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
366030/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
20250312,161159,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,65,2,1.47,217105449,48170,26.20,4435,4557,4435,5760,3105,4435,4507.07,0.34,0,15341,4671,4552,4441,4322,4211,4612,4382,23,1325,100,2830,5,1,22653850,1019,10.11,1.54,12,0.21,445.00,2925.00,7870,20240527,-42.82,3175,20241209,41.73,5640,-20.21,20250116,3610,24.65,20250102,7870,-42.82,20240527,3175,41.73,20241209,4.56,N,366030,100,22 억,,76488,N,N,0,N,00,N
20250312,151200,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4505,70,2,1.58,208552744,46268,25.17,4435,4557,4435,5760,3105,4435,4507.49,0.34,0,15278,4671,4552,4441,4322,4211,4612,4382,23,1325,100,2830,5,1,22653850,1021,10.12,1.54,12,0.20,445.00,2925.00,7870,20240527,-42.76,3175,20241209,41.89,5640,-20.12,20250116,3610,24.79,20250102,7870,-42.76,20240527,3175,41.89,20241209,4.56,N,366030,100,22 억,,76488,N,N,0,N,00,N
20250312,141157,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4530,95,2,2.14,168086639,37263,20.27,4435,4557,4435,5760,3105,4435,4510.82,0.34,0,13484,4671,4552,4441,4322,4211,4612,4382,23,1325,100,2830,5,1,22653850,1026,10.18,1.55,12,0.16,445.00,2925.00,7870,20240527,-42.44,3175,20241209,42.68,5640,-19.68,20250116,3610,25.48,20250102,7870,-42.44,20240527,3175,42.68,20241209,4.56,N,366030,100,22 억,,76488,N,N,0,N,00,N
20250312,131159,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4550,115,2,2.59,148462609,32926,17.91,4435,4557,4435,5760,3105,4435,4508.98,0.34,0,13388,4671,4552,4441,4322,4211,4612,4382,23,1325,100,2830,5,1,22653850,1031,10.22,1.56,12,0.15,445.00,2925.00,7870,20240527,-42.19,3175,20241209,43.31,5640,-19.33,20250116,3610,26.04,20250102,7870,-42.19,20240527,3175,43.31,20241209,4.56,N,366030,100,22 억,,76488,N,N,0,N,00,N
20250312,121203,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4525,90,2,2.03,132012886,29304,15.94,4435,4535,4435,5760,3105,4435,4504.94,0.34,0,12430,4671,4552,4441,4322,4211,4612,4382,23,1325,100,2830,5,1,22653850,1025,10.17,1.55,12,0.13,445.00,2925.00,7870,20240527,-42.50,3175,20241209,42.52,5640,-19.77,20250116,3610,25.35,20250102,7870,-42.50,20240527,3175,42.52,20241209,4.56,N,366030,100,22 억,,76488,N,N,0,N,00,N
20250312,111153,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4530,95,2,2.14,113312816,25172,13.69,4435,4530,4435,5760,3105,4435,4501.54,0.34,0,10451,4671,4552,4441,4322,4211,4612,4382,23,1325,100,2830,5,1,22653850,1026,10.18,1.55,12,0.11,445.00,2925.00,7870,20240527,-42.44,3175,20241209,42.68,5640,-19.68,20250116,3610,25.48,20250102,7870,-42.44,20240527,3175,42.68,20241209,4.56,N,366030,100,22 억,,76488,N,N,0,N,00,N
20250312,101156,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4505,70,2,1.58,78102616,17381,9.45,4435,4522,4435,5760,3105,4435,4493.56,0.34,0,8487,4671,4552,4441,4322,4211,4612,4382,23,1325,100,2830,5,1,22653850,1021,10.12,1.54,12,0.08,445.00,2925.00,7870,20240527,-42.76,3175,20241209,41.89,5640,-20.12,20250116,3610,24.79,20250102,7870,-42.76,20240527,3175,41.89,20241209,4.56,N,366030,100,22 억,,76488,N,N,0,N,00,N
