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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131119,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9110,10,2,0.11,94351400,10355,29.75,9080,9200,9070,11830,6370,9100,9111.68,7.03,0,-1732,9913,9506,9033,8626,8153,9710,8830,74,2730,500,6730,10,1,14765856,1345,2.80,0.42,12,0.07,3252.00,21542.00,16100,20240603,-43.42,8560,20250314,6.43,10180,-10.51,20250115,8560,6.43,20250314,16100,-43.42,20240603,8560,6.43,20250314,3.37,N,298540,500,73 억,,1038375,N,N,0,N,00,N
20250317,121119,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9100,0,3,0.00,80412150,8822,25.34,9080,9200,9070,11830,6370,9100,9114.96,7.03,0,-1709,9913,9506,9033,8626,8153,9710,8830,74,2730,500,6730,10,1,14765856,1344,2.80,0.42,12,0.06,3252.00,21542.00,16100,20240603,-43.48,8560,20250314,6.31,10180,-10.61,20250115,8560,6.31,20250314,16100,-43.48,20240603,8560,6.31,20250314,3.37,N,298540,500,73 억,,1038375,N,N,0,N,00,N
20250317,111118,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9130,30,2,0.33,65107140,7146,20.53,9080,9200,9070,11830,6370,9100,9110.99,7.03,0,-1368,9913,9506,9033,8626,8153,9710,8830,74,2730,500,6730,10,1,14765856,1348,2.81,0.42,12,0.05,3252.00,21542.00,16100,20240603,-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
20250317,101117,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9120,20,2,0.22,30438640,3344,9.61,9080,9200,9070,11830,6370,9100,9102.46,7.03,0,-541,9913,9506,9033,8626,8153,9710,8830,74,2730,500,6730,10,1,14765856,1347,2.80,0.42,12,0.02,3252.00,21542.00,16100,20240603,-43.35,8560,20250314,6.54,10180,-10.41,20250115,8560,6.54,20250314,16100,-43.35,20240603,8560,6.54,20250314,3.37,N,298540,500,73 억,,1038375,N,N,0,N,00,N
20250317,091121,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9160,60,2,0.66,610490,67,0.19,9080,9200,9070,11830,6370,9100,9111.79,7.03,0,-52,9913,9506,9033,8626,8153,9710,8830,74,2730,500,6730,10,1,14765856,1353,2.82,0.43,12,0.00,3252.00,21542.00,16100,20240603,-43.11,8560,20250314,7.01,10180,-10.02,20250115,8560,7.01,20250314,16100,-43.11,20240603,8560,7.01,20250314,3.37,N,298540,500,73 억,,1038375,N,N,0,N,00,N
20250314,161113,55,60.00,KOSDAQ,신저가,섬유·의류,N,N,N,Y,60,N,9100,30,2,0.33,314037615,34753,72.13,9080,9440,8560,11790,6350,9070,9036.27,7.00,0,5459,9356,9212,9056,8912,8756,9135,8835,74,2720,500,6710,10,1,14765856,1344,2.80,0.42,12,0.24,3252.00,21542.00,16100,20240603,-43.48,8560,20250314,6.31,10180,-10.61,20250115,8560,6.31,20250314,16100,-43.48,20240603,8560,6.31,20250314,3.36,N,298540,500,73 억,,1032976,N,N,0,N,00,N
20250314,151122,55,60.00,KOSDAQ,신저가,섬유·의류,N,N,N,Y,60,N,9070,0,3,0.00,294137995,32566,67.59,9080,9440,8560,11790,6350,9070,9032.06,7.00,0,5984,9356,9212,9056,8912,8756,9135,8835,74,2720,500,6710,10,1,14765856,1339,2.79,0.42,12,0.22,3252.00,21542.00,16100,20240603,-43.66,8560,20250314,5.96,10180,-10.90,20250115,8560,5.96,20250314,16100,-43.66,20240603,8560,5.96,20250314,3.36,N,298540,500,73 억,,1032976,N,N,0,N,00,N
20250314,141115,55,60.00,KOSDAQ,신저가,섬유·의류,N,N,N,Y,60,N,9050,-20,5,-0.22,214267725,23733,49.25,9080,9440,8560,11790,6350,9070,9028.26,7.00,0,2590,9356,9212,9056,8912,8756,9135,8835,74,2720,500,6710,10,1,14765856,1336,2.78,0.42,12,0.16,3252.00,21542.00,16100,20240603,-43.79,8560,20250314,5.72,10180,-11.10,20250115,8560,5.72,20250314,16100,-43.79,20240603,8560,5.72,20250314,3.36,N,298540,500,73 억,,1032976,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 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
