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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,652,-3,5,-0.46,157656697,244417,180.31,655,661,637,851,459,655,645.03,0.78,0,-59172,671,663,656,648,641,659,644,485,196,500,390,1,1,96950558,632,22.48,1.12,12,0.25,29.00,581.00,1890,20240725,-65.50,540,20241115,20.74,747,-12.72,20250122,611,6.71,20250311,2110,-69.10,20240318,540,20.74,20241115,0.45,N,033340,500,484 억,,758925,N,N,0,N,00,N
20250318,150422,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,654,-1,5,-0.15,152336708,236271,174.30,655,661,637,851,459,655,644.75,0.78,0,-57617,671,663,656,648,641,659,644,485,196,500,390,1,1,96950558,634,22.55,1.13,12,0.24,29.00,581.00,1890,20240725,-65.40,540,20241115,21.11,747,-12.45,20250122,611,7.04,20250311,2110,-69.00,20240318,540,21.11,20241115,0.45,N,033340,500,484 억,,758925,N,N,0,N,00,N
20250318,140421,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,646,-9,5,-1.37,134978913,209780,154.76,655,661,637,851,459,655,643.43,0.78,0,-52594,671,663,656,648,641,659,644,485,196,500,390,1,1,96950558,626,22.28,1.11,12,0.22,29.00,581.00,1890,20240725,-65.82,540,20241115,19.63,747,-13.52,20250122,611,5.73,20250311,2110,-69.38,20240318,540,19.63,20241115,0.45,N,033340,500,484 억,,758925,N,N,0,N,00,N
20250318,130420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,642,-13,5,-1.98,94697692,147300,108.67,655,661,638,851,459,655,642.89,0.78,0,-37243,671,663,656,648,641,659,644,485,196,500,390,1,1,96950558,622,22.14,1.10,12,0.15,29.00,581.00,1890,20240725,-66.03,540,20241115,18.89,747,-14.06,20250122,611,5.07,20250311,2110,-69.57,20240318,540,18.89,20241115,0.45,N,033340,500,484 억,,758925,N,N,0,N,00,N
20250318,120420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,641,-14,5,-2.14,83188597,129295,95.38,655,661,639,851,459,655,643.40,0.78,0,-30023,671,663,656,648,641,659,644,485,196,500,390,1,1,96950558,621,22.10,1.10,12,0.13,29.00,581.00,1890,20240725,-66.08,540,20241115,18.70,747,-14.19,20250122,611,4.91,20250311,2110,-69.62,20240318,540,18.70,20241115,0.45,N,033340,500,484 억,,758925,N,N,0,N,00,N
20250318,110420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,641,-14,5,-2.14,64861525,100696,74.29,655,661,640,851,459,655,644.13,0.78,0,-23233,671,663,656,648,641,659,644,485,196,500,390,1,1,96950558,621,22.10,1.10,12,0.10,29.00,581.00,1890,20240725,-66.08,540,20241115,18.70,747,-14.19,20250122,611,4.91,20250311,2110,-69.62,20240318,540,18.70,20241115,0.45,N,033340,500,484 억,,758925,N,N,0,N,00,N
20250318,100421,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,648,-7,5,-1.07,39485802,61180,45.13,655,661,640,851,459,655,645.40,0.78,0,-308,671,663,656,648,641,659,644,485,196,500,390,1,1,96950558,628,22.34,1.12,12,0.06,29.00,581.00,1890,20240725,-65.71,540,20241115,20.00,747,-13.25,20250122,611,6.06,20250311,2110,-69.29,20240318,540,20.00,20241115,0.45,N,033340,500,484 억,,758925,N,N,0,N,00,N
