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
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
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
20250317,131126,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4510,-135,5,-2.91,47840155,10568,43.78,4600,4600,4475,6030,3255,4645,4526.89,1.30,0,-295,4828,4736,4623,4531,4418,4782,4577,49,1385,500,3250,5,1,9865828,445,3.39,0.32,12,0.11,1330.00,14073.00,8200,20240306,-45.00,4290,20250204,5.13,5700,-20.88,20250108,4290,5.13,20250204,8200,-45.00,20240403,4290,5.13,20250204,1.87,N,306040,500,49 억,,128509,N,N,0,N,00,N
20250317,121125,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4510,-135,5,-2.91,36652365,8074,33.45,4600,4600,4505,6030,3255,4645,4539.55,1.30,0,-212,4828,4736,4623,4531,4418,4782,4577,49,1385,500,3250,5,1,9865828,445,3.39,0.32,12,0.08,1330.00,14073.00,8200,20240306,-45.00,4290,20250204,5.13,5700,-20.88,20250108,4290,5.13,20250204,8200,-45.00,20240403,4290,5.13,20250204,1.87,N,306040,500,49 억,,128509,N,N,0,N,00,N
20250317,111125,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4545,-100,5,-2.15,9603825,2106,8.72,4600,4600,4510,6030,3255,4645,4560.22,1.30,0,-121,4828,4736,4623,4531,4418,4782,4577,49,1385,500,3250,5,1,9865828,448,3.42,0.32,12,0.02,1330.00,14073.00,8200,20240306,-44.57,4290,20250204,5.94,5700,-20.26,20250108,4290,5.94,20250204,8200,-44.57,20240403,4290,5.94,20250204,1.87,N,306040,500,49 억,,128509,N,N,0,N,00,N
20250317,101124,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4555,-90,5,-1.94,8214645,1801,7.46,4600,4600,4510,6030,3255,4645,4561.16,1.30,0,-85,4828,4736,4623,4531,4418,4782,4577,49,1385,500,3250,5,1,9865828,449,3.42,0.32,12,0.02,1330.00,14073.00,8200,20240306,-44.45,4290,20250204,6.18,5700,-20.09,20250108,4290,6.18,20250204,8200,-44.45,20240403,4290,6.18,20250204,1.87,N,306040,500,49 억,,128509,N,N,0,N,00,N
20250317,091127,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4565,-80,5,-1.72,4581575,1005,4.16,4600,4600,4510,6030,3255,4645,4558.78,1.30,0,81,4828,4736,4623,4531,4418,4782,4577,49,1385,500,3250,5,1,9865828,450,3.43,0.32,12,0.01,1330.00,14073.00,8200,20240306,-44.33,4290,20250204,6.41,5700,-19.91,20250108,4290,6.41,20250204,8200,-44.33,20240403,4290,6.41,20250204,1.87,N,306040,500,49 억,,128509,N,N,0,N,00,N
20250314,161120,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4645,85,2,1.86,110402245,24138,168.27,4565,4715,4510,5920,3195,4560,4573.79,1.29,0,823,4663,4611,4513,4461,4363,4637,4487,49,1360,500,3190,5,1,9865828,458,3.49,0.33,12,0.24,1330.00,14073.00,8250,20240304,-43.70,4290,20250204,8.28,5700,-18.51,20250108,4290,8.28,20250204,8200,-43.35,20240403,4290,8.28,20250204,1.85,N,306040,500,49 억,,127686,N,N,0,N,00,N
20250314,151129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4565,5,2,0.11,94928360,20782,144.87,4565,4715,4510,5920,3195,4560,4567.82,1.29,0,974,4663,4611,4513,4461,4363,4637,4487,49,1360,500,3190,5,1,9865828,450,3.43,0.32,12,0.21,1330.00,14073.00,8250,20240304,-44.67,4290,20250204,6.41,5700,-19.91,20250108,4290,6.41,20250204,8200,-44.33,20240403,4290,6.41,20250204,1.85,N,306040,500,49 억,,127686,N,N,0,N,00,N
20250314,141122,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4590,30,2,0.66,67248975,14728,102.67,4565,4715,4510,5920,3195,4560,4566.06,1.29,0,998,4663,4611,4513,4461,4363,4637,4487,49,1360,500,3190,5,1,9865828,453,3.45,0.33,12,0.15,1330.00,14073.00,8250,20240304,-44.36,4290,20250204,6.99,5700,-19.47,20250108,4290,6.99,20250204,8200,-44.02,20240403,4290,6.99,20250204,1.85,N,306040,500,49 억,,127686,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 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
