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
366030/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
20250313,161205,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4430,-70,5,-1.56,292880252,65334,135.52,4500,4610,4425,5850,3150,4500,4482.98,0.40,0,-13283,4619,4559,4497,4437,4375,4589,4467,23,1350,100,2880,5,1,22653850,1004,9.96,1.51,12,0.29,445.00,2925.00,7870,20240527,-43.71,3175,20241209,39.53,5640,-21.45,20250116,3610,22.71,20250102,7870,-43.71,20240527,3175,39.53,20241209,4.55,N,366030,100,22 억,,91664,N,N,0,N,00,N
20250313,151206,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,-55,5,-1.22,281994732,62877,130.43,4500,4610,4440,5850,3150,4500,4484.86,0.40,0,-13251,4619,4559,4497,4437,4375,4589,4467,23,1350,100,2880,5,1,22653850,1007,9.99,1.52,12,0.28,445.00,2925.00,7870,20240527,-43.52,3175,20241209,40.00,5640,-21.19,20250116,3610,23.13,20250102,7870,-43.52,20240527,3175,40.00,20241209,4.55,N,366030,100,22 억,,91664,N,N,0,N,00,N
20250313,141207,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,-35,5,-0.78,224696629,49990,103.69,4500,4610,4445,5850,3150,4500,4494.83,0.40,0,-12858,4619,4559,4497,4437,4375,4589,4467,23,1350,100,2880,5,1,22653850,1011,10.03,1.53,12,0.22,445.00,2925.00,7870,20240527,-43.27,3175,20241209,40.63,5640,-20.83,20250116,3610,23.68,20250102,7870,-43.27,20240527,3175,40.63,20241209,4.55,N,366030,100,22 억,,91664,N,N,0,N,00,N
20250313,131206,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4450,-50,5,-1.11,202358879,44988,93.32,4500,4610,4450,5850,3150,4500,4498.06,0.40,0,-11073,4619,4559,4497,4437,4375,4589,4467,23,1350,100,2880,5,1,22653850,1008,10.00,1.52,12,0.20,445.00,2925.00,7870,20240527,-43.46,3175,20241209,40.16,5640,-21.10,20250116,3610,23.27,20250102,7870,-43.46,20240527,3175,40.16,20241209,4.55,N,366030,100,22 억,,91664,N,N,0,N,00,N
20250313,121205,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,0,3,0.00,140171229,31099,64.51,4500,4610,4490,5850,3150,4500,4507.26,0.40,0,-6279,4619,4559,4497,4437,4375,4589,4467,23,1350,100,2880,5,1,22653850,1019,10.11,1.54,12,0.14,445.00,2925.00,7870,20240527,-42.82,3175,20241209,41.73,5640,-20.21,20250116,3610,24.65,20250102,7870,-42.82,20240527,3175,41.73,20241209,4.55,N,366030,100,22 억,,91664,N,N,0,N,00,N
20250313,111208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4505,5,2,0.11,102340674,22680,47.05,4500,4610,4490,5850,3150,4500,4512.38,0.40,0,-4977,4619,4559,4497,4437,4375,4589,4467,23,1350,100,2880,5,1,22653850,1021,10.12,1.54,12,0.10,445.00,2925.00,7870,20240527,-42.76,3175,20241209,41.89,5640,-20.12,20250116,3610,24.79,20250102,7870,-42.76,20240527,3175,41.89,20241209,4.55,N,366030,100,22 억,,91664,N,N,0,N,00,N
20250313,101205,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4515,15,2,0.33,78961429,17492,36.28,4500,4610,4490,5850,3150,4500,4514.15,0.40,0,-4757,4619,4559,4497,4437,4375,4589,4467,23,1350,100,2880,5,1,22653850,1023,10.15,1.54,12,0.08,445.00,2925.00,7870,20240527,-42.63,3175,20241209,42.20,5640,-19.95,20250116,3610,25.07,20250102,7870,-42.63,20240527,3175,42.20,20241209,4.55,N,366030,100,22 억,,91664,N,N,0,N,00,N
