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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,625,-5,5,-0.79,96584897,153279,125.97,633,638,614,819,441,630,630.12,0.68,0,-26014,640,634,630,624,620,635,625,485,189,500,370,1,1,96950558,606,21.55,1.08,12,0.16,29.00,581.00,1890,20240725,-66.93,540,20241115,15.74,747,-16.33,20250122,611,2.29,20250311,2110,-70.38,20240313,540,15.74,20241115,0.46,N,033340,500,484 억,,656285,N,N,0,N,00,N
20250313,150416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,630,0,3,0.00,93193348,147857,121.51,633,638,614,819,441,630,630.29,0.68,0,-27808,640,634,630,624,620,635,625,485,189,500,370,1,1,96950558,611,21.72,1.08,12,0.15,29.00,581.00,1890,20240725,-66.67,540,20241115,16.67,747,-15.66,20250122,611,3.11,20250311,2110,-70.14,20240313,540,16.67,20241115,0.46,N,033340,500,484 억,,656285,N,N,0,N,00,N
20250313,140416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,631,1,2,0.16,77368746,122706,100.84,633,638,614,819,441,630,630.52,0.68,0,-10678,640,634,630,624,620,635,625,485,189,500,370,1,1,96950558,612,21.76,1.09,12,0.13,29.00,581.00,1890,20240725,-66.61,540,20241115,16.85,747,-15.53,20250122,611,3.27,20250311,2110,-70.09,20240313,540,16.85,20241115,0.46,N,033340,500,484 억,,656285,N,N,0,N,00,N
20250313,130416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,635,5,2,0.79,63417473,100618,82.69,633,638,614,819,441,630,630.28,0.68,0,-8493,640,634,630,624,620,635,625,485,189,500,370,1,1,96950558,616,21.90,1.09,12,0.10,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,747,-14.99,20250122,611,3.93,20250311,2110,-69.91,20240313,540,17.59,20241115,0.46,N,033340,500,484 억,,656285,N,N,0,N,00,N
20250313,120416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,635,5,2,0.79,53700692,85287,70.09,633,638,614,819,441,630,629.65,0.68,0,-4689,640,634,630,624,620,635,625,485,189,500,370,1,1,96950558,616,21.90,1.09,12,0.09,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,747,-14.99,20250122,611,3.93,20250311,2110,-69.91,20240313,540,17.59,20241115,0.46,N,033340,500,484 억,,656285,N,N,0,N,00,N
20250313,110416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,635,5,2,0.79,45848585,72881,59.90,633,638,614,819,441,630,629.09,0.68,0,1191,640,634,630,624,620,635,625,485,189,500,370,1,1,96950558,616,21.90,1.09,12,0.08,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,747,-14.99,20250122,611,3.93,20250311,2110,-69.91,20240313,540,17.59,20241115,0.46,N,033340,500,484 억,,656285,N,N,0,N,00,N
20250313,100415,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,635,5,2,0.79,31754347,50566,41.56,633,638,614,819,441,630,627.98,0.68,0,5845,640,634,630,624,620,635,625,485,189,500,370,1,1,96950558,616,21.90,1.09,12,0.05,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,747,-14.99,20250122,611,3.93,20250311,2110,-69.91,20240313,540,17.59,20241115,0.46,N,033340,500,484 억,,656285,N,N,0,N,00,N
