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
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
20250321,161152,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4165,-120,5,-2.80,150505155,35834,81.28,4320,4330,4150,5570,3000,4285,4200.21,1.38,0,-6154,4558,4421,4353,4216,4148,4387,4182,49,1285,500,2990,5,1,9865828,411,3.13,0.30,12,0.36,1330.00,14073.00,8200,20240403,-49.21,4150,20250321,0.36,5700,-26.93,20250108,4150,0.36,20250321,8200,-49.21,20240403,4150,0.36,20250321,1.79,N,306040,500,49 억,,135962,N,N,0,N,00,N
20250321,151137,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4190,-95,5,-2.22,144638125,34430,78.10,4320,4330,4150,5570,3000,4285,4200.93,1.38,0,-5760,4558,4421,4353,4216,4148,4387,4182,49,1285,500,2990,5,1,9865828,413,3.15,0.30,12,0.35,1330.00,14073.00,8200,20240403,-48.90,4150,20250321,0.96,5700,-26.49,20250108,4150,0.96,20250321,8200,-48.90,20240403,4150,0.96,20250321,1.79,N,306040,500,49 억,,135962,N,N,0,N,00,N
20250321,141138,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4170,-115,5,-2.68,138080960,32860,74.54,4320,4330,4150,5570,3000,4285,4202.10,1.38,0,-5203,4558,4421,4353,4216,4148,4387,4182,49,1285,500,2990,5,1,9865828,411,3.14,0.30,12,0.33,1330.00,14073.00,8200,20240403,-49.15,4150,20250321,0.48,5700,-26.84,20250108,4150,0.48,20250321,8200,-49.15,20240403,4150,0.48,20250321,1.79,N,306040,500,49 억,,135962,N,N,0,N,00,N
20250321,131139,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4180,-105,5,-2.45,123874705,29457,66.82,4320,4330,4150,5570,3000,4285,4205.27,1.38,0,-4008,4558,4421,4353,4216,4148,4387,4182,49,1285,500,2990,5,1,9865828,412,3.14,0.30,12,0.30,1330.00,14073.00,8200,20240403,-49.02,4150,20250321,0.72,5700,-26.67,20250108,4150,0.72,20250321,8200,-49.02,20240403,4150,0.72,20250321,1.79,N,306040,500,49 억,,135962,N,N,0,N,00,N
20250321,121139,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4175,-110,5,-2.57,112558215,26743,60.66,4320,4330,4150,5570,3000,4285,4208.89,1.38,0,-2798,4558,4421,4353,4216,4148,4387,4182,49,1285,500,2990,5,1,9865828,412,3.14,0.30,12,0.27,1330.00,14073.00,8200,20240403,-49.09,4150,20250321,0.60,5700,-26.75,20250108,4150,0.60,20250321,8200,-49.09,20240403,4150,0.60,20250321,1.79,N,306040,500,49 억,,135962,N,N,0,N,00,N
20250321,111139,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4225,-60,5,-1.40,36131125,8495,19.27,4320,4330,4225,5570,3000,4285,4253.22,1.38,0,-2140,4558,4421,4353,4216,4148,4387,4182,49,1285,500,2990,5,1,9865828,417,3.18,0.30,12,0.09,1330.00,14073.00,8200,20240403,-48.48,4225,20250321,0.00,5700,-25.88,20250108,4225,0.00,20250321,8200,-48.48,20240403,4225,0.00,20250321,1.79,N,306040,500,49 억,,135962,N,N,0,N,00,N
20250321,101140,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4280,-5,5,-0.12,7718100,1802,4.09,4320,4330,4275,5570,3000,4285,4283.07,1.38,0,-898,4558,4421,4353,4216,4148,4387,4182,49,1285,500,2990,5,1,9865828,422,3.22,0.30,12,0.02,1330.00,14073.00,8200,20240403,-47.80,4275,20250321,0.12,5700,-24.91,20250108,4275,0.12,20250321,8200,-47.80,20240403,4275,0.12,20250321,1.79,N,306040,500,49 억,,135962,N,N,0,N,00,N
