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
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
20250318,161120,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,0,3,0.00,73228715,8013,41.78,9150,9180,9100,11890,6410,9150,9138.72,7.03,0,1035,9270,9210,9140,9080,9010,9240,9110,74,2740,500,6770,10,1,14765856,1351,2.81,0.42,12,0.05,3252.00,21542.00,16100,20240603,-43.17,8560,20250314,6.89,10180,-10.12,20250115,8560,6.89,20250314,16100,-43.17,20240603,8560,6.89,20250314,3.39,N,298540,500,73 억,,1037651,N,N,47,N,00,N
20250318,151125,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,0,3,0.00,70609715,7726,40.28,9150,9180,9100,11890,6410,9150,9139.23,7.03,0,1074,9270,9210,9140,9080,9010,9240,9110,74,2740,500,6770,10,1,14765856,1351,2.81,0.42,12,0.05,3252.00,21542.00,16100,20240603,-43.17,8560,20250314,6.89,10180,-10.12,20250115,8560,6.89,20250314,16100,-43.17,20240603,8560,6.89,20250314,3.39,N,298540,500,73 억,,1037651,N,N,0,N,00,N
20250318,141122,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9130,-20,5,-0.22,54613605,5973,31.14,9150,9180,9100,11890,6410,9150,9143.41,7.03,0,925,9270,9210,9140,9080,9010,9240,9110,74,2740,500,6770,10,1,14765856,1348,2.81,0.42,12,0.04,3252.00,21542.00,16100,20240603,-43.29,8560,20250314,6.66,10180,-10.31,20250115,8560,6.66,20250314,16100,-43.29,20240603,8560,6.66,20250314,3.39,N,298540,500,73 억,,1037651,N,N,0,N,00,N
20250318,131121,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9110,-40,5,-0.44,51412460,5622,29.31,9150,9180,9100,11890,6410,9150,9144.87,7.03,0,870,9270,9210,9140,9080,9010,9240,9110,74,2740,500,6770,10,1,14765856,1345,2.80,0.42,12,0.04,3252.00,21542.00,16100,20240603,-43.42,8560,20250314,6.43,10180,-10.51,20250115,8560,6.43,20250314,16100,-43.42,20240603,8560,6.43,20250314,3.39,N,298540,500,73 억,,1037651,N,N,0,N,00,N
20250318,121124,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,0,3,0.00,46140940,5044,26.30,9150,9180,9110,11890,6410,9150,9147.69,7.03,0,855,9270,9210,9140,9080,9010,9240,9110,74,2740,500,6770,10,1,14765856,1351,2.81,0.42,12,0.03,3252.00,21542.00,16100,20240603,-43.17,8560,20250314,6.89,10180,-10.12,20250115,8560,6.89,20250314,16100,-43.17,20240603,8560,6.89,20250314,3.39,N,298540,500,73 억,,1037651,N,N,0,N,00,N
20250318,111122,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9160,10,2,0.11,42626495,4660,24.29,9150,9180,9110,11890,6410,9150,9147.32,7.03,0,829,9270,9210,9140,9080,9010,9240,9110,74,2740,500,6770,10,1,14765856,1353,2.82,0.43,12,0.03,3252.00,21542.00,16100,20240603,-43.11,8560,20250314,7.01,10180,-10.02,20250115,8560,7.01,20250314,16100,-43.11,20240603,8560,7.01,20250314,3.39,N,298540,500,73 억,,1037651,N,N,0,N,00,N
20250318,101124,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,0,3,0.00,34700480,3795,19.79,9150,9180,9110,11890,6410,9150,9143.74,7.03,0,836,9270,9210,9140,9080,9010,9240,9110,74,2740,500,6770,10,1,14765856,1351,2.81,0.42,12,0.03,3252.00,21542.00,16100,20240603,-43.17,8560,20250314,6.89,10180,-10.12,20250115,8560,6.89,20250314,16100,-43.17,20240603,8560,6.89,20250314,3.39,N,298540,500,73 억,,1037651,N,N,0,N,00,N