20250313,090417,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,631,1,2,0.16,1169117,1850,1.52,633,633,631,819,441,630,631.96,0.68,0,-108,640,634,630,624,620,635,625,485,189,500,370,1,1,96950558,612,21.76,1.09,12,0.00,29.00,581.00,1890,20240725,-66.61,540,20241115,16.85,747,-15.53,20250122,611,3.27,20250311,2110,-70.09,20240313,540,16.85,20241115,0.46,N,033340,500,484 억,,656285,N,N,0,N,00,N
20250312,160414,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,630,-1,5,-0.16,76779657,121679,47.80,630,636,626,820,442,631,631.00,0.71,0,-12049,644,637,624,617,604,641,621,485,189,500,370,1,1,96950558,611,21.72,1.08,12,0.13,29.00,581.00,1890,20240725,-66.67,540,20241115,16.67,747,-15.66,20250122,611,3.11,20250311,2110,-70.14,20240312,540,16.67,20241115,0.44,N,033340,500,484 억,,690334,N,N,0,N,00,N
20250312,150414,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,634,3,2,0.48,68794836,109012,42.83,630,636,626,820,442,631,631.08,0.71,0,-8123,644,637,624,617,604,641,621,485,189,500,370,1,1,96950558,615,21.86,1.09,12,0.11,29.00,581.00,1890,20240725,-66.46,540,20241115,17.41,747,-15.13,20250122,611,3.76,20250311,2110,-69.95,20240312,540,17.41,20241115,0.44,N,033340,500,484 억,,690334,N,N,0,N,00,N
20250312,140414,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,635,4,2,0.63,46998777,74492,29.26,630,635,626,820,442,631,630.92,0.71,0,-723,644,637,624,617,604,641,621,485,189,500,370,1,1,96950558,616,21.90,1.09,12,0.08,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,747,-14.99,20250122,611,3.93,20250311,2110,-69.91,20240312,540,17.59,20241115,0.44,N,033340,500,484 억,,690334,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 20250313 160416 57 100.00 KOSDAQ 섬유·의류 N N N N N 625 -5 5 -0.79 96584897 153279 125.97 633 638 614 819 441 630 630.12 0.68 0 -26014 640 634 630 624 620 635 625 485 189 500 370 1 1 96950558 606 21.55 1.08 12 0.16 29.00 581.00 1890 20240725 -66.93 540 20241115 15.74 747 -16.33 20250122 611 2.29 20250311 2110 -70.38 20240313 540 15.74 20241115 0.46 N 033340 500 484 억 656285 N N 0 N 00 N
3 20250313 150416 57 100.00 KOSDAQ 섬유·의류 N N N N N 630 0 3 0.00 93193348 147857 121.51 633 638 614 819 441 630 630.29 0.68 0 -27808 640 634 630 624 620 635 625 485 189 500 370 1 1 96950558 611 21.72 1.08 12 0.15 29.00 581.00 1890 20240725 -66.67 540 20241115 16.67 747 -15.66 20250122 611 3.11 20250311 2110 -70.14 20240313 540 16.67 20241115 0.46 N 033340 500 484 억 656285 N N 0 N 00 N
4 20250313 140416 57 100.00 KOSDAQ 섬유·의류 N N N N N 631 1 2 0.16 77368746 122706 100.84 633 638 614 819 441 630 630.52 0.68 0 -10678 640 634 630 624 620 635 625 485 189 500 370 1 1 96950558 612 21.76 1.09 12 0.13 29.00 581.00 1890 20240725 -66.61 540 20241115 16.85 747 -15.53 20250122 611 3.27 20250311 2110 -70.09 20240313 540 16.85 20241115 0.46 N 033340 500 484 억 656285 N N 0 N 00 N
