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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160439,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,635,1,2,0.16,63834625,101288,44.20,635,640,626,824,444,634,630.23,0.80,0,-27601,656,645,639,628,622,642,625,485,190,500,380,1,1,96950558,616,21.90,1.09,12,0.10,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,747,-14.99,20250122,611,3.93,20250311,2110,-69.91,20240321,540,17.59,20241115,0.46,N,033340,500,484 억,,777400,N,N,0,N,00,N
20250321,150423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,635,1,2,0.16,58378165,92640,40.43,635,640,626,824,444,634,630.16,0.80,0,-21325,656,645,639,628,622,642,625,485,190,500,380,1,1,96950558,616,21.90,1.09,12,0.10,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,747,-14.99,20250122,611,3.93,20250311,2110,-69.91,20240321,540,17.59,20241115,0.46,N,033340,500,484 억,,777400,N,N,0,N,00,N
20250321,140423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,633,-1,5,-0.16,51440851,81642,35.63,635,640,626,824,444,634,630.08,0.80,0,-18523,656,645,639,628,622,642,625,485,190,500,380,1,1,96950558,614,21.83,1.09,12,0.08,29.00,581.00,1890,20240725,-66.51,540,20241115,17.22,747,-15.26,20250122,611,3.60,20250311,2110,-70.00,20240321,540,17.22,20241115,0.46,N,033340,500,484 억,,777400,N,N,0,N,00,N
20250321,130424,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,635,1,2,0.16,47688495,75694,33.03,635,640,626,824,444,634,630.02,0.80,0,-17120,656,645,639,628,622,642,625,485,190,500,380,1,1,96950558,616,21.90,1.09,12,0.08,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,747,-14.99,20250122,611,3.93,20250311,2110,-69.91,20240321,540,17.59,20241115,0.46,N,033340,500,484 억,,777400,N,N,0,N,00,N
20250321,120424,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,635,1,2,0.16,43193982,68600,29.94,635,640,626,824,444,634,629.65,0.80,0,-13293,656,645,639,628,622,642,625,485,190,500,380,1,1,96950558,616,21.90,1.09,12,0.07,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,747,-14.99,20250122,611,3.93,20250311,2110,-69.91,20240321,540,17.59,20241115,0.46,N,033340,500,484 억,,777400,N,N,0,N,00,N
20250321,110423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,631,-3,5,-0.47,35778834,56876,24.82,635,640,626,824,444,634,629.07,0.80,0,-12323,656,645,639,628,622,642,625,485,190,500,380,1,1,96950558,612,21.76,1.09,12,0.06,29.00,581.00,1890,20240725,-66.61,540,20241115,16.85,747,-15.53,20250122,611,3.27,20250311,2110,-70.09,20240321,540,16.85,20241115,0.46,N,033340,500,484 억,,777400,N,N,0,N,00,N
20250321,100424,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,627,-7,5,-1.10,28252733,44890,19.59,635,640,626,824,444,634,629.38,0.80,0,-15014,656,645,639,628,622,642,625,485,190,500,380,1,1,96950558,608,21.62,1.08,12,0.05,29.00,581.00,1890,20240725,-66.83,540,20241115,16.11,747,-16.06,20250122,611,2.62,20250311,2110,-70.28,20240321,540,16.11,20241115,0.46,N,033340,500,484 억,,777400,N,N,0,N,00,N
20250321,090425,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,634,0,3,0.00,2897835,4567,1.99,635,640,630,824,444,634,634.52,0.80,0,-417,656,645,639,628,622,642,625,485,190,500,380,1,1,96950558,615,21.86,1.09,12,0.00,29.00,581.00,1890,20240725,-66.46,540,20241115,17.41,747,-15.13,20250122,611,3.76,20250311,2110,-69.95,20240321,540,17.41,20241115,0.46,N,033340,500,484 억,,777400,N,N,0,N,00,N
20250320,160717,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,634,-6,5,-0.94,146139147,229147,203.60,640,650,633,832,448,640,637.75,0.81,0,-15976,672,656,648,632,624,652,628,485,192,500,380,1,1,96950558,615,21.86,1.09,12,0.24,29.00,581.00,1890,20240725,-66.46,540,20241115,17.41,747,-15.13,20250122,611,3.76,20250311,2110,-69.95,20240320,540,17.41,20241115,0.44,N,033340,500,484 억,,787376,N,N,0,N,00,N
20250320,150423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,634,-6,5,-0.94,142919133,224067,199.08,640,650,633,832,448,640,637.84,0.81,0,-13193,672,656,648,632,624,652,628,485,192,500,380,1,1,96950558,615,21.86,1.09,12,0.23,29.00,581.00,1890,20240725,-66.46,540,20241115,17.41,747,-15.13,20250122,611,3.76,20250311,2110,-69.95,20240320,540,17.41,20241115,0.44,N,033340,500,484 억,,787376,N,N,0,N,00,N
