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
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
20250321,161145,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9120,-10,5,-0.11,352453965,39149,268.40,9130,9130,8870,11860,6400,9130,9002.89,7.32,0,259,9250,9190,9120,9060,8990,9220,9090,74,2730,500,6750,10,1,14765856,1347,2.80,0.42,12,0.27,3252.00,21542.00,16100,20240603,-43.35,8560,20250314,6.54,10180,-10.41,20250115,8560,6.54,20250314,16100,-43.35,20240603,8560,6.54,20250314,3.37,N,298540,500,73 억,,1081101,N,N,0,N,00,N
20250321,151130,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9070,-60,5,-0.66,318965615,35470,243.18,9130,9130,8870,11860,6400,9130,8992.55,7.32,0,842,9250,9190,9120,9060,8990,9220,9090,74,2730,500,6750,10,1,14765856,1339,2.79,0.42,12,0.24,3252.00,21542.00,16100,20240603,-43.66,8560,20250314,5.96,10180,-10.90,20250115,8560,5.96,20250314,16100,-43.66,20240603,8560,5.96,20250314,3.37,N,298540,500,73 억,,1081101,N,N,0,N,00,N
20250321,141131,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9010,-120,5,-1.31,192705225,21496,147.37,9130,9130,8870,11860,6400,9130,8964.70,7.32,0,1344,9250,9190,9120,9060,8990,9220,9090,74,2730,500,6750,10,1,14765856,1330,2.77,0.42,12,0.15,3252.00,21542.00,16100,20240603,-44.04,8560,20250314,5.26,10180,-11.49,20250115,8560,5.26,20250314,16100,-44.04,20240603,8560,5.26,20250314,3.37,N,298540,500,73 억,,1081101,N,N,0,N,00,N
20250321,131132,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9020,-110,5,-1.20,173415505,19353,132.68,9130,9130,8870,11860,6400,9130,8960.65,7.32,0,1644,9250,9190,9120,9060,8990,9220,9090,74,2730,500,6750,10,1,14765856,1332,2.77,0.42,12,0.13,3252.00,21542.00,16100,20240603,-43.98,8560,20250314,5.37,10180,-11.39,20250115,8560,5.37,20250314,16100,-43.98,20240603,8560,5.37,20250314,3.37,N,298540,500,73 억,,1081101,N,N,0,N,00,N
20250321,121133,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9050,-80,5,-0.88,163928735,18304,125.49,9130,9130,8870,11860,6400,9130,8955.90,7.32,0,1604,9250,9190,9120,9060,8990,9220,9090,74,2730,500,6750,10,1,14765856,1336,2.78,0.42,12,0.12,3252.00,21542.00,16100,20240603,-43.79,8560,20250314,5.72,10180,-11.10,20250115,8560,5.72,20250314,16100,-43.79,20240603,8560,5.72,20250314,3.37,N,298540,500,73 억,,1081101,N,N,0,N,00,N
20250321,111132,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9020,-110,5,-1.20,140149605,15662,107.38,9130,9130,8870,11860,6400,9130,8948.38,7.32,0,610,9250,9190,9120,9060,8990,9220,9090,74,2730,500,6750,10,1,14765856,1332,2.77,0.42,12,0.11,3252.00,21542.00,16100,20240603,-43.98,8560,20250314,5.37,10180,-11.39,20250115,8560,5.37,20250314,16100,-43.98,20240603,8560,5.37,20250314,3.37,N,298540,500,73 억,,1081101,N,N,0,N,00,N
20250321,101133,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,8920,-210,5,-2.30,83172635,9289,63.68,9130,9130,8880,11860,6400,9130,8953.88,7.32,0,-822,9250,9190,9120,9060,8990,9220,9090,74,2730,500,6750,10,1,14765856,1317,2.74,0.41,12,0.06,3252.00,21542.00,16100,20240603,-44.60,8560,20250314,4.21,10180,-12.38,20250115,8560,4.21,20250314,16100,-44.60,20240603,8560,4.21,20250314,3.37,N,298540,500,73 억,,1081101,N,N,0,N,00,N