20250312,091204,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,65,2,1.47,22943685,5135,2.79,4435,4500,4435,5760,3105,4435,4468.10,0.34,0,1825,4671,4552,4441,4322,4211,4612,4382,23,1325,100,2830,5,1,22653850,1019,10.11,1.54,12,0.02,445.00,2925.00,7870,20240527,-42.82,3175,20241209,41.73,5640,-20.21,20250116,3610,24.65,20250102,7870,-42.82,20240527,3175,41.73,20241209,4.56,N,366030,100,22 억,,76488,N,N,0,N,00,N
20250311,161150,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4435,-85,5,-1.88,809584144,181624,121.75,4350,4560,4330,5870,3165,4520,4457.52,0.23,0,-15236,4746,4632,4576,4462,4406,4605,4435,23,1350,100,2890,5,1,22653850,1005,9.97,1.52,12,0.80,445.00,2925.00,7870,20240527,-43.65,3175,20241209,39.69,5640,-21.37,20250116,3610,22.85,20250102,7870,-43.65,20240527,3175,39.69,20241209,4.63,N,366030,100,22 억,,51646,N,N,0,N,00,N
20250311,151153,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4435,-85,5,-1.88,788584604,176892,118.57,4350,4560,4330,5870,3165,4520,4458.00,0.23,0,-16442,4746,4632,4576,4462,4406,4605,4435,23,1350,100,2890,5,1,22653850,1005,9.97,1.52,12,0.78,445.00,2925.00,7870,20240527,-43.65,3175,20241209,39.69,5640,-21.37,20250116,3610,22.85,20250102,7870,-43.65,20240527,3175,39.69,20241209,4.63,N,366030,100,22 억,,51646,N,N,0,N,00,N
20250311,141157,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4475,-45,5,-1.00,722667774,162070,108.64,4350,4560,4330,5870,3165,4520,4458.99,0.23,0,-11110,4746,4632,4576,4462,4406,4605,4435,23,1350,100,2890,5,1,22653850,1014,10.06,1.53,12,0.72,445.00,2925.00,7870,20240527,-43.14,3175,20241209,40.94,5640,-20.66,20250116,3610,23.96,20250102,7870,-43.14,20240527,3175,40.94,20241209,4.63,N,366030,100,22 억,,51646,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 161159 57 100.00 KOSDAQ 섬유·의류 N N N N N 4500 65 2 1.47 217105449 48170 26.20 4435 4557 4435 5760 3105 4435 4507.07 0.34 0 15341 4671 4552 4441 4322 4211 4612 4382 23 1325 100 2830 5 1 22653850 1019 10.11 1.54 12 0.21 445.00 2925.00 7870 20240527 -42.82 3175 20241209 41.73 5640 -20.21 20250116 3610 24.65 20250102 7870 -42.82 20240527 3175 41.73 20241209 4.56 N 366030 100 22 억 76488 N N 0 N 00 N
3 20250312 151200 57 100.00 KOSDAQ 섬유·의류 N N N N N 4505 70 2 1.58 208552744 46268 25.17 4435 4557 4435 5760 3105 4435 4507.49 0.34 0 15278 4671 4552 4441 4322 4211 4612 4382 23 1325 100 2830 5 1 22653850 1021 10.12 1.54 12 0.20 445.00 2925.00 7870 20240527 -42.76 3175 20241209 41.89 5640 -20.12 20250116 3610 24.79 20250102 7870 -42.76 20240527 3175 41.89 20241209 4.56 N 366030 100 22 억 76488 N N 0 N 00 N
4 20250312 141157 57 100.00 KOSDAQ 섬유·의류 N N N N N 4530 95 2 2.14 168086639 37263 20.27 4435 4557 4435 5760 3105 4435 4510.82 0.34 0 13484 4671 4552 4441 4322 4211 4612 4382 23 1325 100 2830 5 1 22653850 1026 10.18 1.55 12 0.16 445.00 2925.00 7870 20240527 -42.44 3175 20241209 42.68 5640 -19.68 20250116 3610 25.48 20250102 7870 -42.44 20240527 3175 42.68 20241209 4.56 N 366030 100 22 억 76488 N N 0 N 00 N