20250321,091146,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4280,-5,5,-0.12,2103840,490,1.11,4320,4330,4280,5570,3000,4285,4293.55,1.38,0,-106,4558,4421,4353,4216,4148,4387,4182,49,1285,500,2990,5,1,9865828,422,3.22,0.30,12,0.00,1330.00,14073.00,8200,20240403,-47.80,4280,20250321,0.00,5700,-24.91,20250108,4280,0.00,20250321,8200,-47.80,20240403,4280,0.00,20250321,1.79,N,306040,500,49 억,,135962,N,N,0,N,00,N
20250320,161751,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4285,-180,5,-4.03,191790683,44082,791.42,4460,4490,4285,5800,3130,4465,4350.77,1.37,0,-4697,4505,4485,4460,4440,4415,4472,4427,49,1335,500,3120,5,1,9865828,423,3.22,0.30,12,0.45,1330.00,14073.00,8200,20240403,-47.74,4285,20250320,0.00,5700,-24.82,20250108,4285,0.00,20250320,8200,-47.74,20240403,4285,0.00,20250320,1.82,N,306040,500,49 억,,135633,N,N,0,N,00,N
20250320,151135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4325,-140,5,-3.14,154835443,35497,637.29,4460,4490,4300,5800,3130,4465,4361.93,1.37,0,-4572,4505,4485,4460,4440,4415,4472,4427,49,1335,500,3120,5,1,9865828,427,3.25,0.31,12,0.36,1330.00,14073.00,8200,20240403,-47.26,4290,20250204,0.82,5700,-24.12,20250108,4290,0.82,20250204,8200,-47.26,20240403,4290,0.82,20250204,1.82,N,306040,500,49 억,,135633,N,N,0,N,00,N
20250320,141139,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4340,-125,5,-2.80,118593618,27098,486.50,4460,4490,4300,5800,3130,4465,4376.47,1.37,0,-4054,4505,4485,4460,4440,4415,4472,4427,49,1335,500,3120,5,1,9865828,428,3.26,0.31,12,0.27,1330.00,14073.00,8200,20240403,-47.07,4290,20250204,1.17,5700,-23.86,20250108,4290,1.17,20250204,8200,-47.07,20240403,4290,1.17,20250204,1.82,N,306040,500,49 억,,135633,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 161152 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4165 -120 5 -2.80 150505155 35834 81.28 4320 4330 4150 5570 3000 4285 4200.21 1.38 0 -6154 4558 4421 4353 4216 4148 4387 4182 49 1285 500 2990 5 1 9865828 411 3.13 0.30 12 0.36 1330.00 14073.00 8200 20240403 -49.21 4150 20250321 0.36 5700 -26.93 20250108 4150 0.36 20250321 8200 -49.21 20240403 4150 0.36 20250321 1.79 N 306040 500 49 억 135962 N N 0 N 00 N
3 20250321 151137 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4190 -95 5 -2.22 144638125 34430 78.10 4320 4330 4150 5570 3000 4285 4200.93 1.38 0 -5760 4558 4421 4353 4216 4148 4387 4182 49 1285 500 2990 5 1 9865828 413 3.15 0.30 12 0.35 1330.00 14073.00 8200 20240403 -48.90 4150 20250321 0.96 5700 -26.49 20250108 4150 0.96 20250321 8200 -48.90 20240403 4150 0.96 20250321 1.79 N 306040 500 49 억 135962 N N 0 N 00 N
4 20250321 141138 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4170 -115 5 -2.68 138080960 32860 74.54 4320 4330 4150 5570 3000 4285 4202.10 1.38 0 -5203 4558 4421 4353 4216 4148 4387 4182 49 1285 500 2990 5 1 9865828 411 3.14 0.30 12 0.33 1330.00 14073.00 8200 20240403 -49.15 4150 20250321 0.48 5700 -26.84 20250108 4150 0.48 20250321 8200 -49.15 20240403 4150 0.48 20250321 1.79 N 306040 500 49 억 135962 N N 0 N 00 N
