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
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
20250313,161108,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9070,-50,5,-0.55,435564390,48184,173.67,9200,9200,8900,11850,6390,9120,9039.61,6.95,0,-1722,9373,9246,9173,9046,8973,9210,9010,74,2730,500,6740,10,1,14765856,1339,2.79,0.42,12,0.33,3252.00,21542.00,16100,20240603,-43.66,8600,20241210,5.47,10180,-10.90,20250115,8870,2.25,20250311,16100,-43.66,20240603,8600,5.47,20241210,3.35,N,298540,500,73 억,,1025599,N,N,0,N,00,N
20250313,151108,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,8960,-160,5,-1.75,395768510,43776,157.78,9200,9200,8900,11850,6390,9120,9040.76,6.95,0,-721,9373,9246,9173,9046,8973,9210,9010,74,2730,500,6740,10,1,14765856,1323,2.76,0.42,12,0.30,3252.00,21542.00,16100,20240603,-44.35,8600,20241210,4.19,10180,-11.98,20250115,8870,1.01,20250311,16100,-44.35,20240603,8600,4.19,20241210,3.35,N,298540,500,73 억,,1025599,N,N,0,N,00,N
20250313,141108,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,8960,-160,5,-1.75,303037130,33397,120.37,9200,9200,8950,11850,6390,9120,9073.78,6.95,0,-2442,9373,9246,9173,9046,8973,9210,9010,74,2730,500,6740,10,1,14765856,1323,2.76,0.42,12,0.23,3252.00,21542.00,16100,20240603,-44.35,8600,20241210,4.19,10180,-11.98,20250115,8870,1.01,20250311,16100,-44.35,20240603,8600,4.19,20241210,3.35,N,298540,500,73 억,,1025599,N,N,0,N,00,N
20250313,131108,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9010,-110,5,-1.21,266079765,29278,105.53,9200,9200,8980,11850,6390,9120,9088.04,6.95,0,-2182,9373,9246,9173,9046,8973,9210,9010,74,2730,500,6740,10,1,14765856,1330,2.77,0.42,12,0.20,3252.00,21542.00,16100,20240603,-44.04,8600,20241210,4.77,10180,-11.49,20250115,8870,1.58,20250311,16100,-44.04,20240603,8600,4.77,20241210,3.35,N,298540,500,73 억,,1025599,N,N,0,N,00,N
20250313,121108,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9030,-90,5,-0.99,220113960,24172,87.12,9200,9200,9020,11850,6390,9120,9106.15,6.95,0,-810,9373,9246,9173,9046,8973,9210,9010,74,2730,500,6740,10,1,14765856,1333,2.78,0.42,12,0.16,3252.00,21542.00,16100,20240603,-43.91,8600,20241210,5.00,10180,-11.30,20250115,8870,1.80,20250311,16100,-43.91,20240603,8600,5.00,20241210,3.35,N,298540,500,73 억,,1025599,N,N,0,N,00,N
20250313,111110,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9090,-30,5,-0.33,195945680,21499,77.49,9200,9200,9050,11850,6390,9120,9114.18,6.95,0,-423,9373,9246,9173,9046,8973,9210,9010,74,2730,500,6740,10,1,14765856,1342,2.80,0.42,12,0.15,3252.00,21542.00,16100,20240603,-43.54,8600,20241210,5.70,10180,-10.71,20250115,8870,2.48,20250311,16100,-43.54,20240603,8600,5.70,20241210,3.35,N,298540,500,73 억,,1025599,N,N,0,N,00,N
20250313,101108,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9070,-50,5,-0.55,186996180,20512,73.93,9200,9200,9050,11850,6390,9120,9116.43,6.95,0,-362,9373,9246,9173,9046,8973,9210,9010,74,2730,500,6740,10,1,14765856,1339,2.79,0.42,12,0.14,3252.00,21542.00,16100,20240603,-43.66,8600,20241210,5.47,10180,-10.90,20250115,8870,2.25,20250311,16100,-43.66,20240603,8600,5.47,20241210,3.35,N,298540,500,73 억,,1025599,N,N,0,N,00,N
