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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033340/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
20250306,160408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,685,20,2,3.01,187581925,276596,214.94,670,690,665,864,466,665,678.19,0.76,0,93384,678,671,664,657,650,675,661,485,199,500,390,1,1,96950558,664,23.62,1.18,12,0.29,29.00,581.00,1890,20240725,-63.76,540,20241115,26.85,747,-8.30,20250122,617,11.02,20250102,2110,-67.54,20240306,540,26.85,20241115,0.53,N,033340,500,484 억,,733637,N,N,0,N,00,N
20250306,150407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,684,19,2,2.86,168412264,248609,193.19,670,690,665,864,466,665,677.44,0.76,0,85039,678,671,664,657,650,675,661,485,199,500,390,1,1,96950558,663,23.59,1.18,12,0.26,29.00,581.00,1890,20240725,-63.81,540,20241115,26.67,747,-8.43,20250122,617,10.86,20250102,2110,-67.58,20240306,540,26.67,20241115,0.53,N,033340,500,484 억,,733637,N,N,0,N,00,N
20250306,140407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,689,24,2,3.61,141682348,209460,162.77,670,690,665,864,466,665,676.44,0.76,0,68247,678,671,664,657,650,675,661,485,199,500,390,1,1,96950558,668,23.76,1.19,12,0.22,29.00,581.00,1890,20240725,-63.54,540,20241115,27.59,747,-7.76,20250122,617,11.67,20250102,2110,-67.35,20240306,540,27.59,20241115,0.53,N,033340,500,484 억,,733637,N,N,0,N,00,N
20250306,130407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,672,7,2,1.05,52486237,78533,61.03,670,673,665,864,466,665,668.35,0.76,0,20471,678,671,664,657,650,675,661,485,199,500,390,1,1,96950558,652,23.17,1.16,12,0.08,29.00,581.00,1890,20240725,-64.44,540,20241115,24.44,747,-10.04,20250122,617,8.91,20250102,2110,-68.15,20240306,540,24.44,20241115,0.53,N,033340,500,484 억,,733637,N,N,0,N,00,N
20250306,120407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,667,2,2,0.30,40665449,60899,47.32,670,672,665,864,466,665,667.78,0.76,0,12224,678,671,664,657,650,675,661,485,199,500,390,1,1,96950558,647,23.00,1.15,12,0.06,29.00,581.00,1890,20240725,-64.71,540,20241115,23.52,747,-10.71,20250122,617,8.10,20250102,2110,-68.39,20240306,540,23.52,20241115,0.53,N,033340,500,484 억,,733637,N,N,0,N,00,N
20250306,110406,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,668,3,2,0.45,30656987,45897,35.67,670,672,665,864,466,665,667.98,0.76,0,5562,678,671,664,657,650,675,661,485,199,500,390,1,1,96950558,648,23.03,1.15,12,0.05,29.00,581.00,1890,20240725,-64.66,540,20241115,23.70,747,-10.58,20250122,617,8.27,20250102,2110,-68.34,20240306,540,23.70,20241115,0.53,N,033340,500,484 억,,733637,N,N,0,N,00,N
20250306,100407,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,671,6,2,0.90,22532063,33690,26.18,670,672,665,864,466,665,668.86,0.76,0,5421,678,671,664,657,650,675,661,485,199,500,390,1,1,96950558,651,23.14,1.15,12,0.03,29.00,581.00,1890,20240725,-64.50,540,20241115,24.26,747,-10.17,20250122,617,8.75,20250102,2110,-68.20,20240306,540,24.26,20241115,0.53,N,033340,500,484 억,,733637,N,N,0,N,00,N
