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
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
20250318,161127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4485,5,2,0.11,47342345,10620,58.20,4480,4495,4400,5820,3140,4480,4457.85,1.30,0,-713,4650,4565,4515,4430,4380,4540,4405,49,1340,500,3130,5,1,9865828,442,3.37,0.32,12,0.11,1330.00,14073.00,8200,20240306,-45.30,4290,20250204,4.55,5700,-21.32,20250108,4290,4.55,20250204,8200,-45.30,20240403,4290,4.55,20250204,1.88,N,306040,500,49 억,,127939,N,N,0,N,00,N
20250318,151132,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,-35,5,-0.78,41418110,9295,50.94,4480,4495,4400,5820,3140,4480,4455.96,1.30,0,-497,4650,4565,4515,4430,4380,4540,4405,49,1340,500,3130,5,1,9865828,439,3.34,0.32,12,0.09,1330.00,14073.00,8200,20240306,-45.79,4290,20250204,3.61,5700,-22.02,20250108,4290,3.61,20250204,8200,-45.79,20240403,4290,3.61,20250204,1.88,N,306040,500,49 억,,127939,N,N,0,N,00,N
20250318,141129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,-15,5,-0.33,33624810,7548,41.37,4480,4495,4400,5820,3140,4480,4454.80,1.30,0,-504,4650,4565,4515,4430,4380,4540,4405,49,1340,500,3130,5,1,9865828,441,3.36,0.32,12,0.08,1330.00,14073.00,8200,20240306,-45.55,4290,20250204,4.08,5700,-21.67,20250108,4290,4.08,20250204,8200,-45.55,20240403,4290,4.08,20250204,1.88,N,306040,500,49 억,,127939,N,N,0,N,00,N
20250318,131128,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4475,-5,5,-0.11,29026070,6512,35.69,4480,4495,4400,5820,3140,4480,4457.32,1.30,0,-690,4650,4565,4515,4430,4380,4540,4405,49,1340,500,3130,5,1,9865828,441,3.36,0.32,12,0.07,1330.00,14073.00,8200,20240306,-45.43,4290,20250204,4.31,5700,-21.49,20250108,4290,4.31,20250204,8200,-45.43,20240403,4290,4.31,20250204,1.88,N,306040,500,49 억,,127939,N,N,0,N,00,N
20250318,121131,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4470,-10,5,-0.22,24751885,5553,30.43,4480,4480,4400,5820,3140,4480,4457.39,1.30,0,-647,4650,4565,4515,4430,4380,4540,4405,49,1340,500,3130,5,1,9865828,441,3.36,0.32,12,0.06,1330.00,14073.00,8200,20240306,-45.49,4290,20250204,4.20,5700,-21.58,20250108,4290,4.20,20250204,8200,-45.49,20240403,4290,4.20,20250204,1.88,N,306040,500,49 억,,127939,N,N,0,N,00,N
20250318,111128,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4470,-10,5,-0.22,23843715,5350,29.32,4480,4480,4400,5820,3140,4480,4456.77,1.30,0,-495,4650,4565,4515,4430,4380,4540,4405,49,1340,500,3130,5,1,9865828,441,3.36,0.32,12,0.05,1330.00,14073.00,8200,20240306,-45.49,4290,20250204,4.20,5700,-21.58,20250108,4290,4.20,20250204,8200,-45.49,20240403,4290,4.20,20250204,1.88,N,306040,500,49 억,,127939,N,N,0,N,00,N
20250318,101131,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4450,-30,5,-0.67,18551340,4161,22.80,4480,4480,4400,5820,3140,4480,4458.39,1.30,0,-79,4650,4565,4515,4430,4380,4540,4405,49,1340,500,3130,5,1,9865828,439,3.35,0.32,12,0.04,1330.00,14073.00,8200,20240306,-45.73,4290,20250204,3.73,5700,-21.93,20250108,4290,3.73,20250204,8200,-45.73,20240403,4290,3.73,20250204,1.88,N,306040,500,49 억,,127939,N,N,0,N,00,N