3 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
4 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
5 20250317 131126 57 100.00 KOSDAQ 섬유·의류 N N N N N 4510 -135 5 -2.91 47840155 10568 43.78 4600 4600 4475 6030 3255 4645 4526.89 1.30 0 -295 4828 4736 4623 4531 4418 4782 4577 49 1385 500 3250 5 1 9865828 445 3.39 0.32 12 0.11 1330.00 14073.00 8200 20240306 -45.00 4290 20250204 5.13 5700 -20.88 20250108 4290 5.13 20250204 8200 -45.00 20240403 4290 5.13 20250204 1.87 N 306040 500 49 억 128509 N N 0 N 00 N
6 20250317 121125 57 100.00 KOSDAQ 섬유·의류 N N N N N 4510 -135 5 -2.91 36652365 8074 33.45 4600 4600 4505 6030 3255 4645 4539.55 1.30 0 -212 4828 4736 4623 4531 4418 4782 4577 49 1385 500 3250 5 1 9865828 445 3.39 0.32 12 0.08 1330.00 14073.00 8200 20240306 -45.00 4290 20250204 5.13 5700 -20.88 20250108 4290 5.13 20250204 8200 -45.00 20240403 4290 5.13 20250204 1.87 N 306040 500 49 억 128509 N N 0 N 00 N
7 20250317 111125 57 100.00 KOSDAQ 섬유·의류 N N N N N 4545 -100 5 -2.15 9603825 2106 8.72 4600 4600 4510 6030 3255 4645 4560.22 1.30 0 -121 4828 4736 4623 4531 4418 4782 4577 49 1385 500 3250 5 1 9865828 448 3.42 0.32 12 0.02 1330.00 14073.00 8200 20240306 -44.57 4290 20250204 5.94 5700 -20.26 20250108 4290 5.94 20250204 8200 -44.57 20240403 4290 5.94 20250204 1.87 N 306040 500 49 억 128509 N N 0 N 00 N
8 20250317 101124 57 100.00 KOSDAQ 섬유·의류 N N N N N 4555 -90 5 -1.94 8214645 1801 7.46 4600 4600 4510 6030 3255 4645 4561.16 1.30 0 -85 4828 4736 4623 4531 4418 4782 4577 49 1385 500 3250 5 1 9865828 449 3.42 0.32 12 0.02 1330.00 14073.00 8200 20240306 -44.45 4290 20250204 6.18 5700 -20.09 20250108 4290 6.18 20250204 8200 -44.45 20240403 4290 6.18 20250204 1.87 N 306040 500 49 억 128509 N N 0 N 00 N
9 20250317 091127 57 100.00 KOSDAQ 섬유·의류 N N N N N 4565 -80 5 -1.72 4581575 1005 4.16 4600 4600 4510 6030 3255 4645 4558.78 1.30 0 81 4828 4736 4623 4531 4418 4782 4577 49 1385 500 3250 5 1 9865828 450 3.43 0.32 12 0.01 1330.00 14073.00 8200 20240306 -44.33 4290 20250204 6.41 5700 -19.91 20250108 4290 6.41 20250204 8200 -44.33 20240403 4290 6.41 20250204 1.87 N 306040 500 49 억 128509 N N 0 N 00 N
10 20250314 161120 57 100.00 KOSDAQ 섬유·의류 N N N N N 4645 85 2 1.86 110402245 24138 168.27 4565 4715 4510 5920 3195 4560 4573.79 1.29 0 823 4663 4611 4513 4461 4363 4637 4487 49 1360 500 3190 5 1 9865828 458 3.49 0.33 12 0.24 1330.00 14073.00 8250 20240304 -43.70 4290 20250204 8.28 5700 -18.51 20250108 4290 8.28 20250204 8200 -43.35 20240403 4290 8.28 20250204 1.85 N 306040 500 49 억 127686 N N 0 N 00 N
11 20250314 151129 57 100.00 KOSDAQ 섬유·의류 N N N N N 4565 5 2 0.11 94928360 20782 144.87 4565 4715 4510 5920 3195 4560 4567.82 1.29 0 974 4663 4611 4513 4461 4363 4637 4487 49 1360 500 3190 5 1 9865828 450 3.43 0.32 12 0.21 1330.00 14073.00 8250 20240304 -44.67 4290 20250204 6.41 5700 -19.91 20250108 4290 6.41 20250204 8200 -44.33 20240403 4290 6.41 20250204 1.85 N 306040 500 49 억 127686 N N 0 N 00 N
12 20250314 141122 57 100.00 KOSDAQ 섬유·의류 N N N N N 4590 30 2 0.66 67248975 14728 102.67 4565 4715 4510 5920 3195 4560 4566.06 1.29 0 998 4663 4611 4513 4461 4363 4637 4487 49 1360 500 3190 5 1 9865828 453 3.45 0.33 12 0.15 1330.00 14073.00 8250 20240304 -44.36 4290 20250204 6.99 5700 -19.47 20250108 4290 6.99 20250204 8200 -44.02 20240403 4290 6.99 20250204 1.85 N 306040 500 49 억 127686 N N 0 N 00 N