20250306,090409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,669,4,2,0.60,1501629,2246,1.75,670,670,669,864,466,665,669.60,0.76,0,63,678,671,664,657,650,675,661,485,199,500,390,1,1,96950558,649,23.07,1.15,12,0.00,29.00,581.00,1890,20240725,-64.60,540,20241115,23.89,747,-10.44,20250122,617,8.43,20250102,2110,-68.29,20240306,540,23.89,20241115,0.53,N,033340,500,484 억,,733637,N,N,0,N,00,N
20250305,160404,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,665,7,2,1.06,85308930,128389,53.24,658,671,657,855,461,658,664.46,0.71,0,36983,673,665,657,649,641,661,645,485,197,500,390,1,1,96950558,645,22.93,1.14,12,0.13,29.00,581.00,1890,20240725,-64.81,540,20241115,23.15,747,-10.98,20250122,617,7.78,20250102,2110,-68.48,20240305,540,23.15,20241115,0.53,N,033340,500,484 억,,693044,N,N,0,N,00,N
20250305,150405,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,670,12,2,1.82,82625252,124365,51.57,658,671,657,855,461,658,664.38,0.71,0,35701,673,665,657,649,641,661,645,485,197,500,390,1,1,96950558,650,23.10,1.15,12,0.13,29.00,581.00,1890,20240725,-64.55,540,20241115,24.07,747,-10.31,20250122,617,8.59,20250102,2110,-68.25,20240305,540,24.07,20241115,0.53,N,033340,500,484 억,,693044,N,N,0,N,00,N
20250305,140403,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,669,11,2,1.67,70345974,105967,43.94,658,671,657,855,461,658,663.85,0.71,0,34794,673,665,657,649,641,661,645,485,197,500,390,1,1,96950558,649,23.07,1.15,12,0.11,29.00,581.00,1890,20240725,-64.60,540,20241115,23.89,747,-10.44,20250122,617,8.43,20250102,2110,-68.29,20240305,540,23.89,20241115,0.53,N,033340,500,484 억,,693044,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 20250306 160408 57 100.00 KOSDAQ 섬유·의류 N N N N N 685 20 2 3.01 187581925 276596 214.94 670 690 665 864 466 665 678.19 0.76 0 93384 678 671 664 657 650 675 661 485 199 500 390 1 1 96950558 664 23.62 1.18 12 0.29 29.00 581.00 1890 20240725 -63.76 540 20241115 26.85 747 -8.30 20250122 617 11.02 20250102 2110 -67.54 20240306 540 26.85 20241115 0.53 N 033340 500 484 억 733637 N N 0 N 00 N
3 20250306 150407 57 100.00 KOSDAQ 섬유·의류 N N N N N 684 19 2 2.86 168412264 248609 193.19 670 690 665 864 466 665 677.44 0.76 0 85039 678 671 664 657 650 675 661 485 199 500 390 1 1 96950558 663 23.59 1.18 12 0.26 29.00 581.00 1890 20240725 -63.81 540 20241115 26.67 747 -8.43 20250122 617 10.86 20250102 2110 -67.58 20240306 540 26.67 20241115 0.53 N 033340 500 484 억 733637 N N 0 N 00 N
4 20250306 140407 57 100.00 KOSDAQ 섬유·의류 N N N N N 689 24 2 3.61 141682348 209460 162.77 670 690 665 864 466 665 676.44 0.76 0 68247 678 671 664 657 650 675 661 485 199 500 390 1 1 96950558 668 23.76 1.19 12 0.22 29.00 581.00 1890 20240725 -63.54 540 20241115 27.59 747 -7.76 20250122 617 11.67 20250102 2110 -67.35 20240306 540 27.59 20241115 0.53 N 033340 500 484 억 733637 N N 0 N 00 N