20250313,091208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4520,20,2,0.44,25105519,5538,11.49,4500,4610,4500,5850,3150,4500,4533.32,0.40,0,-2794,4619,4559,4497,4437,4375,4589,4467,23,1350,100,2880,5,1,22653850,1024,10.16,1.55,12,0.02,445.00,2925.00,7870,20240527,-42.57,3175,20241209,42.36,5640,-19.86,20250116,3610,25.21,20250102,7870,-42.57,20240527,3175,42.36,20241209,4.55,N,366030,100,22 억,,91664,N,N,0,N,00,N
20250312,161159,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,65,2,1.47,217105449,48170,26.20,4435,4557,4435,5760,3105,4435,4507.07,0.34,0,15341,4671,4552,4441,4322,4211,4612,4382,23,1325,100,2830,5,1,22653850,1019,10.11,1.54,12,0.21,445.00,2925.00,7870,20240527,-42.82,3175,20241209,41.73,5640,-20.21,20250116,3610,24.65,20250102,7870,-42.82,20240527,3175,41.73,20241209,4.56,N,366030,100,22 억,,76488,N,N,0,N,00,N
20250312,151200,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4505,70,2,1.58,208552744,46268,25.17,4435,4557,4435,5760,3105,4435,4507.49,0.34,0,15278,4671,4552,4441,4322,4211,4612,4382,23,1325,100,2830,5,1,22653850,1021,10.12,1.54,12,0.20,445.00,2925.00,7870,20240527,-42.76,3175,20241209,41.89,5640,-20.12,20250116,3610,24.79,20250102,7870,-42.76,20240527,3175,41.89,20241209,4.56,N,366030,100,22 억,,76488,N,N,0,N,00,N
20250312,141157,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4530,95,2,2.14,168086639,37263,20.27,4435,4557,4435,5760,3105,4435,4510.82,0.34,0,13484,4671,4552,4441,4322,4211,4612,4382,23,1325,100,2830,5,1,22653850,1026,10.18,1.55,12,0.16,445.00,2925.00,7870,20240527,-42.44,3175,20241209,42.68,5640,-19.68,20250116,3610,25.48,20250102,7870,-42.44,20240527,3175,42.68,20241209,4.56,N,366030,100,22 억,,76488,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 161205 57 100.00 KOSDAQ 섬유·의류 N N N N N 4430 -70 5 -1.56 292880252 65334 135.52 4500 4610 4425 5850 3150 4500 4482.98 0.40 0 -13283 4619 4559 4497 4437 4375 4589 4467 23 1350 100 2880 5 1 22653850 1004 9.96 1.51 12 0.29 445.00 2925.00 7870 20240527 -43.71 3175 20241209 39.53 5640 -21.45 20250116 3610 22.71 20250102 7870 -43.71 20240527 3175 39.53 20241209 4.55 N 366030 100 22 억 91664 N N 0 N 00 N
3 20250313 151206 57 100.00 KOSDAQ 섬유·의류 N N N N N 4445 -55 5 -1.22 281994732 62877 130.43 4500 4610 4440 5850 3150 4500 4484.86 0.40 0 -13251 4619 4559 4497 4437 4375 4589 4467 23 1350 100 2880 5 1 22653850 1007 9.99 1.52 12 0.28 445.00 2925.00 7870 20240527 -43.52 3175 20241209 40.00 5640 -21.19 20250116 3610 23.13 20250102 7870 -43.52 20240527 3175 40.00 20241209 4.55 N 366030 100 22 억 91664 N N 0 N 00 N
4 20250313 141207 57 100.00 KOSDAQ 섬유·의류 N N N N N 4465 -35 5 -0.78 224696629 49990 103.69 4500 4610 4445 5850 3150 4500 4494.83 0.40 0 -12858 4619 4559 4497 4437 4375 4589 4467 23 1350 100 2880 5 1 22653850 1011 10.03 1.53 12 0.22 445.00 2925.00 7870 20240527 -43.27 3175 20241209 40.63 5640 -20.83 20250116 3610 23.68 20250102 7870 -43.27 20240527 3175 40.63 20241209 4.55 N 366030 100 22 억 91664 N N 0 N 00 N