3 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
4 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
5 20250317 131119 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9110 10 2 0.11 94351400 10355 29.75 9080 9200 9070 11830 6370 9100 9111.68 7.03 0 -1732 9913 9506 9033 8626 8153 9710 8830 74 2730 500 6730 10 1 14765856 1345 2.80 0.42 12 0.07 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 3.37 N 298540 500 73 억 1038375 N N 0 N 00 N
6 20250317 121119 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9100 0 3 0.00 80412150 8822 25.34 9080 9200 9070 11830 6370 9100 9114.96 7.03 0 -1709 9913 9506 9033 8626 8153 9710 8830 74 2730 500 6730 10 1 14765856 1344 2.80 0.42 12 0.06 3252.00 21542.00 16100 20240603 -43.48 8560 20250314 6.31 10180 -10.61 20250115 8560 6.31 20250314 16100 -43.48 20240603 8560 6.31 20250314 3.37 N 298540 500 73 억 1038375 N N 0 N 00 N
7 20250317 111118 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9130 30 2 0.33 65107140 7146 20.53 9080 9200 9070 11830 6370 9100 9110.99 7.03 0 -1368 9913 9506 9033 8626 8153 9710 8830 74 2730 500 6730 10 1 14765856 1348 2.81 0.42 12 0.05 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
8 20250317 101117 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9120 20 2 0.22 30438640 3344 9.61 9080 9200 9070 11830 6370 9100 9102.46 7.03 0 -541 9913 9506 9033 8626 8153 9710 8830 74 2730 500 6730 10 1 14765856 1347 2.80 0.42 12 0.02 3252.00 21542.00 16100 20240603 -43.35 8560 20250314 6.54 10180 -10.41 20250115 8560 6.54 20250314 16100 -43.35 20240603 8560 6.54 20250314 3.37 N 298540 500 73 억 1038375 N N 0 N 00 N
9 20250317 091121 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9160 60 2 0.66 610490 67 0.19 9080 9200 9070 11830 6370 9100 9111.79 7.03 0 -52 9913 9506 9033 8626 8153 9710 8830 74 2730 500 6730 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 3.37 N 298540 500 73 억 1038375 N N 0 N 00 N
10 20250314 161113 55 60.00 KOSDAQ 신저가 섬유·의류 N N N Y 60 N 9100 30 2 0.33 314037615 34753 72.13 9080 9440 8560 11790 6350 9070 9036.27 7.00 0 5459 9356 9212 9056 8912 8756 9135 8835 74 2720 500 6710 10 1 14765856 1344 2.80 0.42 12 0.24 3252.00 21542.00 16100 20240603 -43.48 8560 20250314 6.31 10180 -10.61 20250115 8560 6.31 20250314 16100 -43.48 20240603 8560 6.31 20250314 3.36 N 298540 500 73 억 1032976 N N 0 N 00 N
11 20250314 151122 55 60.00 KOSDAQ 신저가 섬유·의류 N N N Y 60 N 9070 0 3 0.00 294137995 32566 67.59 9080 9440 8560 11790 6350 9070 9032.06 7.00 0 5984 9356 9212 9056 8912 8756 9135 8835 74 2720 500 6710 10 1 14765856 1339 2.79 0.42 12 0.22 3252.00 21542.00 16100 20240603 -43.66 8560 20250314 5.96 10180 -10.90 20250115 8560 5.96 20250314 16100 -43.66 20240603 8560 5.96 20250314 3.36 N 298540 500 73 억 1032976 N N 0 N 00 N
12 20250314 141115 55 60.00 KOSDAQ 신저가 섬유·의류 N N N Y 60 N 9050 -20 5 -0.22 214267725 23733 49.25 9080 9440 8560 11790 6350 9070 9028.26 7.00 0 2590 9356 9212 9056 8912 8756 9135 8835 74 2720 500 6710 10 1 14765856 1336 2.78 0.42 12 0.16 3252.00 21542.00 16100 20240603 -43.79 8560 20250314 5.72 10180 -11.10 20250115 8560 5.72 20250314 16100 -43.79 20240603 8560 5.72 20250314 3.36 N 298540 500 73 억 1032976 N N 0 N 00 N