5 20250306 130407 57 100.00 KOSDAQ 섬유·의류 N N N N N 672 7 2 1.05 52486237 78533 61.03 670 673 665 864 466 665 668.35 0.76 0 20471 678 671 664 657 650 675 661 485 199 500 390 1 1 96950558 652 23.17 1.16 12 0.08 29.00 581.00 1890 20240725 -64.44 540 20241115 24.44 747 -10.04 20250122 617 8.91 20250102 2110 -68.15 20240306 540 24.44 20241115 0.53 N 033340 500 484 억 733637 N N 0 N 00 N
6 20250306 120407 57 100.00 KOSDAQ 섬유·의류 N N N N N 667 2 2 0.30 40665449 60899 47.32 670 672 665 864 466 665 667.78 0.76 0 12224 678 671 664 657 650 675 661 485 199 500 390 1 1 96950558 647 23.00 1.15 12 0.06 29.00 581.00 1890 20240725 -64.71 540 20241115 23.52 747 -10.71 20250122 617 8.10 20250102 2110 -68.39 20240306 540 23.52 20241115 0.53 N 033340 500 484 억 733637 N N 0 N 00 N
7 20250306 110406 57 100.00 KOSDAQ 섬유·의류 N N N N N 668 3 2 0.45 30656987 45897 35.67 670 672 665 864 466 665 667.98 0.76 0 5562 678 671 664 657 650 675 661 485 199 500 390 1 1 96950558 648 23.03 1.15 12 0.05 29.00 581.00 1890 20240725 -64.66 540 20241115 23.70 747 -10.58 20250122 617 8.27 20250102 2110 -68.34 20240306 540 23.70 20241115 0.53 N 033340 500 484 억 733637 N N 0 N 00 N
8 20250306 100407 57 100.00 KOSDAQ 섬유·의류 N N N N N 671 6 2 0.90 22532063 33690 26.18 670 672 665 864 466 665 668.86 0.76 0 5421 678 671 664 657 650 675 661 485 199 500 390 1 1 96950558 651 23.14 1.15 12 0.03 29.00 581.00 1890 20240725 -64.50 540 20241115 24.26 747 -10.17 20250122 617 8.75 20250102 2110 -68.20 20240306 540 24.26 20241115 0.53 N 033340 500 484 억 733637 N N 0 N 00 N
9 20250306 090409 57 100.00 KOSDAQ 섬유·의류 N N N N N 669 4 2 0.60 1501629 2246 1.75 670 670 669 864 466 665 669.60 0.76 0 63 678 671 664 657 650 675 661 485 199 500 390 1 1 96950558 649 23.07 1.15 12 0.00 29.00 581.00 1890 20240725 -64.60 540 20241115 23.89 747 -10.44 20250122 617 8.43 20250102 2110 -68.29 20240306 540 23.89 20241115 0.53 N 033340 500 484 억 733637 N N 0 N 00 N
10 20250305 160404 57 100.00 KOSDAQ 섬유·의류 N N N N N 665 7 2 1.06 85308930 128389 53.24 658 671 657 855 461 658 664.46 0.71 0 36983 673 665 657 649 641 661 645 485 197 500 390 1 1 96950558 645 22.93 1.14 12 0.13 29.00 581.00 1890 20240725 -64.81 540 20241115 23.15 747 -10.98 20250122 617 7.78 20250102 2110 -68.48 20240305 540 23.15 20241115 0.53 N 033340 500 484 억 693044 N N 0 N 00 N
11 20250305 150405 57 100.00 KOSDAQ 섬유·의류 N N N N N 670 12 2 1.82 82625252 124365 51.57 658 671 657 855 461 658 664.38 0.71 0 35701 673 665 657 649 641 661 645 485 197 500 390 1 1 96950558 650 23.10 1.15 12 0.13 29.00 581.00 1890 20240725 -64.55 540 20241115 24.07 747 -10.31 20250122 617 8.59 20250102 2110 -68.25 20240305 540 24.07 20241115 0.53 N 033340 500 484 억 693044 N N 0 N 00 N
12 20250305 140403 57 100.00 KOSDAQ 섬유·의류 N N N N N 669 11 2 1.67 70345974 105967 43.94 658 671 657 855 461 658 663.85 0.71 0 34794 673 665 657 649 641 661 645 485 197 500 390 1 1 96950558 649 23.07 1.15 12 0.11 29.00 581.00 1890 20240725 -64.60 540 20241115 23.89 747 -10.44 20250122 617 8.43 20250102 2110 -68.29 20240305 540 23.89 20241115 0.53 N 033340 500 484 억 693044 N N 0 N 00 N