5 20250313 131206 57 100.00 KOSDAQ 섬유·의류 N N N N N 4450 -50 5 -1.11 202358879 44988 93.32 4500 4610 4450 5850 3150 4500 4498.06 0.40 0 -11073 4619 4559 4497 4437 4375 4589 4467 23 1350 100 2880 5 1 22653850 1008 10.00 1.52 12 0.20 445.00 2925.00 7870 20240527 -43.46 3175 20241209 40.16 5640 -21.10 20250116 3610 23.27 20250102 7870 -43.46 20240527 3175 40.16 20241209 4.55 N 366030 100 22 억 91664 N N 0 N 00 N
6 20250313 121205 57 100.00 KOSDAQ 섬유·의류 N N N N N 4500 0 3 0.00 140171229 31099 64.51 4500 4610 4490 5850 3150 4500 4507.26 0.40 0 -6279 4619 4559 4497 4437 4375 4589 4467 23 1350 100 2880 5 1 22653850 1019 10.11 1.54 12 0.14 445.00 2925.00 7870 20240527 -42.82 3175 20241209 41.73 5640 -20.21 20250116 3610 24.65 20250102 7870 -42.82 20240527 3175 41.73 20241209 4.55 N 366030 100 22 억 91664 N N 0 N 00 N
7 20250313 111208 57 100.00 KOSDAQ 섬유·의류 N N N N N 4505 5 2 0.11 102340674 22680 47.05 4500 4610 4490 5850 3150 4500 4512.38 0.40 0 -4977 4619 4559 4497 4437 4375 4589 4467 23 1350 100 2880 5 1 22653850 1021 10.12 1.54 12 0.10 445.00 2925.00 7870 20240527 -42.76 3175 20241209 41.89 5640 -20.12 20250116 3610 24.79 20250102 7870 -42.76 20240527 3175 41.89 20241209 4.55 N 366030 100 22 억 91664 N N 0 N 00 N
8 20250313 101205 57 100.00 KOSDAQ 섬유·의류 N N N N N 4515 15 2 0.33 78961429 17492 36.28 4500 4610 4490 5850 3150 4500 4514.15 0.40 0 -4757 4619 4559 4497 4437 4375 4589 4467 23 1350 100 2880 5 1 22653850 1023 10.15 1.54 12 0.08 445.00 2925.00 7870 20240527 -42.63 3175 20241209 42.20 5640 -19.95 20250116 3610 25.07 20250102 7870 -42.63 20240527 3175 42.20 20241209 4.55 N 366030 100 22 억 91664 N N 0 N 00 N
9 20250313 091208 57 100.00 KOSDAQ 섬유·의류 N N N N N 4520 20 2 0.44 25105519 5538 11.49 4500 4610 4500 5850 3150 4500 4533.32 0.40 0 -2794 4619 4559 4497 4437 4375 4589 4467 23 1350 100 2880 5 1 22653850 1024 10.16 1.55 12 0.02 445.00 2925.00 7870 20240527 -42.57 3175 20241209 42.36 5640 -19.86 20250116 3610 25.21 20250102 7870 -42.57 20240527 3175 42.36 20241209 4.55 N 366030 100 22 억 91664 N N 0 N 00 N
10 20250312 161159 57 100.00 KOSDAQ 섬유·의류 N N N N N 4500 65 2 1.47 217105449 48170 26.20 4435 4557 4435 5760 3105 4435 4507.07 0.34 0 15341 4671 4552 4441 4322 4211 4612 4382 23 1325 100 2830 5 1 22653850 1019 10.11 1.54 12 0.21 445.00 2925.00 7870 20240527 -42.82 3175 20241209 41.73 5640 -20.21 20250116 3610 24.65 20250102 7870 -42.82 20240527 3175 41.73 20241209 4.56 N 366030 100 22 억 76488 N N 0 N 00 N
11 20250312 151200 57 100.00 KOSDAQ 섬유·의류 N N N N N 4505 70 2 1.58 208552744 46268 25.17 4435 4557 4435 5760 3105 4435 4507.49 0.34 0 15278 4671 4552 4441 4322 4211 4612 4382 23 1325 100 2830 5 1 22653850 1021 10.12 1.54 12 0.20 445.00 2925.00 7870 20240527 -42.76 3175 20241209 41.89 5640 -20.12 20250116 3610 24.79 20250102 7870 -42.76 20240527 3175 41.89 20241209 4.56 N 366030 100 22 억 76488 N N 0 N 00 N
12 20250312 141157 57 100.00 KOSDAQ 섬유·의류 N N N N N 4530 95 2 2.14 168086639 37263 20.27 4435 4557 4435 5760 3105 4435 4510.82 0.34 0 13484 4671 4552 4441 4322 4211 4612 4382 23 1325 100 2830 5 1 22653850 1026 10.18 1.55 12 0.16 445.00 2925.00 7870 20240527 -42.44 3175 20241209 42.68 5640 -19.68 20250116 3610 25.48 20250102 7870 -42.44 20240527 3175 42.68 20241209 4.56 N 366030 100 22 억 76488 N N 0 N 00 N