20250321,091139,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9070,-60,5,-0.66,3080270,339,2.32,9130,9130,9060,11860,6400,9130,9086.34,7.32,0,-95,9250,9190,9120,9060,8990,9220,9090,74,2730,500,6750,10,1,14765856,1339,2.79,0.42,12,0.00,3252.00,21542.00,16100,20240603,-43.66,8560,20250314,5.96,10180,-10.90,20250115,8560,5.96,20250314,16100,-43.66,20240603,8560,5.96,20250314,3.37,N,298540,500,73 억,,1081101,N,N,0,N,00,N
20250320,161744,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9130,-60,5,-0.65,133010350,14580,59.19,9100,9180,9050,11940,6440,9190,9122.79,7.21,0,1633,9330,9260,9130,9060,8930,9295,9095,74,2750,500,6800,10,1,14765856,1348,2.81,0.42,12,0.10,3252.00,21542.00,16100,20240603,-43.29,8560,20250314,6.66,10180,-10.31,20250115,8560,6.66,20250314,16100,-43.29,20240603,8560,6.66,20250314,3.37,N,298540,500,73 억,,1064965,N,N,0,N,00,N
20250320,151128,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9090,-100,5,-1.09,121738830,13344,54.17,9100,9180,9050,11940,6440,9190,9123.11,7.21,0,2139,9330,9260,9130,9060,8930,9295,9095,74,2750,500,6800,10,1,14765856,1342,2.80,0.42,12,0.09,3252.00,21542.00,16100,20240603,-43.54,8560,20250314,6.19,10180,-10.71,20250115,8560,6.19,20250314,16100,-43.54,20240603,8560,6.19,20250314,3.37,N,298540,500,73 억,,1064965,N,N,0,N,00,N
20250320,141132,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9100,-90,5,-0.98,115613765,12671,51.44,9100,9180,9050,11940,6440,9190,9124.28,7.21,0,2362,9330,9260,9130,9060,8930,9295,9095,74,2750,500,6800,10,1,14765856,1344,2.80,0.42,12,0.09,3252.00,21542.00,16100,20240603,-43.48,8560,20250314,6.31,10180,-10.61,20250115,8560,6.31,20250314,16100,-43.48,20240603,8560,6.31,20250314,3.37,N,298540,500,73 억,,1064965,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 161145 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9120 -10 5 -0.11 352453965 39149 268.40 9130 9130 8870 11860 6400 9130 9002.89 7.32 0 259 9250 9190 9120 9060 8990 9220 9090 74 2730 500 6750 10 1 14765856 1347 2.80 0.42 12 0.27 3252.00 21542.00 16100 20240603 -43.35 8560 20250314 6.54 10180 -10.41 20250115 8560 6.54 20250314 16100 -43.35 20240603 8560 6.54 20250314 3.37 N 298540 500 73 억 1081101 N N 0 N 00 N
3 20250321 151130 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9070 -60 5 -0.66 318965615 35470 243.18 9130 9130 8870 11860 6400 9130 8992.55 7.32 0 842 9250 9190 9120 9060 8990 9220 9090 74 2730 500 6750 10 1 14765856 1339 2.79 0.42 12 0.24 3252.00 21542.00 16100 20240603 -43.66 8560 20250314 5.96 10180 -10.90 20250115 8560 5.96 20250314 16100 -43.66 20240603 8560 5.96 20250314 3.37 N 298540 500 73 억 1081101 N N 0 N 00 N
4 20250321 141131 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9010 -120 5 -1.31 192705225 21496 147.37 9130 9130 8870 11860 6400 9130 8964.70 7.32 0 1344 9250 9190 9120 9060 8990 9220 9090 74 2730 500 6750 10 1 14765856 1330 2.77 0.42 12 0.15 3252.00 21542.00 16100 20240603 -44.04 8560 20250314 5.26 10180 -11.49 20250115 8560 5.26 20250314 16100 -44.04 20240603 8560 5.26 20250314 3.37 N 298540 500 73 억 1081101 N N 0 N 00 N
5 20250321 131132 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9020 -110 5 -1.20 173415505 19353 132.68 9130 9130 8870 11860 6400 9130 8960.65 7.32 0 1644 9250 9190 9120 9060 8990 9220 9090 74 2730 500 6750 10 1 14765856 1332 2.77 0.42 12 0.13 3252.00 21542.00 16100 20240603 -43.98 8560 20250314 5.37 10180 -11.39 20250115 8560 5.37 20250314 16100 -43.98 20240603 8560 5.37 20250314 3.37 N 298540 500 73 억 1081101 N N 0 N 00 N