5 20250321 131139 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4180 -105 5 -2.45 123874705 29457 66.82 4320 4330 4150 5570 3000 4285 4205.27 1.38 0 -4008 4558 4421 4353 4216 4148 4387 4182 49 1285 500 2990 5 1 9865828 412 3.14 0.30 12 0.30 1330.00 14073.00 8200 20240403 -49.02 4150 20250321 0.72 5700 -26.67 20250108 4150 0.72 20250321 8200 -49.02 20240403 4150 0.72 20250321 1.79 N 306040 500 49 억 135962 N N 0 N 00 N
6 20250321 121139 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4175 -110 5 -2.57 112558215 26743 60.66 4320 4330 4150 5570 3000 4285 4208.89 1.38 0 -2798 4558 4421 4353 4216 4148 4387 4182 49 1285 500 2990 5 1 9865828 412 3.14 0.30 12 0.27 1330.00 14073.00 8200 20240403 -49.09 4150 20250321 0.60 5700 -26.75 20250108 4150 0.60 20250321 8200 -49.09 20240403 4150 0.60 20250321 1.79 N 306040 500 49 억 135962 N N 0 N 00 N
7 20250321 111139 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4225 -60 5 -1.40 36131125 8495 19.27 4320 4330 4225 5570 3000 4285 4253.22 1.38 0 -2140 4558 4421 4353 4216 4148 4387 4182 49 1285 500 2990 5 1 9865828 417 3.18 0.30 12 0.09 1330.00 14073.00 8200 20240403 -48.48 4225 20250321 0.00 5700 -25.88 20250108 4225 0.00 20250321 8200 -48.48 20240403 4225 0.00 20250321 1.79 N 306040 500 49 억 135962 N N 0 N 00 N
8 20250321 101140 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4280 -5 5 -0.12 7718100 1802 4.09 4320 4330 4275 5570 3000 4285 4283.07 1.38 0 -898 4558 4421 4353 4216 4148 4387 4182 49 1285 500 2990 5 1 9865828 422 3.22 0.30 12 0.02 1330.00 14073.00 8200 20240403 -47.80 4275 20250321 0.12 5700 -24.91 20250108 4275 0.12 20250321 8200 -47.80 20240403 4275 0.12 20250321 1.79 N 306040 500 49 억 135962 N N 0 N 00 N
9 20250321 091146 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4280 -5 5 -0.12 2103840 490 1.11 4320 4330 4280 5570 3000 4285 4293.55 1.38 0 -106 4558 4421 4353 4216 4148 4387 4182 49 1285 500 2990 5 1 9865828 422 3.22 0.30 12 0.00 1330.00 14073.00 8200 20240403 -47.80 4280 20250321 0.00 5700 -24.91 20250108 4280 0.00 20250321 8200 -47.80 20240403 4280 0.00 20250321 1.79 N 306040 500 49 억 135962 N N 0 N 00 N
10 20250320 161751 57 100.00 KOSDAQ 신저가 섬유·의류 N N N N N 4285 -180 5 -4.03 191790683 44082 791.42 4460 4490 4285 5800 3130 4465 4350.77 1.37 0 -4697 4505 4485 4460 4440 4415 4472 4427 49 1335 500 3120 5 1 9865828 423 3.22 0.30 12 0.45 1330.00 14073.00 8200 20240403 -47.74 4285 20250320 0.00 5700 -24.82 20250108 4285 0.00 20250320 8200 -47.74 20240403 4285 0.00 20250320 1.82 N 306040 500 49 억 135633 N N 0 N 00 N
11 20250320 151135 57 100.00 KOSDAQ 섬유·의류 N N N N N 4325 -140 5 -3.14 154835443 35497 637.29 4460 4490 4300 5800 3130 4465 4361.93 1.37 0 -4572 4505 4485 4460 4440 4415 4472 4427 49 1335 500 3120 5 1 9865828 427 3.25 0.31 12 0.36 1330.00 14073.00 8200 20240403 -47.26 4290 20250204 0.82 5700 -24.12 20250108 4290 0.82 20250204 8200 -47.26 20240403 4290 0.82 20250204 1.82 N 306040 500 49 억 135633 N N 0 N 00 N
12 20250320 141139 57 100.00 KOSDAQ 섬유·의류 N N N N N 4340 -125 5 -2.80 118593618 27098 486.50 4460 4490 4300 5800 3130 4465 4376.47 1.37 0 -4054 4505 4485 4460 4440 4415 4472 4427 49 1335 500 3120 5 1 9865828 428 3.26 0.31 12 0.27 1330.00 14073.00 8200 20240403 -47.07 4290 20250204 1.17 5700 -23.86 20250108 4290 1.17 20250204 8200 -47.07 20240403 4290 1.17 20250204 1.82 N 306040 500 49 억 135633 N N 0 N 00 N