20250318,091127,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9160,10,2,0.11,522210,57,0.30,9150,9180,9110,11890,6410,9150,9161.58,7.03,0,-20,9270,9210,9140,9080,9010,9240,9110,74,2740,500,6770,10,1,14765856,1353,2.82,0.43,12,0.00,3252.00,21542.00,16100,20240603,-43.11,8560,20250314,7.01,10180,-10.02,20250115,8560,7.01,20250314,16100,-43.11,20240603,8560,7.01,20250314,3.39,N,298540,500,73 억,,1037651,N,N,0,N,00,N
20250317,161119,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,50,2,0.55,174878810,19178,55.09,9080,9200,9070,11830,6370,9100,9118.70,7.03,0,203,9913,9506,9033,8626,8153,9710,8830,74,2730,500,6730,10,1,14765856,1351,2.81,0.42,12,0.13,3252.00,21542.00,16100,20240603,-43.17,8560,20250314,6.89,10180,-10.12,20250115,8560,6.89,20250314,16100,-43.17,20240603,8560,6.89,20250314,3.37,N,298540,500,73 억,,1038375,N,N,0,N,00,N
20250317,151117,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9160,60,2,0.66,162935370,17872,51.34,9080,9200,9070,11830,6370,9100,9116.80,7.03,0,470,9913,9506,9033,8626,8153,9710,8830,74,2730,500,6730,10,1,14765856,1353,2.82,0.43,12,0.12,3252.00,21542.00,16100,20240603,-43.11,8560,20250314,7.01,10180,-10.02,20250115,8560,7.01,20250314,16100,-43.11,20240603,8560,7.01,20250314,3.37,N,298540,500,73 억,,1038375,N,N,0,N,00,N
20250317,141120,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9130,30,2,0.33,148660430,16308,46.85,9080,9200,9070,11830,6370,9100,9115.80,7.03,0,321,9913,9506,9033,8626,8153,9710,8830,74,2730,500,6730,10,1,14765856,1348,2.81,0.42,12,0.11,3252.00,21542.00,16100,20240603,-43.29,8560,20250314,6.66,10180,-10.31,20250115,8560,6.66,20250314,16100,-43.29,20240603,8560,6.66,20250314,3.37,N,298540,500,73 억,,1038375,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 161120 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9150 0 3 0.00 73228715 8013 41.78 9150 9180 9100 11890 6410 9150 9138.72 7.03 0 1035 9270 9210 9140 9080 9010 9240 9110 74 2740 500 6770 10 1 14765856 1351 2.81 0.42 12 0.05 3252.00 21542.00 16100 20240603 -43.17 8560 20250314 6.89 10180 -10.12 20250115 8560 6.89 20250314 16100 -43.17 20240603 8560 6.89 20250314 3.39 N 298540 500 73 억 1037651 N N 47 N 00 N
3 20250318 151125 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9150 0 3 0.00 70609715 7726 40.28 9150 9180 9100 11890 6410 9150 9139.23 7.03 0 1074 9270 9210 9140 9080 9010 9240 9110 74 2740 500 6770 10 1 14765856 1351 2.81 0.42 12 0.05 3252.00 21542.00 16100 20240603 -43.17 8560 20250314 6.89 10180 -10.12 20250115 8560 6.89 20250314 16100 -43.17 20240603 8560 6.89 20250314 3.39 N 298540 500 73 억 1037651 N N 0 N 00 N
4 20250318 141122 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9130 -20 5 -0.22 54613605 5973 31.14 9150 9180 9100 11890 6410 9150 9143.41 7.03 0 925 9270 9210 9140 9080 9010 9240 9110 74 2740 500 6770 10 1 14765856 1348 2.81 0.42 12 0.04 3252.00 21542.00 16100 20240603 -43.29 8560 20250314 6.66 10180 -10.31 20250115 8560 6.66 20250314 16100 -43.29 20240603 8560 6.66 20250314 3.39 N 298540 500 73 억 1037651 N N 0 N 00 N
5 20250318 131121 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9110 -40 5 -0.44 51412460 5622 29.31 9150 9180 9100 11890 6410 9150 9144.87 7.03 0 870 9270 9210 9140 9080 9010 9240 9110 74 2740 500 6770 10 1 14765856 1345 2.80 0.42 12 0.04 3252.00 21542.00 16100 20240603 -43.42 8560 20250314 6.43 10180 -10.51 20250115 8560 6.43 20250314 16100 -43.42 20240603 8560 6.43 20250314 3.39 N 298540 500 73 억 1037651 N N 0 N 00 N