20250318,091134,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4415,-65,5,-1.45,15926515,3571,19.57,4480,4480,4400,5820,3140,4480,4459.96,1.30,0,87,4650,4565,4515,4430,4380,4540,4405,49,1340,500,3130,5,1,9865828,436,3.32,0.31,12,0.04,1330.00,14073.00,8200,20240306,-46.16,4290,20250204,2.91,5700,-22.54,20250108,4290,2.91,20250204,8200,-46.16,20240403,4290,2.91,20250204,1.88,N,306040,500,49 억,,127939,N,N,0,N,00,N
20250317,161126,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,-165,5,-3.55,82249629,18247,75.59,4600,4600,4465,6030,3255,4645,4507.62,1.30,0,-540,4828,4736,4623,4531,4418,4782,4577,49,1385,500,3250,5,1,9865828,442,3.37,0.32,12,0.18,1330.00,14073.00,8200,20240306,-45.37,4290,20250204,4.43,5700,-21.40,20250108,4290,4.43,20250204,8200,-45.37,20240403,4290,4.43,20250204,1.87,N,306040,500,49 억,,128509,N,N,0,N,00,N
20250317,151124,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,-165,5,-3.55,78612794,17436,72.23,4600,4600,4465,6030,3255,4645,4508.65,1.30,0,-451,4828,4736,4623,4531,4418,4782,4577,49,1385,500,3250,5,1,9865828,442,3.37,0.32,12,0.18,1330.00,14073.00,8200,20240306,-45.37,4290,20250204,4.43,5700,-21.40,20250108,4290,4.43,20250204,8200,-45.37,20240403,4290,4.43,20250204,1.87,N,306040,500,49 억,,128509,N,N,0,N,00,N
20250317,141127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4475,-170,5,-3.66,65619790,14533,60.21,4600,4600,4465,6030,3255,4645,4515.23,1.30,0,-201,4828,4736,4623,4531,4418,4782,4577,49,1385,500,3250,5,1,9865828,441,3.36,0.32,12,0.15,1330.00,14073.00,8200,20240306,-45.43,4290,20250204,4.31,5700,-21.49,20250108,4290,4.31,20250204,8200,-45.43,20240403,4290,4.31,20250204,1.87,N,306040,500,49 억,,128509,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 161127 57 100.00 KOSDAQ 섬유·의류 N N N N N 4485 5 2 0.11 47342345 10620 58.20 4480 4495 4400 5820 3140 4480 4457.85 1.30 0 -713 4650 4565 4515 4430 4380 4540 4405 49 1340 500 3130 5 1 9865828 442 3.37 0.32 12 0.11 1330.00 14073.00 8200 20240306 -45.30 4290 20250204 4.55 5700 -21.32 20250108 4290 4.55 20250204 8200 -45.30 20240403 4290 4.55 20250204 1.88 N 306040 500 49 억 127939 N N 0 N 00 N
3 20250318 151132 57 100.00 KOSDAQ 섬유·의류 N N N N N 4445 -35 5 -0.78 41418110 9295 50.94 4480 4495 4400 5820 3140 4480 4455.96 1.30 0 -497 4650 4565 4515 4430 4380 4540 4405 49 1340 500 3130 5 1 9865828 439 3.34 0.32 12 0.09 1330.00 14073.00 8200 20240306 -45.79 4290 20250204 3.61 5700 -22.02 20250108 4290 3.61 20250204 8200 -45.79 20240403 4290 3.61 20250204 1.88 N 306040 500 49 억 127939 N N 0 N 00 N
4 20250318 141129 57 100.00 KOSDAQ 섬유·의류 N N N N N 4465 -15 5 -0.33 33624810 7548 41.37 4480 4495 4400 5820 3140 4480 4454.80 1.30 0 -504 4650 4565 4515 4430 4380 4540 4405 49 1340 500 3130 5 1 9865828 441 3.36 0.32 12 0.08 1330.00 14073.00 8200 20240306 -45.55 4290 20250204 4.08 5700 -21.67 20250108 4290 4.08 20250204 8200 -45.55 20240403 4290 4.08 20250204 1.88 N 306040 500 49 억 127939 N N 0 N 00 N
