,0.03,1330.00,14073.00,8250,20240304,-45.64,4290,20250204,4.55,5700,-21.32,20250108,4290,4.55,20250204,8200,-45.30,20240403,4290,4.55,20250204,1.82,N,306040,500,49 억,,122371,N,N,0,N,00,N
20250312,121112,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4530,45,2,1.00,9550082,2130,14.38,4485,4550,4440,5830,3140,4485,4483.61,1.24,0,12,4568,4526,4453,4411,4338,4547,4432,49,1345,500,3130,5,1,9865828,447,3.41,0.32,12,0.02,1330.00,14073.00,8250,20240304,-45.09,4290,20250204,5.59,5700,-20.53,20250108,4290,5.59,20250204,8200,-44.76,20240403,4290,5.59,20250204,1.82,N,306040,500,49 억,,122371,N,N,0,N,00,N
20250312,111104,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4540,55,2,1.23,7469197,1670,11.27,4485,4550,4440,5830,3140,4485,4472.57,1.24,0,14,4568,4526,4453,4411,4338,4547,4432,49,1345,500,3130,5,1,9865828,448,3.41,0.32,12,0.02,1330.00,14073.00,8250,20240304,-44.97,4290,20250204,5.83,5700,-20.35,20250108,4290,5.83,20250204,8200,-44.63,20240403,4290,5.83,20250204,1.82,N,306040,500,49 억,,122371,N,N,0,N,00,N
20250312,101106,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4455,-30,5,-0.67,1802535,404,2.73,4485,4485,4440,5830,3140,4485,4461.72,1.24,0,-11,4568,4526,4453,4411,4338,4547,4432,49,1345,500,3130,5,1,9865828,440,3.35,0.32,12,0.00,1330.00,14073.00,8250,20240304,-46.00,4290,20250204,3.85,5700,-21.84,20250108,4290,3.85,20250204,8200,-45.67,20240403,4290,3.85,20250204,1.82,N,306040,500,49 억,,122371,N,N,0,N,00,N
20250312,091113,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4440,-45,5,-1.00,1562050,350,2.36,4485,4485,4440,5830,3140,4485,4463.00,1.24,0,-19,4568,4526,4453,4411,4338,4547,4432,49,1345,500,3130,5,1,9865828,438,3.34,0.32,12,0.00,1330.00,14073.00,8250,20240304,-46.18,4290,20250204,3.50,5700,-22.11,20250108,4290,3.50,20250204,8200,-45.85,20240403,4290,3.50,20250204,1.82,N,306040,500,49 억,,122371,N,N,0,N,00,N
20250311,161100,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4485,-60,5,-1.32,65530755,14816,180.33,4435,4495,4380,5900,3185,4545,4422.97,1.25,0,-971,4628,4586,4523,4481,4418,4555,4450,49,1355,500,3180,5,1,9865828,442,3.37,0.32,12,0.15,1330.00,14073.00,8250,20240304,-45.64,4290,20250204,4.55,5700,-21.32,20250108,4290,4.55,20250204,8200,-45.30,20240403,4290,4.55,20250204,1.80,N,306040,500,49 억,,123342,N,N,0,N,00,N
20250311,151103,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4490,-55,5,-1.21,63207875,14298,174.03,4435,4495,4380,5900,3185,4545,4420.75,1.25,0,-932,4628,4586,4523,4481,4418,4555,4450,49,1355,500,3180,5,1,9865828,443,3.38,0.32,12,0.14,1330.00,14073.00,8250,20240304,-45.58,4290,20250204,4.66,5700,-21.23,20250108,4290,4.66,20250204,8200,-45.24,20240403,4290,4.66,20250204,1.80,N,306040,500,49 억,,123342,N,N,0,N,00,N
20250311,141106,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4450,-95,5,-2.09,48807130,11061,134.63,4435,4495,4380,5900,3185,4545,4412.54,1.25,0,-810,4628,4586,4523,4481,4418,4555,4450,49,1355,500,3180,5,1,9865828,439,3.35,0.32,12,0.11,1330.00,14073.00,8250,20240304,-46.06,4290,20250204,3.73,5700,-21.93,20250108,4290,3.73,20250204,8200,-45.73,20240403,4290,3.73,20250204,1.80,N,306040,500,49 억,,123342,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 161109 57 100.00 KOSDAQ 섬유·의류 N N N N N 4495 10 2 0.22 36751927 8217 55.46 4485 4550 4440 5830 3140 4485 4472.67 1.24 0 -170 4568 4526 4453 4411 4338 4547 4432 49 1345 500 3130 5 1 9865828 443 3.38 0.32 12 0.08 1330.00 14073.00 8250 20240304 -45.52 4290 20250204 4.78 5700 -21.14 20250108 4290 4.78 20250204 8200 -45.18 20240403 4290 4.78 20250204 1.82 N 306040 500 49 억 122371 N N 0 N 00 N
3 20250312 151110 57 100.00 KOSDAQ 섬유·의류 N N N N N 4495 10 2 0.22 36095777 8071 54.47 4485 4550 4440 5830 3140 4485 4472.28 1.24 0 -39 4568 4526 4453 4411 4338 4547 4432 49 1345 500 3130 5 1 9865828 443 3.38 0.32 12 0.08 1330.00 14073.00 8250 20240304 -45.52 4290 20250204 4.78 5700 -21.14 20250108 4290 4.78 20250204 8200 -45.18 20240403 4290 4.78 20250204 1.82 N 306040 500 49 억 122371 N N 0 N 00 N
