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
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
20250318,161218,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4410,-35,5,-0.79,273745419,61969,88.43,4420,4470,4405,5770,3115,4445,4417.49,0.40,0,-8339,4588,4516,4478,4406,4368,4497,4387,23,1325,100,2840,5,1,22653850,999,9.91,1.51,12,0.27,445.00,2925.00,7870,20240527,-43.96,3175,20241209,38.90,5640,-21.81,20250116,3610,22.16,20250102,7870,-43.96,20240527,3175,38.90,20241209,4.53,N,366030,100,22 억,,90843,N,N,0,N,00,N
20250318,151224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4410,-35,5,-0.79,244891444,55424,79.09,4420,4470,4405,5770,3115,4445,4418.51,0.40,0,-8062,4588,4516,4478,4406,4368,4497,4387,23,1325,100,2840,5,1,22653850,999,9.91,1.51,12,0.24,445.00,2925.00,7870,20240527,-43.96,3175,20241209,38.90,5640,-21.81,20250116,3610,22.16,20250102,7870,-43.96,20240527,3175,38.90,20241209,4.53,N,366030,100,22 억,,90843,N,N,0,N,00,N
20250318,141221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4420,-25,5,-0.56,206438504,46709,66.65,4420,4470,4405,5770,3115,4445,4419.67,0.40,0,-6330,4588,4516,4478,4406,4368,4497,4387,23,1325,100,2840,5,1,22653850,1001,9.93,1.51,12,0.21,445.00,2925.00,7870,20240527,-43.84,3175,20241209,39.21,5640,-21.63,20250116,3610,22.44,20250102,7870,-43.84,20240527,3175,39.21,20241209,4.53,N,366030,100,22 억,,90843,N,N,0,N,00,N
20250318,131220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4410,-35,5,-0.79,187659972,42459,60.59,4420,4470,4405,5770,3115,4445,4419.79,0.40,0,-3743,4588,4516,4478,4406,4368,4497,4387,23,1325,100,2840,5,1,22653850,999,9.91,1.51,12,0.19,445.00,2925.00,7870,20240527,-43.96,3175,20241209,38.90,5640,-21.81,20250116,3610,22.16,20250102,7870,-43.96,20240527,3175,38.90,20241209,4.53,N,366030,100,22 억,,90843,N,N,0,N,00,N
20250318,121223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4430,-15,5,-0.34,173952452,39353,56.16,4420,4470,4405,5770,3115,4445,4420.31,0.40,0,-2522,4588,4516,4478,4406,4368,4497,4387,23,1325,100,2840,5,1,22653850,1004,9.96,1.51,12,0.17,445.00,2925.00,7870,20240527,-43.71,3175,20241209,39.53,5640,-21.45,20250116,3610,22.71,20250102,7870,-43.71,20240527,3175,39.53,20241209,4.53,N,366030,100,22 억,,90843,N,N,0,N,00,N
20250318,111221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4435,-10,5,-0.22,126628570,28641,40.87,4420,4470,4405,5770,3115,4445,4421.23,0.40,0,1756,4588,4516,4478,4406,4368,4497,4387,23,1325,100,2840,5,1,22653850,1005,9.97,1.52,12,0.13,445.00,2925.00,7870,20240527,-43.65,3175,20241209,39.69,5640,-21.37,20250116,3610,22.85,20250102,7870,-43.65,20240527,3175,39.69,20241209,4.53,N,366030,100,22 억,,90843,N,N,0,N,00,N
20250318,101224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,0,3,0.00,47723030,10765,15.36,4420,4470,4415,5770,3115,4445,4433.17,0.40,0,-1147,4588,4516,4478,4406,4368,4497,4387,23,1325,100,2840,5,1,22653850,1007,9.99,1.52,12,0.05,445.00,2925.00,7870,20240527,-43.52,3175,20241209,40.00,5640,-21.19,20250116,3610,23.13,20250102,7870,-43.52,20240527,3175,40.00,20241209,4.53,N,366030,100,22 억,,90843,N,N,0,N,00,N
