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
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
20250313,161115,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4560,65,2,1.45,63760650,14345,174.58,4530,4565,4415,5840,3150,4495,4444.75,1.24,0,-815,4605,4550,4495,4440,4385,4577,4467,49,1345,500,3140,5,1,9865828,450,3.43,0.32,12,0.15,1330.00,14073.00,8250,20240304,-44.73,4290,20250204,6.29,5700,-20.00,20250108,4290,6.29,20250204,8200,-44.39,20240403,4290,6.29,20250204,1.81,N,306040,500,49 억,,122201,N,N,0,N,00,N
20250313,151115,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4540,45,2,1.00,60431905,13613,165.67,4530,4550,4415,5840,3150,4495,4439.28,1.24,0,-540,4605,4550,4495,4440,4385,4577,4467,49,1345,500,3140,5,1,9865828,448,3.41,0.32,12,0.14,1330.00,14073.00,8250,20240304,-44.97,4290,20250204,5.83,5700,-20.35,20250108,4290,5.83,20250204,8200,-44.63,20240403,4290,5.83,20250204,1.81,N,306040,500,49 억,,122201,N,N,0,N,00,N
20250313,141115,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,-50,5,-1.11,32164875,7250,88.23,4530,4530,4415,5840,3150,4495,4436.53,1.24,0,-554,4605,4550,4495,4440,4385,4577,4467,49,1345,500,3140,5,1,9865828,439,3.34,0.32,12,0.07,1330.00,14073.00,8250,20240304,-46.12,4290,20250204,3.61,5700,-22.02,20250108,4290,3.61,20250204,8200,-45.79,20240403,4290,3.61,20250204,1.81,N,306040,500,49 억,,122201,N,N,0,N,00,N
20250313,131115,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4450,-45,5,-1.00,29913935,6742,82.05,4530,4530,4415,5840,3150,4495,4436.95,1.24,0,-549,4605,4550,4495,4440,4385,4577,4467,49,1345,500,3140,5,1,9865828,439,3.35,0.32,12,0.07,1330.00,14073.00,8250,20240304,-46.06,4290,20250204,3.73,5700,-21.93,20250108,4290,3.73,20250204,8200,-45.73,20240403,4290,3.73,20250204,1.81,N,306040,500,49 억,,122201,N,N,0,N,00,N
20250313,121115,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4425,-70,5,-1.56,21446485,4834,58.83,4530,4530,4415,5840,3150,4495,4436.59,1.24,0,-240,4605,4550,4495,4440,4385,4577,4467,49,1345,500,3140,5,1,9865828,437,3.33,0.31,12,0.05,1330.00,14073.00,8250,20240304,-46.36,4290,20250204,3.15,5700,-22.37,20250108,4290,3.15,20250204,8200,-46.04,20240403,4290,3.15,20250204,1.81,N,306040,500,49 억,,122201,N,N,0,N,00,N
20250313,111117,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4440,-55,5,-1.22,19206215,4328,52.67,4530,4530,4415,5840,3150,4495,4437.67,1.24,0,-188,4605,4550,4495,4440,4385,4577,4467,49,1345,500,3140,5,1,9865828,438,3.34,0.32,12,0.04,1330.00,14073.00,8250,20240304,-46.18,4290,20250204,3.50,5700,-22.11,20250108,4290,3.50,20250204,8200,-45.85,20240403,4290,3.50,20250204,1.81,N,306040,500,49 억,,122201,N,N,0,N,00,N
20250313,101114,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4415,-80,5,-1.78,12242065,2754,33.52,4530,4530,4415,5840,3150,4495,4445.19,1.24,0,-107,4605,4550,4495,4440,4385,4577,4467,49,1345,500,3140,5,1,9865828,436,3.32,0.31,12,0.03,1330.00,14073.00,8250,20240304,-46.48,4290,20250204,2.91,5700,-22.54,20250108,4290,2.91,20250204,8200,-46.16,20240403,4290,2.91,20250204,1.81,N,306040,500,49 억,,122201,N,N,0,N,00,N