4 20250312 141107 57 100.00 KOSDAQ 섬유·의류 N N N N N 4465 -20 5 -0.45 15774582 3520 23.76 4485 4550 4440 5830 3140 4485 4481.42 1.24 0 62 4568 4526 4453 4411 4338 4547 4432 49 1345 500 3130 5 1 9865828 441 3.36 0.32 12 0.04 1330.00 14073.00 8250 20240304 -45.88 4290 20250204 4.08 5700 -21.67 20250108 4290 4.08 20250204 8200 -45.55 20240403 4290 4.08 20250204 1.82 N 306040 500 49 억 122371 N N 0 N 00 N
5 20250312 131108 57 100.00 KOSDAQ 섬유·의류 N N N N N 4485 0 3 0.00 14300547 3191 21.54 4485 4550 4440 5830 3140 4485 4481.53 1.24 0 136 4568 4526 4453 4411 4338 4547 4432 49 1345 500 3130 5 1 9865828 442 3.37 0.32 12 0.03 1330.00 14073.00 8250 20240304 -45.64 4290 20250204 4.55 5700 -21.32 20250108 4290 4.55 20250204 8200 -45.30 20240403 4290 4.55 20250204 1.82 N 306040 500 49 억 122371 N N 0 N 00 N
6 20250312 121112 57 100.00 KOSDAQ 섬유·의류 N N N N N 4530 45 2 1.00 9550082 2130 14.38 4485 4550 4440 5830 3140 4485 4483.61 1.24 0 12 4568 4526 4453 4411 4338 4547 4432 49 1345 500 3130 5 1 9865828 447 3.41 0.32 12 0.02 1330.00 14073.00 8250 20240304 -45.09 4290 20250204 5.59 5700 -20.53 20250108 4290 5.59 20250204 8200 -44.76 20240403 4290 5.59 20250204 1.82 N 306040 500 49 억 122371 N N 0 N 00 N
7 20250312 111104 57 100.00 KOSDAQ 섬유·의류 N N N N N 4540 55 2 1.23 7469197 1670 11.27 4485 4550 4440 5830 3140 4485 4472.57 1.24 0 14 4568 4526 4453 4411 4338 4547 4432 49 1345 500 3130 5 1 9865828 448 3.41 0.32 12 0.02 1330.00 14073.00 8250 20240304 -44.97 4290 20250204 5.83 5700 -20.35 20250108 4290 5.83 20250204 8200 -44.63 20240403 4290 5.83 20250204 1.82 N 306040 500 49 억 122371 N N 0 N 00 N
8 20250312 101106 57 100.00 KOSDAQ 섬유·의류 N N N N N 4455 -30 5 -0.67 1802535 404 2.73 4485 4485 4440 5830 3140 4485 4461.72 1.24 0 -11 4568 4526 4453 4411 4338 4547 4432 49 1345 500 3130 5 1 9865828 440 3.35 0.32 12 0.00 1330.00 14073.00 8250 20240304 -46.00 4290 20250204 3.85 5700 -21.84 20250108 4290 3.85 20250204 8200 -45.67 20240403 4290 3.85 20250204 1.82 N 306040 500 49 억 122371 N N 0 N 00 N
9 20250312 091113 57 100.00 KOSDAQ 섬유·의류 N N N N N 4440 -45 5 -1.00 1562050 350 2.36 4485 4485 4440 5830 3140 4485 4463.00 1.24 0 -19 4568 4526 4453 4411 4338 4547 4432 49 1345 500 3130 5 1 9865828 438 3.34 0.32 12 0.00 1330.00 14073.00 8250 20240304 -46.18 4290 20250204 3.50 5700 -22.11 20250108 4290 3.50 20250204 8200 -45.85 20240403 4290 3.50 20250204 1.82 N 306040 500 49 억 122371 N N 0 N 00 N
10 20250311 161100 57 100.00 KOSDAQ 섬유·의류 N N N N N 4485 -60 5 -1.32 65530755 14816 180.33 4435 4495 4380 5900 3185 4545 4422.97 1.25 0 -971 4628 4586 4523 4481 4418 4555 4450 49 1355 500 3180 5 1 9865828 442 3.37 0.32 12 0.15 1330.00 14073.00 8250 20240304 -45.64 4290 20250204 4.55 5700 -21.32 20250108 4290 4.55 20250204 8200 -45.30 20240403 4290 4.55 20250204 1.80 N 306040 500 49 억 123342 N N 0 N 00 N
11 20250311 151103 57 100.00 KOSDAQ 섬유·의류 N N N N N 4490 -55 5 -1.21 63207875 14298 174.03 4435 4495 4380 5900 3185 4545 4420.75 1.25 0 -932 4628 4586 4523 4481 4418 4555 4450 49 1355 500 3180 5 1 9865828 443 3.38 0.32 12 0.14 1330.00 14073.00 8250 20240304 -45.58 4290 20250204 4.66 5700 -21.23 20250108 4290 4.66 20250204 8200 -45.24 20240403 4290 4.66 20250204 1.80 N 306040 500 49 억 123342 N N 0 N 00 N
12 20250311 141106 57 100.00 KOSDAQ 섬유·의류 N N N N N 4450 -95 5 -2.09 48807130 11061 134.63 4435 4495 4380 5900 3185 4545 4412.54 1.25 0 -810 4628 4586 4523 4481 4418 4555 4450 49 1355 500 3180 5 1 9865828 439 3.35 0.32 12 0.11 1330.00 14073.00 8250 20240304 -46.06 4290 20250204 3.73 5700 -21.93 20250108 4290 3.73 20250204 8200 -45.73 20240403 4290 3.73 20250204 1.80 N 306040 500 49 억 123342 N N 0 N 00 N