20250318,091226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,20,2,0.45,14323760,3230,4.61,4420,4470,4415,5770,3115,4445,4434.60,0.40,0,-240,4588,4516,4478,4406,4368,4497,4387,23,1325,100,2840,5,1,22653850,1011,10.03,1.53,12,0.01,445.00,2925.00,7870,20240527,-43.27,3175,20241209,40.63,5640,-20.83,20250116,3610,23.68,20250102,7870,-43.27,20240527,3175,40.63,20241209,4.53,N,366030,100,22 억,,90843,N,N,0,N,00,N
20250317,161218,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,-50,5,-1.11,298924025,66944,117.06,4495,4550,4440,5840,3150,4495,4465.63,0.45,0,-10435,4618,4556,4433,4371,4248,4587,4402,23,1345,100,2870,5,1,22653850,1007,9.99,1.52,12,0.30,445.00,2925.00,7870,20240527,-43.52,3175,20241209,40.00,5640,-21.19,20250116,3610,23.13,20250102,7870,-43.52,20240527,3175,40.00,20241209,4.52,N,366030,100,22 억,,101134,N,N,0,N,00,N
20250317,151217,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4460,-35,5,-0.78,261986830,58639,102.54,4495,4550,4440,5840,3150,4495,4467.79,0.45,0,-9009,4618,4556,4433,4371,4248,4587,4402,23,1345,100,2870,5,1,22653850,1010,10.02,1.52,12,0.26,445.00,2925.00,7870,20240527,-43.33,3175,20241209,40.47,5640,-20.92,20250116,3610,23.55,20250102,7870,-43.33,20240527,3175,40.47,20241209,4.52,N,366030,100,22 억,,101134,N,N,0,N,00,N
20250317,141219,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4450,-45,5,-1.00,238071405,53266,93.15,4495,4550,4440,5840,3150,4495,4469.48,0.45,0,-7904,4618,4556,4433,4371,4248,4587,4402,23,1345,100,2870,5,1,22653850,1008,10.00,1.52,12,0.24,445.00,2925.00,7870,20240527,-43.46,3175,20241209,40.16,5640,-21.10,20250116,3610,23.27,20250102,7870,-43.46,20240527,3175,40.16,20241209,4.52,N,366030,100,22 억,,101134,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 161218 57 100.00 KOSDAQ 섬유·의류 N N N N N 4410 -35 5 -0.79 273745419 61969 88.43 4420 4470 4405 5770 3115 4445 4417.49 0.40 0 -8339 4588 4516 4478 4406 4368 4497 4387 23 1325 100 2840 5 1 22653850 999 9.91 1.51 12 0.27 445.00 2925.00 7870 20240527 -43.96 3175 20241209 38.90 5640 -21.81 20250116 3610 22.16 20250102 7870 -43.96 20240527 3175 38.90 20241209 4.53 N 366030 100 22 억 90843 N N 0 N 00 N
3 20250318 151224 57 100.00 KOSDAQ 섬유·의류 N N N N N 4410 -35 5 -0.79 244891444 55424 79.09 4420 4470 4405 5770 3115 4445 4418.51 0.40 0 -8062 4588 4516 4478 4406 4368 4497 4387 23 1325 100 2840 5 1 22653850 999 9.91 1.51 12 0.24 445.00 2925.00 7870 20240527 -43.96 3175 20241209 38.90 5640 -21.81 20250116 3610 22.16 20250102 7870 -43.96 20240527 3175 38.90 20241209 4.53 N 366030 100 22 억 90843 N N 0 N 00 N
4 20250318 141221 57 100.00 KOSDAQ 섬유·의류 N N N N N 4420 -25 5 -0.56 206438504 46709 66.65 4420 4470 4405 5770 3115 4445 4419.67 0.40 0 -6330 4588 4516 4478 4406 4368 4497 4387 23 1325 100 2840 5 1 22653850 1001 9.93 1.51 12 0.21 445.00 2925.00 7870 20240527 -43.84 3175 20241209 39.21 5640 -21.63 20250116 3610 22.44 20250102 7870 -43.84 20240527 3175 39.21 20241209 4.53 N 366030 100 22 억 90843 N N 0 N 00 N