5 20250313 130416 57 100.00 KOSDAQ 섬유·의류 N N N N N 635 5 2 0.79 63417473 100618 82.69 633 638 614 819 441 630 630.28 0.68 0 -8493 640 634 630 624 620 635 625 485 189 500 370 1 1 96950558 616 21.90 1.09 12 0.10 29.00 581.00 1890 20240725 -66.40 540 20241115 17.59 747 -14.99 20250122 611 3.93 20250311 2110 -69.91 20240313 540 17.59 20241115 0.46 N 033340 500 484 억 656285 N N 0 N 00 N
6 20250313 120416 57 100.00 KOSDAQ 섬유·의류 N N N N N 635 5 2 0.79 53700692 85287 70.09 633 638 614 819 441 630 629.65 0.68 0 -4689 640 634 630 624 620 635 625 485 189 500 370 1 1 96950558 616 21.90 1.09 12 0.09 29.00 581.00 1890 20240725 -66.40 540 20241115 17.59 747 -14.99 20250122 611 3.93 20250311 2110 -69.91 20240313 540 17.59 20241115 0.46 N 033340 500 484 억 656285 N N 0 N 00 N
7 20250313 110416 57 100.00 KOSDAQ 섬유·의류 N N N N N 635 5 2 0.79 45848585 72881 59.90 633 638 614 819 441 630 629.09 0.68 0 1191 640 634 630 624 620 635 625 485 189 500 370 1 1 96950558 616 21.90 1.09 12 0.08 29.00 581.00 1890 20240725 -66.40 540 20241115 17.59 747 -14.99 20250122 611 3.93 20250311 2110 -69.91 20240313 540 17.59 20241115 0.46 N 033340 500 484 억 656285 N N 0 N 00 N
8 20250313 100415 57 100.00 KOSDAQ 섬유·의류 N N N N N 635 5 2 0.79 31754347 50566 41.56 633 638 614 819 441 630 627.98 0.68 0 5845 640 634 630 624 620 635 625 485 189 500 370 1 1 96950558 616 21.90 1.09 12 0.05 29.00 581.00 1890 20240725 -66.40 540 20241115 17.59 747 -14.99 20250122 611 3.93 20250311 2110 -69.91 20240313 540 17.59 20241115 0.46 N 033340 500 484 억 656285 N N 0 N 00 N
9 20250313 090417 57 100.00 KOSDAQ 섬유·의류 N N N N N 631 1 2 0.16 1169117 1850 1.52 633 633 631 819 441 630 631.96 0.68 0 -108 640 634 630 624 620 635 625 485 189 500 370 1 1 96950558 612 21.76 1.09 12 0.00 29.00 581.00 1890 20240725 -66.61 540 20241115 16.85 747 -15.53 20250122 611 3.27 20250311 2110 -70.09 20240313 540 16.85 20241115 0.46 N 033340 500 484 억 656285 N N 0 N 00 N
10 20250312 160414 57 100.00 KOSDAQ 섬유·의류 N N N N N 630 -1 5 -0.16 76779657 121679 47.80 630 636 626 820 442 631 631.00 0.71 0 -12049 644 637 624 617 604 641 621 485 189 500 370 1 1 96950558 611 21.72 1.08 12 0.13 29.00 581.00 1890 20240725 -66.67 540 20241115 16.67 747 -15.66 20250122 611 3.11 20250311 2110 -70.14 20240312 540 16.67 20241115 0.44 N 033340 500 484 억 690334 N N 0 N 00 N
11 20250312 150414 57 100.00 KOSDAQ 섬유·의류 N N N N N 634 3 2 0.48 68794836 109012 42.83 630 636 626 820 442 631 631.08 0.71 0 -8123 644 637 624 617 604 641 621 485 189 500 370 1 1 96950558 615 21.86 1.09 12 0.11 29.00 581.00 1890 20240725 -66.46 540 20241115 17.41 747 -15.13 20250122 611 3.76 20250311 2110 -69.95 20240312 540 17.41 20241115 0.44 N 033340 500 484 억 690334 N N 0 N 00 N
12 20250312 140414 57 100.00 KOSDAQ 섬유·의류 N N N N N 635 4 2 0.63 46998777 74492 29.26 630 635 626 820 442 631 630.92 0.71 0 -723 644 637 624 617 604 641 621 485 189 500 370 1 1 96950558 616 21.90 1.09 12 0.08 29.00 581.00 1890 20240725 -66.40 540 20241115 17.59 747 -14.99 20250122 611 3.93 20250311 2110 -69.91 20240312 540 17.59 20241115 0.44 N 033340 500 484 억 690334 N N 0 N 00 N