5 20250318 131128 57 100.00 KOSDAQ 섬유·의류 N N N N N 4475 -5 5 -0.11 29026070 6512 35.69 4480 4495 4400 5820 3140 4480 4457.32 1.30 0 -690 4650 4565 4515 4430 4380 4540 4405 49 1340 500 3130 5 1 9865828 441 3.36 0.32 12 0.07 1330.00 14073.00 8200 20240306 -45.43 4290 20250204 4.31 5700 -21.49 20250108 4290 4.31 20250204 8200 -45.43 20240403 4290 4.31 20250204 1.88 N 306040 500 49 억 127939 N N 0 N 00 N
6 20250318 121131 57 100.00 KOSDAQ 섬유·의류 N N N N N 4470 -10 5 -0.22 24751885 5553 30.43 4480 4480 4400 5820 3140 4480 4457.39 1.30 0 -647 4650 4565 4515 4430 4380 4540 4405 49 1340 500 3130 5 1 9865828 441 3.36 0.32 12 0.06 1330.00 14073.00 8200 20240306 -45.49 4290 20250204 4.20 5700 -21.58 20250108 4290 4.20 20250204 8200 -45.49 20240403 4290 4.20 20250204 1.88 N 306040 500 49 억 127939 N N 0 N 00 N
7 20250318 111128 57 100.00 KOSDAQ 섬유·의류 N N N N N 4470 -10 5 -0.22 23843715 5350 29.32 4480 4480 4400 5820 3140 4480 4456.77 1.30 0 -495 4650 4565 4515 4430 4380 4540 4405 49 1340 500 3130 5 1 9865828 441 3.36 0.32 12 0.05 1330.00 14073.00 8200 20240306 -45.49 4290 20250204 4.20 5700 -21.58 20250108 4290 4.20 20250204 8200 -45.49 20240403 4290 4.20 20250204 1.88 N 306040 500 49 억 127939 N N 0 N 00 N
8 20250318 101131 57 100.00 KOSDAQ 섬유·의류 N N N N N 4450 -30 5 -0.67 18551340 4161 22.80 4480 4480 4400 5820 3140 4480 4458.39 1.30 0 -79 4650 4565 4515 4430 4380 4540 4405 49 1340 500 3130 5 1 9865828 439 3.35 0.32 12 0.04 1330.00 14073.00 8200 20240306 -45.73 4290 20250204 3.73 5700 -21.93 20250108 4290 3.73 20250204 8200 -45.73 20240403 4290 3.73 20250204 1.88 N 306040 500 49 억 127939 N N 0 N 00 N
9 20250318 091134 57 100.00 KOSDAQ 섬유·의류 N N N N N 4415 -65 5 -1.45 15926515 3571 19.57 4480 4480 4400 5820 3140 4480 4459.96 1.30 0 87 4650 4565 4515 4430 4380 4540 4405 49 1340 500 3130 5 1 9865828 436 3.32 0.31 12 0.04 1330.00 14073.00 8200 20240306 -46.16 4290 20250204 2.91 5700 -22.54 20250108 4290 2.91 20250204 8200 -46.16 20240403 4290 2.91 20250204 1.88 N 306040 500 49 억 127939 N N 0 N 00 N
10 20250317 161126 57 100.00 KOSDAQ 섬유·의류 N N N N N 4480 -165 5 -3.55 82249629 18247 75.59 4600 4600 4465 6030 3255 4645 4507.62 1.30 0 -540 4828 4736 4623 4531 4418 4782 4577 49 1385 500 3250 5 1 9865828 442 3.37 0.32 12 0.18 1330.00 14073.00 8200 20240306 -45.37 4290 20250204 4.43 5700 -21.40 20250108 4290 4.43 20250204 8200 -45.37 20240403 4290 4.43 20250204 1.87 N 306040 500 49 억 128509 N N 0 N 00 N
11 20250317 151124 57 100.00 KOSDAQ 섬유·의류 N N N N N 4480 -165 5 -3.55 78612794 17436 72.23 4600 4600 4465 6030 3255 4645 4508.65 1.30 0 -451 4828 4736 4623 4531 4418 4782 4577 49 1385 500 3250 5 1 9865828 442 3.37 0.32 12 0.18 1330.00 14073.00 8200 20240306 -45.37 4290 20250204 4.43 5700 -21.40 20250108 4290 4.43 20250204 8200 -45.37 20240403 4290 4.43 20250204 1.87 N 306040 500 49 억 128509 N N 0 N 00 N
12 20250317 141127 57 100.00 KOSDAQ 섬유·의류 N N N N N 4475 -170 5 -3.66 65619790 14533 60.21 4600 4600 4465 6030 3255 4645 4515.23 1.30 0 -201 4828 4736 4623 4531 4418 4782 4577 49 1385 500 3250 5 1 9865828 441 3.36 0.32 12 0.15 1330.00 14073.00 8200 20240306 -45.43 4290 20250204 4.31 5700 -21.49 20250108 4290 4.31 20250204 8200 -45.43 20240403 4290 4.31 20250204 1.87 N 306040 500 49 억 128509 N N 0 N 00 N