20250320,140425,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,639,-1,5,-0.16,126980455,198928,176.75,640,650,634,832,448,640,638.32,0.81,0,-11688,672,656,648,632,624,652,628,485,192,500,380,1,1,96950558,620,22.03,1.10,12,0.21,29.00,581.00,1890,20240725,-66.19,540,20241115,18.33,747,-14.46,20250122,611,4.58,20250311,2110,-69.72,20240320,540,18.33,20241115,0.44,N,033340,500,484 억,,787376,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 20250321 160439 57 100.00 KOSDAQ 섬유·의류 N N N N N 635 1 2 0.16 63834625 101288 44.20 635 640 626 824 444 634 630.23 0.80 0 -27601 656 645 639 628 622 642 625 485 190 500 380 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 20240321 540 17.59 20241115 0.46 N 033340 500 484 억 777400 N N 0 N 00 N
3 20250321 150423 57 100.00 KOSDAQ 섬유·의류 N N N N N 635 1 2 0.16 58378165 92640 40.43 635 640 626 824 444 634 630.16 0.80 0 -21325 656 645 639 628 622 642 625 485 190 500 380 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 20240321 540 17.59 20241115 0.46 N 033340 500 484 억 777400 N N 0 N 00 N
4 20250321 140423 57 100.00 KOSDAQ 섬유·의류 N N N N N 633 -1 5 -0.16 51440851 81642 35.63 635 640 626 824 444 634 630.08 0.80 0 -18523 656 645 639 628 622 642 625 485 190 500 380 1 1 96950558 614 21.83 1.09 12 0.08 29.00 581.00 1890 20240725 -66.51 540 20241115 17.22 747 -15.26 20250122 611 3.60 20250311 2110 -70.00 20240321 540 17.22 20241115 0.46 N 033340 500 484 억 777400 N N 0 N 00 N
5 20250321 130424 57 100.00 KOSDAQ 섬유·의류 N N N N N 635 1 2 0.16 47688495 75694 33.03 635 640 626 824 444 634 630.02 0.80 0 -17120 656 645 639 628 622 642 625 485 190 500 380 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 20240321 540 17.59 20241115 0.46 N 033340 500 484 억 777400 N N 0 N 00 N
6 20250321 120424 57 100.00 KOSDAQ 섬유·의류 N N N N N 635 1 2 0.16 43193982 68600 29.94 635 640 626 824 444 634 629.65 0.80 0 -13293 656 645 639 628 622 642 625 485 190 500 380 1 1 96950558 616 21.90 1.09 12 0.07 29.00 581.00 1890 20240725 -66.40 540 20241115 17.59 747 -14.99 20250122 611 3.93 20250311 2110 -69.91 20240321 540 17.59 20241115 0.46 N 033340 500 484 억 777400 N N 0 N 00 N
7 20250321 110423 57 100.00 KOSDAQ 섬유·의류 N N N N N 631 -3 5 -0.47 35778834 56876 24.82 635 640 626 824 444 634 629.07 0.80 0 -12323 656 645 639 628 622 642 625 485 190 500 380 1 1 96950558 612 21.76 1.09 12 0.06 29.00 581.00 1890 20240725 -66.61 540 20241115 16.85 747 -15.53 20250122 611 3.27 20250311 2110 -70.09 20240321 540 16.85 20241115 0.46 N 033340 500 484 억 777400 N N 0 N 00 N
8 20250321 100424 57 100.00 KOSDAQ 섬유·의류 N N N N N 627 -7 5 -1.10 28252733 44890 19.59 635 640 626 824 444 634 629.38 0.80 0 -15014 656 645 639 628 622 642 625 485 190 500 380 1 1 96950558 608 21.62 1.08 12 0.05 29.00 581.00 1890 20240725 -66.83 540 20241115 16.11 747 -16.06 20250122 611 2.62 20250311 2110 -70.28 20240321 540 16.11 20241115 0.46 N 033340 500 484 억 777400 N N 0 N 00 N
9 20250321 090425 57 100.00 KOSDAQ 섬유·의류 N N N N N 634 0 3 0.00 2897835 4567 1.99 635 640 630 824 444 634 634.52 0.80 0 -417 656 645 639 628 622 642 625 485 190 500 380 1 1 96950558 615 21.86 1.09 12 0.00 29.00 581.00 1890 20240725 -66.46 540 20241115 17.41 747 -15.13 20250122 611 3.76 20250311 2110 -69.95 20240321 540 17.41 20241115 0.46 N 033340 500 484 억 777400 N N 0 N 00 N
10 20250320 160717 57 100.00 KOSDAQ 섬유·의류 N N N N N 634 -6 5 -0.94 146139147 229147 203.60 640 650 633 832 448 640 637.75 0.81 0 -15976 672 656 648 632 624 652 628 485 192 500 380 1 1 96950558 615 21.86 1.09 12 0.24 29.00 581.00 1890 20240725 -66.46 540 20241115 17.41 747 -15.13 20250122 611 3.76 20250311 2110 -69.95 20240320 540 17.41 20241115 0.44 N 033340 500 484 억 787376 N N 0 N 00 N
11 20250320 150423 57 100.00 KOSDAQ 섬유·의류 N N N N N 634 -6 5 -0.94 142919133 224067 199.08 640 650 633 832 448 640 637.84 0.81 0 -13193 672 656 648 632 624 652 628 485 192 500 380 1 1 96950558 615 21.86 1.09 12 0.23 29.00 581.00 1890 20240725 -66.46 540 20241115 17.41 747 -15.13 20250122 611 3.76 20250311 2110 -69.95 20240320 540 17.41 20241115 0.44 N 033340 500 484 억 787376 N N 0 N 00 N
12 20250320 140425 57 100.00 KOSDAQ 섬유·의류 N N N N N 639 -1 5 -0.16 126980455 198928 176.75 640 650 634 832 448 640 638.32 0.81 0 -11688 672 656 648 632 624 652 628 485 192 500 380 1 1 96950558 620 22.03 1.10 12 0.21 29.00 581.00 1890 20240725 -66.19 540 20241115 18.33 747 -14.46 20250122 611 4.58 20250311 2110 -69.72 20240320 540 18.33 20241115 0.44 N 033340 500 484 억 787376 N N 0 N 00 N