5 20250312 131159 57 100.00 KOSDAQ 섬유·의류 N N N N N 4550 115 2 2.59 148462609 32926 17.91 4435 4557 4435 5760 3105 4435 4508.98 0.34 0 13388 4671 4552 4441 4322 4211 4612 4382 23 1325 100 2830 5 1 22653850 1031 10.22 1.56 12 0.15 445.00 2925.00 7870 20240527 -42.19 3175 20241209 43.31 5640 -19.33 20250116 3610 26.04 20250102 7870 -42.19 20240527 3175 43.31 20241209 4.56 N 366030 100 22 억 76488 N N 0 N 00 N
6 20250312 121203 57 100.00 KOSDAQ 섬유·의류 N N N N N 4525 90 2 2.03 132012886 29304 15.94 4435 4535 4435 5760 3105 4435 4504.94 0.34 0 12430 4671 4552 4441 4322 4211 4612 4382 23 1325 100 2830 5 1 22653850 1025 10.17 1.55 12 0.13 445.00 2925.00 7870 20240527 -42.50 3175 20241209 42.52 5640 -19.77 20250116 3610 25.35 20250102 7870 -42.50 20240527 3175 42.52 20241209 4.56 N 366030 100 22 억 76488 N N 0 N 00 N
7 20250312 111153 57 100.00 KOSDAQ 섬유·의류 N N N N N 4530 95 2 2.14 113312816 25172 13.69 4435 4530 4435 5760 3105 4435 4501.54 0.34 0 10451 4671 4552 4441 4322 4211 4612 4382 23 1325 100 2830 5 1 22653850 1026 10.18 1.55 12 0.11 445.00 2925.00 7870 20240527 -42.44 3175 20241209 42.68 5640 -19.68 20250116 3610 25.48 20250102 7870 -42.44 20240527 3175 42.68 20241209 4.56 N 366030 100 22 억 76488 N N 0 N 00 N
8 20250312 101156 57 100.00 KOSDAQ 섬유·의류 N N N N N 4505 70 2 1.58 78102616 17381 9.45 4435 4522 4435 5760 3105 4435 4493.56 0.34 0 8487 4671 4552 4441 4322 4211 4612 4382 23 1325 100 2830 5 1 22653850 1021 10.12 1.54 12 0.08 445.00 2925.00 7870 20240527 -42.76 3175 20241209 41.89 5640 -20.12 20250116 3610 24.79 20250102 7870 -42.76 20240527 3175 41.89 20241209 4.56 N 366030 100 22 억 76488 N N 0 N 00 N
9 20250312 091204 57 100.00 KOSDAQ 섬유·의류 N N N N N 4500 65 2 1.47 22943685 5135 2.79 4435 4500 4435 5760 3105 4435 4468.10 0.34 0 1825 4671 4552 4441 4322 4211 4612 4382 23 1325 100 2830 5 1 22653850 1019 10.11 1.54 12 0.02 445.00 2925.00 7870 20240527 -42.82 3175 20241209 41.73 5640 -20.21 20250116 3610 24.65 20250102 7870 -42.82 20240527 3175 41.73 20241209 4.56 N 366030 100 22 억 76488 N N 0 N 00 N
10 20250311 161150 57 100.00 KOSDAQ 섬유·의류 N N N N N 4435 -85 5 -1.88 809584144 181624 121.75 4350 4560 4330 5870 3165 4520 4457.52 0.23 0 -15236 4746 4632 4576 4462 4406 4605 4435 23 1350 100 2890 5 1 22653850 1005 9.97 1.52 12 0.80 445.00 2925.00 7870 20240527 -43.65 3175 20241209 39.69 5640 -21.37 20250116 3610 22.85 20250102 7870 -43.65 20240527 3175 39.69 20241209 4.63 N 366030 100 22 억 51646 N N 0 N 00 N
11 20250311 151153 57 100.00 KOSDAQ 섬유·의류 N N N N N 4435 -85 5 -1.88 788584604 176892 118.57 4350 4560 4330 5870 3165 4520 4458.00 0.23 0 -16442 4746 4632 4576 4462 4406 4605 4435 23 1350 100 2890 5 1 22653850 1005 9.97 1.52 12 0.78 445.00 2925.00 7870 20240527 -43.65 3175 20241209 39.69 5640 -21.37 20250116 3610 22.85 20250102 7870 -43.65 20240527 3175 39.69 20241209 4.63 N 366030 100 22 억 51646 N N 0 N 00 N
12 20250311 141157 57 100.00 KOSDAQ 섬유·의류 N N N N N 4475 -45 5 -1.00 722667774 162070 108.64 4350 4560 4330 5870 3165 4520 4458.99 0.23 0 -11110 4746 4632 4576 4462 4406 4605 4435 23 1350 100 2890 5 1 22653850 1014 10.06 1.53 12 0.72 445.00 2925.00 7870 20240527 -43.14 3175 20241209 40.94 5640 -20.66 20250116 3610 23.96 20250102 7870 -43.14 20240527 3175 40.94 20241209 4.63 N 366030 100 22 억 51646 N N 0 N 00 N