6 20250318 121124 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9150 0 3 0.00 46140940 5044 26.30 9150 9180 9110 11890 6410 9150 9147.69 7.03 0 855 9270 9210 9140 9080 9010 9240 9110 74 2740 500 6770 10 1 14765856 1351 2.81 0.42 12 0.03 3252.00 21542.00 16100 20240603 -43.17 8560 20250314 6.89 10180 -10.12 20250115 8560 6.89 20250314 16100 -43.17 20240603 8560 6.89 20250314 3.39 N 298540 500 73 억 1037651 N N 0 N 00 N
7 20250318 111122 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9160 10 2 0.11 42626495 4660 24.29 9150 9180 9110 11890 6410 9150 9147.32 7.03 0 829 9270 9210 9140 9080 9010 9240 9110 74 2740 500 6770 10 1 14765856 1353 2.82 0.43 12 0.03 3252.00 21542.00 16100 20240603 -43.11 8560 20250314 7.01 10180 -10.02 20250115 8560 7.01 20250314 16100 -43.11 20240603 8560 7.01 20250314 3.39 N 298540 500 73 억 1037651 N N 0 N 00 N
8 20250318 101124 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9150 0 3 0.00 34700480 3795 19.79 9150 9180 9110 11890 6410 9150 9143.74 7.03 0 836 9270 9210 9140 9080 9010 9240 9110 74 2740 500 6770 10 1 14765856 1351 2.81 0.42 12 0.03 3252.00 21542.00 16100 20240603 -43.17 8560 20250314 6.89 10180 -10.12 20250115 8560 6.89 20250314 16100 -43.17 20240603 8560 6.89 20250314 3.39 N 298540 500 73 억 1037651 N N 0 N 00 N
9 20250318 091127 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9160 10 2 0.11 522210 57 0.30 9150 9180 9110 11890 6410 9150 9161.58 7.03 0 -20 9270 9210 9140 9080 9010 9240 9110 74 2740 500 6770 10 1 14765856 1353 2.82 0.43 12 0.00 3252.00 21542.00 16100 20240603 -43.11 8560 20250314 7.01 10180 -10.02 20250115 8560 7.01 20250314 16100 -43.11 20240603 8560 7.01 20250314 3.39 N 298540 500 73 억 1037651 N N 0 N 00 N
10 20250317 161119 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9150 50 2 0.55 174878810 19178 55.09 9080 9200 9070 11830 6370 9100 9118.70 7.03 0 203 9913 9506 9033 8626 8153 9710 8830 74 2730 500 6730 10 1 14765856 1351 2.81 0.42 12 0.13 3252.00 21542.00 16100 20240603 -43.17 8560 20250314 6.89 10180 -10.12 20250115 8560 6.89 20250314 16100 -43.17 20240603 8560 6.89 20250314 3.37 N 298540 500 73 억 1038375 N N 0 N 00 N
11 20250317 151117 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9160 60 2 0.66 162935370 17872 51.34 9080 9200 9070 11830 6370 9100 9116.80 7.03 0 470 9913 9506 9033 8626 8153 9710 8830 74 2730 500 6730 10 1 14765856 1353 2.82 0.43 12 0.12 3252.00 21542.00 16100 20240603 -43.11 8560 20250314 7.01 10180 -10.02 20250115 8560 7.01 20250314 16100 -43.11 20240603 8560 7.01 20250314 3.37 N 298540 500 73 억 1038375 N N 0 N 00 N
12 20250317 141120 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9130 30 2 0.33 148660430 16308 46.85 9080 9200 9070 11830 6370 9100 9115.80 7.03 0 321 9913 9506 9033 8626 8153 9710 8830 74 2730 500 6730 10 1 14765856 1348 2.81 0.42 12 0.11 3252.00 21542.00 16100 20240603 -43.29 8560 20250314 6.66 10180 -10.31 20250115 8560 6.66 20250314 16100 -43.29 20240603 8560 6.66 20250314 3.37 N 298540 500 73 억 1038375 N N 0 N 00 N