20250313,091111,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9150,30,2,0.33,284280,31,0.11,9200,9200,9150,11850,6390,9120,9170.32,6.95,0,-23,9373,9246,9173,9046,8973,9210,9010,74,2730,500,6740,10,1,14765856,1351,2.81,0.42,12,0.00,3252.00,21542.00,16100,20240603,-43.17,8600,20241210,6.40,10180,-10.12,20250115,8870,3.16,20250311,16100,-43.17,20240603,8600,6.40,20241210,3.35,N,298540,500,73 억,,1025599,N,N,0,N,00,N
20250312,161102,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9120,-130,5,-1.41,253753365,27697,33.81,9300,9300,9100,12020,6480,9250,9161.76,6.93,0,2796,9543,9396,9133,8986,8723,9265,8855,74,2770,500,6840,10,1,14765856,1347,2.80,0.42,12,0.19,3252.00,21542.00,16100,20240603,-43.35,8600,20241210,6.05,10180,-10.41,20250115,8870,2.82,20250311,16100,-43.35,20240603,8600,6.05,20241210,3.34,N,298540,500,73 억,,1022765,N,N,0,N,00,N
20250312,151103,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9160,-90,5,-0.97,211589355,23083,28.18,9300,9300,9100,12020,6480,9250,9166.46,6.93,0,3740,9543,9396,9133,8986,8723,9265,8855,74,2770,500,6840,10,1,14765856,1353,2.82,0.43,12,0.16,3252.00,21542.00,16100,20240603,-43.11,8600,20241210,6.51,10180,-10.02,20250115,8870,3.27,20250311,16100,-43.11,20240603,8600,6.51,20241210,3.34,N,298540,500,73 억,,1022765,N,N,0,N,00,N
20250312,141101,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9180,-70,5,-0.76,169504080,18483,22.57,9300,9300,9100,12020,6480,9250,9170.81,6.93,0,2673,9543,9396,9133,8986,8723,9265,8855,74,2770,500,6840,10,1,14765856,1356,2.82,0.43,12,0.13,3252.00,21542.00,16100,20240603,-42.98,8600,20241210,6.74,10180,-9.82,20250115,8870,3.49,20250311,16100,-42.98,20240603,8600,6.74,20241210,3.34,N,298540,500,73 억,,1022765,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 161108 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9070 -50 5 -0.55 435564390 48184 173.67 9200 9200 8900 11850 6390 9120 9039.61 6.95 0 -1722 9373 9246 9173 9046 8973 9210 9010 74 2730 500 6740 10 1 14765856 1339 2.79 0.42 12 0.33 3252.00 21542.00 16100 20240603 -43.66 8600 20241210 5.47 10180 -10.90 20250115 8870 2.25 20250311 16100 -43.66 20240603 8600 5.47 20241210 3.35 N 298540 500 73 억 1025599 N N 0 N 00 N
3 20250313 151108 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 8960 -160 5 -1.75 395768510 43776 157.78 9200 9200 8900 11850 6390 9120 9040.76 6.95 0 -721 9373 9246 9173 9046 8973 9210 9010 74 2730 500 6740 10 1 14765856 1323 2.76 0.42 12 0.30 3252.00 21542.00 16100 20240603 -44.35 8600 20241210 4.19 10180 -11.98 20250115 8870 1.01 20250311 16100 -44.35 20240603 8600 4.19 20241210 3.35 N 298540 500 73 억 1025599 N N 0 N 00 N
4 20250313 141108 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 8960 -160 5 -1.75 303037130 33397 120.37 9200 9200 8950 11850 6390 9120 9073.78 6.95 0 -2442 9373 9246 9173 9046 8973 9210 9010 74 2730 500 6740 10 1 14765856 1323 2.76 0.42 12 0.23 3252.00 21542.00 16100 20240603 -44.35 8600 20241210 4.19 10180 -11.98 20250115 8870 1.01 20250311 16100 -44.35 20240603 8600 4.19 20241210 3.35 N 298540 500 73 억 1025599 N N 0 N 00 N
5 20250313 131108 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9010 -110 5 -1.21 266079765 29278 105.53 9200 9200 8980 11850 6390 9120 9088.04 6.95 0 -2182 9373 9246 9173 9046 8973 9210 9010 74 2730 500 6740 10 1 14765856 1330 2.77 0.42 12 0.20 3252.00 21542.00 16100 20240603 -44.04 8600 20241210 4.77 10180 -11.49 20250115 8870 1.58 20250311 16100 -44.04 20240603 8600 4.77 20241210 3.35 N 298540 500 73 억 1025599 N N 0 N 00 N