6 20250321 121133 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9050 -80 5 -0.88 163928735 18304 125.49 9130 9130 8870 11860 6400 9130 8955.90 7.32 0 1604 9250 9190 9120 9060 8990 9220 9090 74 2730 500 6750 10 1 14765856 1336 2.78 0.42 12 0.12 3252.00 21542.00 16100 20240603 -43.79 8560 20250314 5.72 10180 -11.10 20250115 8560 5.72 20250314 16100 -43.79 20240603 8560 5.72 20250314 3.37 N 298540 500 73 억 1081101 N N 0 N 00 N
7 20250321 111132 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9020 -110 5 -1.20 140149605 15662 107.38 9130 9130 8870 11860 6400 9130 8948.38 7.32 0 610 9250 9190 9120 9060 8990 9220 9090 74 2730 500 6750 10 1 14765856 1332 2.77 0.42 12 0.11 3252.00 21542.00 16100 20240603 -43.98 8560 20250314 5.37 10180 -11.39 20250115 8560 5.37 20250314 16100 -43.98 20240603 8560 5.37 20250314 3.37 N 298540 500 73 억 1081101 N N 0 N 00 N
8 20250321 101133 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 8920 -210 5 -2.30 83172635 9289 63.68 9130 9130 8880 11860 6400 9130 8953.88 7.32 0 -822 9250 9190 9120 9060 8990 9220 9090 74 2730 500 6750 10 1 14765856 1317 2.74 0.41 12 0.06 3252.00 21542.00 16100 20240603 -44.60 8560 20250314 4.21 10180 -12.38 20250115 8560 4.21 20250314 16100 -44.60 20240603 8560 4.21 20250314 3.37 N 298540 500 73 억 1081101 N N 0 N 00 N
9 20250321 091139 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9070 -60 5 -0.66 3080270 339 2.32 9130 9130 9060 11860 6400 9130 9086.34 7.32 0 -95 9250 9190 9120 9060 8990 9220 9090 74 2730 500 6750 10 1 14765856 1339 2.79 0.42 12 0.00 3252.00 21542.00 16100 20240603 -43.66 8560 20250314 5.96 10180 -10.90 20250115 8560 5.96 20250314 16100 -43.66 20240603 8560 5.96 20250314 3.37 N 298540 500 73 억 1081101 N N 0 N 00 N
10 20250320 161744 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9130 -60 5 -0.65 133010350 14580 59.19 9100 9180 9050 11940 6440 9190 9122.79 7.21 0 1633 9330 9260 9130 9060 8930 9295 9095 74 2750 500 6800 10 1 14765856 1348 2.81 0.42 12 0.10 3252.00 21542.00 16100 20240603 -43.29 8560 20250314 6.66 10180 -10.31 20250115 8560 6.66 20250314 16100 -43.29 20240603 8560 6.66 20250314 3.37 N 298540 500 73 억 1064965 N N 0 N 00 N
11 20250320 151128 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9090 -100 5 -1.09 121738830 13344 54.17 9100 9180 9050 11940 6440 9190 9123.11 7.21 0 2139 9330 9260 9130 9060 8930 9295 9095 74 2750 500 6800 10 1 14765856 1342 2.80 0.42 12 0.09 3252.00 21542.00 16100 20240603 -43.54 8560 20250314 6.19 10180 -10.71 20250115 8560 6.19 20250314 16100 -43.54 20240603 8560 6.19 20250314 3.37 N 298540 500 73 억 1064965 N N 0 N 00 N
12 20250320 141132 55 60.00 KOSDAQ 섬유·의류 N N N Y 60 N 9100 -90 5 -0.98 115613765 12671 51.44 9100 9180 9050 11940 6440 9190 9124.28 7.21 0 2362 9330 9260 9130 9060 8930 9295 9095 74 2750 500 6800 10 1 14765856 1344 2.80 0.42 12 0.09 3252.00 21542.00 16100 20240603 -43.48 8560 20250314 6.31 10180 -10.61 20250115 8560 6.31 20250314 16100 -43.48 20240603 8560 6.31 20250314 3.37 N 298540 500 73 억 1064965 N N 0 N 00 N