20250313,091117,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4480,-15,5,-0.33,1132655,251,3.05,4530,4530,4480,5840,3150,4495,4512.57,1.24,0,19,4605,4550,4495,4440,4385,4577,4467,49,1345,500,3140,5,1,9865828,442,3.37,0.32,12,0.00,1330.00,14073.00,8250,20240304,-45.70,4290,20250204,4.43,5700,-21.40,20250108,4290,4.43,20250204,8200,-45.37,20240403,4290,4.43,20250204,1.81,N,306040,500,49 억,,122201,N,N,0,N,00,N
20250312,161109,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,10,2,0.22,36751927,8217,55.46,4485,4550,4440,5830,3140,4485,4472.67,1.24,0,-170,4568,4526,4453,4411,4338,4547,4432,49,1345,500,3130,5,1,9865828,443,3.38,0.32,12,0.08,1330.00,14073.00,8250,20240304,-45.52,4290,20250204,4.78,5700,-21.14,20250108,4290,4.78,20250204,8200,-45.18,20240403,4290,4.78,20250204,1.82,N,306040,500,49 억,,122371,N,N,0,N,00,N
20250312,151110,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,10,2,0.22,36095777,8071,54.47,4485,4550,4440,5830,3140,4485,4472.28,1.24,0,-39,4568,4526,4453,4411,4338,4547,4432,49,1345,500,3130,5,1,9865828,443,3.38,0.32,12,0.08,1330.00,14073.00,8250,20240304,-45.52,4290,20250204,4.78,5700,-21.14,20250108,4290,4.78,20250204,8200,-45.18,20240403,4290,4.78,20250204,1.82,N,306040,500,49 억,,122371,N,N,0,N,00,N
20250312,141107,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,-20,5,-0.45,15774582,3520,23.76,4485,4550,4440,5830,3140,4485,4481.42,1.24,0,62,4568,4526,4453,4411,4338,4547,4432,49,1345,500,3130,5,1,9865828,441,3.36,0.32,12,0.04,1330.00,14073.00,8250,20240304,-45.88,4290,20250204,4.08,5700,-21.67,20250108,4290,4.08,20250204,8200,-45.55,20240403,4290,4.08,20250204,1.82,N,306040,500,49 억,,122371,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 161115 57 100.00 KOSDAQ 섬유·의류 N N N N N 4560 65 2 1.45 63760650 14345 174.58 4530 4565 4415 5840 3150 4495 4444.75 1.24 0 -815 4605 4550 4495 4440 4385 4577 4467 49 1345 500 3140 5 1 9865828 450 3.43 0.32 12 0.15 1330.00 14073.00 8250 20240304 -44.73 4290 20250204 6.29 5700 -20.00 20250108 4290 6.29 20250204 8200 -44.39 20240403 4290 6.29 20250204 1.81 N 306040 500 49 억 122201 N N 0 N 00 N
3 20250313 151115 57 100.00 KOSDAQ 섬유·의류 N N N N N 4540 45 2 1.00 60431905 13613 165.67 4530 4550 4415 5840 3150 4495 4439.28 1.24 0 -540 4605 4550 4495 4440 4385 4577 4467 49 1345 500 3140 5 1 9865828 448 3.41 0.32 12 0.14 1330.00 14073.00 8250 20240304 -44.97 4290 20250204 5.83 5700 -20.35 20250108 4290 5.83 20250204 8200 -44.63 20240403 4290 5.83 20250204 1.81 N 306040 500 49 억 122201 N N 0 N 00 N
4 20250313 141115 57 100.00 KOSDAQ 섬유·의류 N N N N N 4445 -50 5 -1.11 32164875 7250 88.23 4530 4530 4415 5840 3150 4495 4436.53 1.24 0 -554 4605 4550 4495 4440 4385 4577 4467 49 1345 500 3140 5 1 9865828 439 3.34 0.32 12 0.07 1330.00 14073.00 8250 20240304 -46.12 4290 20250204 3.61 5700 -22.02 20250108 4290 3.61 20250204 8200 -45.79 20240403 4290 3.61 20250204 1.81 N 306040 500 49 억 122201 N N 0 N 00 N