6 20250313 121108 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9030 -90 5 -0.99 220113960 24172 87.12 9200 9200 9020 11850 6390 9120 9106.15 6.95 0 -810 9373 9246 9173 9046 8973 9210 9010 74 2730 500 6740 10 1 14765856 1333 2.78 0.42 12 0.16 3252.00 21542.00 16100 20240603 -43.91 8600 20241210 5.00 10180 -11.30 20250115 8870 1.80 20250311 16100 -43.91 20240603 8600 5.00 20241210 3.35 N 298540 500 73 억 1025599 N N 0 N 00 N
7 20250313 111110 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9090 -30 5 -0.33 195945680 21499 77.49 9200 9200 9050 11850 6390 9120 9114.18 6.95 0 -423 9373 9246 9173 9046 8973 9210 9010 74 2730 500 6740 10 1 14765856 1342 2.80 0.42 12 0.15 3252.00 21542.00 16100 20240603 -43.54 8600 20241210 5.70 10180 -10.71 20250115 8870 2.48 20250311 16100 -43.54 20240603 8600 5.70 20241210 3.35 N 298540 500 73 억 1025599 N N 0 N 00 N
8 20250313 101108 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9070 -50 5 -0.55 186996180 20512 73.93 9200 9200 9050 11850 6390 9120 9116.43 6.95 0 -362 9373 9246 9173 9046 8973 9210 9010 74 2730 500 6740 10 1 14765856 1339 2.79 0.42 12 0.14 3252.00 21542.00 16100 20240603 -43.66 8600 20241210 5.47 10180 -10.90 20250115 8870 2.25 20250311 16100 -43.66 20240603 8600 5.47 20241210 3.35 N 298540 500 73 억 1025599 N N 0 N 00 N
9 20250313 091111 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9150 30 2 0.33 284280 31 0.11 9200 9200 9150 11850 6390 9120 9170.32 6.95 0 -23 9373 9246 9173 9046 8973 9210 9010 74 2730 500 6740 10 1 14765856 1351 2.81 0.42 12 0.00 3252.00 21542.00 16100 20240603 -43.17 8600 20241210 6.40 10180 -10.12 20250115 8870 3.16 20250311 16100 -43.17 20240603 8600 6.40 20241210 3.35 N 298540 500 73 억 1025599 N N 0 N 00 N
10 20250312 161102 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9120 -130 5 -1.41 253753365 27697 33.81 9300 9300 9100 12020 6480 9250 9161.76 6.93 0 2796 9543 9396 9133 8986 8723 9265 8855 74 2770 500 6840 10 1 14765856 1347 2.80 0.42 12 0.19 3252.00 21542.00 16100 20240603 -43.35 8600 20241210 6.05 10180 -10.41 20250115 8870 2.82 20250311 16100 -43.35 20240603 8600 6.05 20241210 3.34 N 298540 500 73 억 1022765 N N 0 N 00 N
11 20250312 151103 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9160 -90 5 -0.97 211589355 23083 28.18 9300 9300 9100 12020 6480 9250 9166.46 6.93 0 3740 9543 9396 9133 8986 8723 9265 8855 74 2770 500 6840 10 1 14765856 1353 2.82 0.43 12 0.16 3252.00 21542.00 16100 20240603 -43.11 8600 20241210 6.51 10180 -10.02 20250115 8870 3.27 20250311 16100 -43.11 20240603 8600 6.51 20241210 3.34 N 298540 500 73 억 1022765 N N 0 N 00 N
12 20250312 141101 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9180 -70 5 -0.76 169504080 18483 22.57 9300 9300 9100 12020 6480 9250 9170.81 6.93 0 2673 9543 9396 9133 8986 8723 9265 8855 74 2770 500 6840 10 1 14765856 1356 2.82 0.43 12 0.13 3252.00 21542.00 16100 20240603 -42.98 8600 20241210 6.74 10180 -9.82 20250115 8870 3.49 20250311 16100 -42.98 20240603 8600 6.74 20241210 3.34 N 298540 500 73 억 1022765 N N 0 N 00 N