20250318,090422,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,661,6,2,0.92,789376,1199,0.88,655,661,655,851,459,655,658.36,0.78,0,-918,671,663,656,648,641,659,644,485,196,500,390,1,1,96950558,641,22.79,1.14,12,0.00,29.00,581.00,1890,20240725,-65.03,540,20241115,22.41,747,-11.51,20250122,611,8.18,20250311,2110,-68.67,20240318,540,22.41,20241115,0.45,N,033340,500,484 억,,758925,N,N,0,N,00,N
20250317,160420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,655,-6,5,-0.91,87784873,134547,28.47,658,664,649,859,463,661,652.44,0.83,0,-46687,688,674,650,636,612,681,643,485,198,500,390,1,1,96950558,635,22.59,1.13,12,0.14,29.00,581.00,1890,20240725,-65.34,540,20241115,21.30,747,-12.32,20250122,611,7.20,20250311,2110,-68.96,20240318,540,21.30,20241115,0.45,N,033340,500,484 억,,805251,N,N,0,N,00,N
20250317,150419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,652,-9,5,-1.36,74470943,114049,24.13,658,664,649,859,463,661,652.96,0.83,0,-43603,688,674,650,636,612,681,643,485,198,500,390,1,1,96950558,632,22.48,1.12,12,0.12,29.00,581.00,1890,20240725,-65.50,540,20241115,20.74,747,-12.72,20250122,611,6.71,20250311,2110,-69.10,20240318,540,20.74,20241115,0.45,N,033340,500,484 억,,805251,N,N,0,N,00,N
20250317,140420,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,654,-7,5,-1.06,66783455,102228,21.63,658,664,649,859,463,661,653.26,0.83,0,-43614,688,674,650,636,612,681,643,485,198,500,390,1,1,96950558,634,22.55,1.13,12,0.11,29.00,581.00,1890,20240725,-65.40,540,20241115,21.11,747,-12.45,20250122,611,7.04,20250311,2110,-69.00,20240318,540,21.11,20241115,0.45,N,033340,500,484 억,,805251,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 20250318 160420 57 100.00 KOSDAQ 섬유·의류 N N N N N 652 -3 5 -0.46 157656697 244417 180.31 655 661 637 851 459 655 645.03 0.78 0 -59172 671 663 656 648 641 659 644 485 196 500 390 1 1 96950558 632 22.48 1.12 12 0.25 29.00 581.00 1890 20240725 -65.50 540 20241115 20.74 747 -12.72 20250122 611 6.71 20250311 2110 -69.10 20240318 540 20.74 20241115 0.45 N 033340 500 484 억 758925 N N 0 N 00 N
3 20250318 150422 57 100.00 KOSDAQ 섬유·의류 N N N N N 654 -1 5 -0.15 152336708 236271 174.30 655 661 637 851 459 655 644.75 0.78 0 -57617 671 663 656 648 641 659 644 485 196 500 390 1 1 96950558 634 22.55 1.13 12 0.24 29.00 581.00 1890 20240725 -65.40 540 20241115 21.11 747 -12.45 20250122 611 7.04 20250311 2110 -69.00 20240318 540 21.11 20241115 0.45 N 033340 500 484 억 758925 N N 0 N 00 N
4 20250318 140421 57 100.00 KOSDAQ 섬유·의류 N N N N N 646 -9 5 -1.37 134978913 209780 154.76 655 661 637 851 459 655 643.43 0.78 0 -52594 671 663 656 648 641 659 644 485 196 500 390 1 1 96950558 626 22.28 1.11 12 0.22 29.00 581.00 1890 20240725 -65.82 540 20241115 19.63 747 -13.52 20250122 611 5.73 20250311 2110 -69.38 20240318 540 19.63 20241115 0.45 N 033340 500 484 억 758925 N N 0 N 00 N