5 20250313 131115 57 100.00 KOSDAQ 섬유·의류 N N N N N 4450 -45 5 -1.00 29913935 6742 82.05 4530 4530 4415 5840 3150 4495 4436.95 1.24 0 -549 4605 4550 4495 4440 4385 4577 4467 49 1345 500 3140 5 1 9865828 439 3.35 0.32 12 0.07 1330.00 14073.00 8250 20240304 -46.06 4290 20250204 3.73 5700 -21.93 20250108 4290 3.73 20250204 8200 -45.73 20240403 4290 3.73 20250204 1.81 N 306040 500 49 억 122201 N N 0 N 00 N
6 20250313 121115 57 100.00 KOSDAQ 섬유·의류 N N N N N 4425 -70 5 -1.56 21446485 4834 58.83 4530 4530 4415 5840 3150 4495 4436.59 1.24 0 -240 4605 4550 4495 4440 4385 4577 4467 49 1345 500 3140 5 1 9865828 437 3.33 0.31 12 0.05 1330.00 14073.00 8250 20240304 -46.36 4290 20250204 3.15 5700 -22.37 20250108 4290 3.15 20250204 8200 -46.04 20240403 4290 3.15 20250204 1.81 N 306040 500 49 억 122201 N N 0 N 00 N
7 20250313 111117 57 100.00 KOSDAQ 섬유·의류 N N N N N 4440 -55 5 -1.22 19206215 4328 52.67 4530 4530 4415 5840 3150 4495 4437.67 1.24 0 -188 4605 4550 4495 4440 4385 4577 4467 49 1345 500 3140 5 1 9865828 438 3.34 0.32 12 0.04 1330.00 14073.00 8250 20240304 -46.18 4290 20250204 3.50 5700 -22.11 20250108 4290 3.50 20250204 8200 -45.85 20240403 4290 3.50 20250204 1.81 N 306040 500 49 억 122201 N N 0 N 00 N
8 20250313 101114 57 100.00 KOSDAQ 섬유·의류 N N N N N 4415 -80 5 -1.78 12242065 2754 33.52 4530 4530 4415 5840 3150 4495 4445.19 1.24 0 -107 4605 4550 4495 4440 4385 4577 4467 49 1345 500 3140 5 1 9865828 436 3.32 0.31 12 0.03 1330.00 14073.00 8250 20240304 -46.48 4290 20250204 2.91 5700 -22.54 20250108 4290 2.91 20250204 8200 -46.16 20240403 4290 2.91 20250204 1.81 N 306040 500 49 억 122201 N N 0 N 00 N
9 20250313 091117 57 100.00 KOSDAQ 섬유·의류 N N N N N 4480 -15 5 -0.33 1132655 251 3.05 4530 4530 4480 5840 3150 4495 4512.57 1.24 0 19 4605 4550 4495 4440 4385 4577 4467 49 1345 500 3140 5 1 9865828 442 3.37 0.32 12 0.00 1330.00 14073.00 8250 20240304 -45.70 4290 20250204 4.43 5700 -21.40 20250108 4290 4.43 20250204 8200 -45.37 20240403 4290 4.43 20250204 1.81 N 306040 500 49 억 122201 N N 0 N 00 N
10 20250312 161109 57 100.00 KOSDAQ 섬유·의류 N N N N N 4495 10 2 0.22 36751927 8217 55.46 4485 4550 4440 5830 3140 4485 4472.67 1.24 0 -170 4568 4526 4453 4411 4338 4547 4432 49 1345 500 3130 5 1 9865828 443 3.38 0.32 12 0.08 1330.00 14073.00 8250 20240304 -45.52 4290 20250204 4.78 5700 -21.14 20250108 4290 4.78 20250204 8200 -45.18 20240403 4290 4.78 20250204 1.82 N 306040 500 49 억 122371 N N 0 N 00 N
11 20250312 151110 57 100.00 KOSDAQ 섬유·의류 N N N N N 4495 10 2 0.22 36095777 8071 54.47 4485 4550 4440 5830 3140 4485 4472.28 1.24 0 -39 4568 4526 4453 4411 4338 4547 4432 49 1345 500 3130 5 1 9865828 443 3.38 0.32 12 0.08 1330.00 14073.00 8250 20240304 -45.52 4290 20250204 4.78 5700 -21.14 20250108 4290 4.78 20250204 8200 -45.18 20240403 4290 4.78 20250204 1.82 N 306040 500 49 억 122371 N N 0 N 00 N
12 20250312 141107 57 100.00 KOSDAQ 섬유·의류 N N N N N 4465 -20 5 -0.45 15774582 3520 23.76 4485 4550 4440 5830 3140 4485 4481.42 1.24 0 62 4568 4526 4453 4411 4338 4547 4432 49 1345 500 3130 5 1 9865828 441 3.36 0.32 12 0.04 1330.00 14073.00 8250 20240304 -45.88 4290 20250204 4.08 5700 -21.67 20250108 4290 4.08 20250204 8200 -45.55 20240403 4290 4.08 20250204 1.82 N 306040 500 49 억 122371 N N 0 N 00 N