5 20250318 131220 57 100.00 KOSDAQ 섬유·의류 N N N N N 4410 -35 5 -0.79 187659972 42459 60.59 4420 4470 4405 5770 3115 4445 4419.79 0.40 0 -3743 4588 4516 4478 4406 4368 4497 4387 23 1325 100 2840 5 1 22653850 999 9.91 1.51 12 0.19 445.00 2925.00 7870 20240527 -43.96 3175 20241209 38.90 5640 -21.81 20250116 3610 22.16 20250102 7870 -43.96 20240527 3175 38.90 20241209 4.53 N 366030 100 22 억 90843 N N 0 N 00 N
6 20250318 121223 57 100.00 KOSDAQ 섬유·의류 N N N N N 4430 -15 5 -0.34 173952452 39353 56.16 4420 4470 4405 5770 3115 4445 4420.31 0.40 0 -2522 4588 4516 4478 4406 4368 4497 4387 23 1325 100 2840 5 1 22653850 1004 9.96 1.51 12 0.17 445.00 2925.00 7870 20240527 -43.71 3175 20241209 39.53 5640 -21.45 20250116 3610 22.71 20250102 7870 -43.71 20240527 3175 39.53 20241209 4.53 N 366030 100 22 억 90843 N N 0 N 00 N
7 20250318 111221 57 100.00 KOSDAQ 섬유·의류 N N N N N 4435 -10 5 -0.22 126628570 28641 40.87 4420 4470 4405 5770 3115 4445 4421.23 0.40 0 1756 4588 4516 4478 4406 4368 4497 4387 23 1325 100 2840 5 1 22653850 1005 9.97 1.52 12 0.13 445.00 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 4.53 N 366030 100 22 억 90843 N N 0 N 00 N
8 20250318 101224 57 100.00 KOSDAQ 섬유·의류 N N N N N 4445 0 3 0.00 47723030 10765 15.36 4420 4470 4415 5770 3115 4445 4433.17 0.40 0 -1147 4588 4516 4478 4406 4368 4497 4387 23 1325 100 2840 5 1 22653850 1007 9.99 1.52 12 0.05 445.00 2925.00 7870 20240527 -43.52 3175 20241209 40.00 5640 -21.19 20250116 3610 23.13 20250102 7870 -43.52 20240527 3175 40.00 20241209 4.53 N 366030 100 22 억 90843 N N 0 N 00 N
9 20250318 091226 57 100.00 KOSDAQ 섬유·의류 N N N N N 4465 20 2 0.45 14323760 3230 4.61 4420 4470 4415 5770 3115 4445 4434.60 0.40 0 -240 4588 4516 4478 4406 4368 4497 4387 23 1325 100 2840 5 1 22653850 1011 10.03 1.53 12 0.01 445.00 2925.00 7870 20240527 -43.27 3175 20241209 40.63 5640 -20.83 20250116 3610 23.68 20250102 7870 -43.27 20240527 3175 40.63 20241209 4.53 N 366030 100 22 억 90843 N N 0 N 00 N
10 20250317 161218 57 100.00 KOSDAQ 섬유·의류 N N N N N 4445 -50 5 -1.11 298924025 66944 117.06 4495 4550 4440 5840 3150 4495 4465.63 0.45 0 -10435 4618 4556 4433 4371 4248 4587 4402 23 1345 100 2870 5 1 22653850 1007 9.99 1.52 12 0.30 445.00 2925.00 7870 20240527 -43.52 3175 20241209 40.00 5640 -21.19 20250116 3610 23.13 20250102 7870 -43.52 20240527 3175 40.00 20241209 4.52 N 366030 100 22 억 101134 N N 0 N 00 N
11 20250317 151217 57 100.00 KOSDAQ 섬유·의류 N N N N N 4460 -35 5 -0.78 261986830 58639 102.54 4495 4550 4440 5840 3150 4495 4467.79 0.45 0 -9009 4618 4556 4433 4371 4248 4587 4402 23 1345 100 2870 5 1 22653850 1010 10.02 1.52 12 0.26 445.00 2925.00 7870 20240527 -43.33 3175 20241209 40.47 5640 -20.92 20250116 3610 23.55 20250102 7870 -43.33 20240527 3175 40.47 20241209 4.52 N 366030 100 22 억 101134 N N 0 N 00 N
12 20250317 141219 57 100.00 KOSDAQ 섬유·의류 N N N N N 4450 -45 5 -1.00 238071405 53266 93.15 4495 4550 4440 5840 3150 4495 4469.48 0.45 0 -7904 4618 4556 4433 4371 4248 4587 4402 23 1345 100 2870 5 1 22653850 1008 10.00 1.52 12 0.24 445.00 2925.00 7870 20240527 -43.46 3175 20241209 40.16 5640 -21.10 20250116 3610 23.27 20250102 7870 -43.46 20240527 3175 40.16 20241209 4.52 N 366030 100 22 억 101134 N N 0 N 00 N