5 20250318 130420 57 100.00 KOSDAQ 섬유·의류 N N N N N 642 -13 5 -1.98 94697692 147300 108.67 655 661 638 851 459 655 642.89 0.78 0 -37243 671 663 656 648 641 659 644 485 196 500 390 1 1 96950558 622 22.14 1.10 12 0.15 29.00 581.00 1890 20240725 -66.03 540 20241115 18.89 747 -14.06 20250122 611 5.07 20250311 2110 -69.57 20240318 540 18.89 20241115 0.45 N 033340 500 484 억 758925 N N 0 N 00 N
6 20250318 120420 57 100.00 KOSDAQ 섬유·의류 N N N N N 641 -14 5 -2.14 83188597 129295 95.38 655 661 639 851 459 655 643.40 0.78 0 -30023 671 663 656 648 641 659 644 485 196 500 390 1 1 96950558 621 22.10 1.10 12 0.13 29.00 581.00 1890 20240725 -66.08 540 20241115 18.70 747 -14.19 20250122 611 4.91 20250311 2110 -69.62 20240318 540 18.70 20241115 0.45 N 033340 500 484 억 758925 N N 0 N 00 N
7 20250318 110420 57 100.00 KOSDAQ 섬유·의류 N N N N N 641 -14 5 -2.14 64861525 100696 74.29 655 661 640 851 459 655 644.13 0.78 0 -23233 671 663 656 648 641 659 644 485 196 500 390 1 1 96950558 621 22.10 1.10 12 0.10 29.00 581.00 1890 20240725 -66.08 540 20241115 18.70 747 -14.19 20250122 611 4.91 20250311 2110 -69.62 20240318 540 18.70 20241115 0.45 N 033340 500 484 억 758925 N N 0 N 00 N
8 20250318 100421 57 100.00 KOSDAQ 섬유·의류 N N N N N 648 -7 5 -1.07 39485802 61180 45.13 655 661 640 851 459 655 645.40 0.78 0 -308 671 663 656 648 641 659 644 485 196 500 390 1 1 96950558 628 22.34 1.12 12 0.06 29.00 581.00 1890 20240725 -65.71 540 20241115 20.00 747 -13.25 20250122 611 6.06 20250311 2110 -69.29 20240318 540 20.00 20241115 0.45 N 033340 500 484 억 758925 N N 0 N 00 N
9 20250318 090422 57 100.00 KOSDAQ 섬유·의류 N N N N N 661 6 2 0.92 789376 1199 0.88 655 661 655 851 459 655 658.36 0.78 0 -918 671 663 656 648 641 659 644 485 196 500 390 1 1 96950558 641 22.79 1.14 12 0.00 29.00 581.00 1890 20240725 -65.03 540 20241115 22.41 747 -11.51 20250122 611 8.18 20250311 2110 -68.67 20240318 540 22.41 20241115 0.45 N 033340 500 484 억 758925 N N 0 N 00 N
10 20250317 160420 57 100.00 KOSDAQ 섬유·의류 N N N N N 655 -6 5 -0.91 87784873 134547 28.47 658 664 649 859 463 661 652.44 0.83 0 -46687 688 674 650 636 612 681 643 485 198 500 390 1 1 96950558 635 22.59 1.13 12 0.14 29.00 581.00 1890 20240725 -65.34 540 20241115 21.30 747 -12.32 20250122 611 7.20 20250311 2110 -68.96 20240318 540 21.30 20241115 0.45 N 033340 500 484 억 805251 N N 0 N 00 N
11 20250317 150419 57 100.00 KOSDAQ 섬유·의류 N N N N N 652 -9 5 -1.36 74470943 114049 24.13 658 664 649 859 463 661 652.96 0.83 0 -43603 688 674 650 636 612 681 643 485 198 500 390 1 1 96950558 632 22.48 1.12 12 0.12 29.00 581.00 1890 20240725 -65.50 540 20241115 20.74 747 -12.72 20250122 611 6.71 20250311 2110 -69.10 20240318 540 20.74 20241115 0.45 N 033340 500 484 억 805251 N N 0 N 00 N
12 20250317 140420 57 100.00 KOSDAQ 섬유·의류 N N N N N 654 -7 5 -1.06 66783455 102228 21.63 658 664 649 859 463 661 653.26 0.83 0 -43614 688 674 650 636 612 681 643 485 198 500 390 1 1 96950558 634 22.55 1.13 12 0.11 29.00 581.00 1890 20240725 -65.40 540 20241115 21.11 747 -12.45 20250122 611 7.04 20250311 2110 -69.00 20240318 540 21.11 20241115 0.45 N 033340 500 484 억 805251 N N 0 N 00 N