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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4565,90,2,2.01,40903869,9142,19.63,4475,4585,4435,5810,3135,4475,4474.27,1.25,0,-604,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,450,3.43,0.32,12,0.09,1330.00,14073.00,8410,20240226,-45.72,4290,20250204,6.41,5700,-19.91,20250108,4290,6.41,20250204,8200,-44.33,20240403,4290,6.41,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N
20250307,151057,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4575,100,2,2.23,40246799,8998,19.32,4475,4585,4435,5810,3135,4475,4472.86,1.25,0,-541,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,451,3.44,0.33,12,0.09,1330.00,14073.00,8410,20240226,-45.60,4290,20250204,6.64,5700,-19.74,20250108,4290,6.64,20250204,8200,-44.21,20240403,4290,6.64,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N
20250307,141054,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4510,35,2,0.78,31179559,6992,15.02,4475,4510,4435,5810,3135,4475,4459.32,1.25,0,-305,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,445,3.39,0.32,12,0.07,1330.00,14073.00,8410,20240226,-46.37,4290,20250204,5.13,5700,-20.88,20250108,4290,5.13,20250204,8200,-45.00,20240403,4290,5.13,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N
20250307,131056,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4465,-10,5,-0.22,20165554,4534,9.74,4475,4500,4435,5810,3135,4475,4447.63,1.25,0,-186,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,441,3.36,0.32,12,0.05,1330.00,14073.00,8410,20240226,-46.91,4290,20250204,4.08,5700,-21.67,20250108,4290,4.08,20250204,8200,-45.55,20240403,4290,4.08,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N
20250307,121055,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4485,10,2,0.22,18772489,4222,9.07,4475,4500,4435,5810,3135,4475,4446.35,1.25,0,-186,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,442,3.37,0.32,12,0.04,1330.00,14073.00,8410,20240226,-46.67,4290,20250204,4.55,5700,-21.32,20250108,4290,4.55,20250204,8200,-45.30,20240403,4290,4.55,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N
20250307,111053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4490,15,2,0.34,16266967,3663,7.87,4475,4490,4435,5810,3135,4475,4440.89,1.25,0,-204,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,443,3.38,0.32,12,0.04,1330.00,14073.00,8410,20240226,-46.61,4290,20250204,4.66,5700,-21.23,20250108,4290,4.66,20250204,8200,-45.24,20240403,4290,4.66,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N
20250307,101051,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4460,-15,5,-0.34,15091505,3400,7.30,4475,4475,4435,5810,3135,4475,4438.68,1.25,0,-276,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,440,3.35,0.32,12,0.03,1330.00,14073.00,8410,20240226,-46.97,4290,20250204,3.96,5700,-21.75,20250108,4290,3.96,20250204,8200,-45.61,20240403,4290,3.96,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N
20250307,091058,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4435,-40,5,-0.89,2580790,580,1.25,4475,4475,4435,5810,3135,4475,4449.64,1.25,0,-78,4755,4615,4545,4405,4335,4580,4370,49,1335,500,3130,5,1,9865828,438,3.33,0.32,12,0.01,1330.00,14073.00,8410,20240226,-47.27,4290,20250204,3.38,5700,-22.19,20250108,4290,3.38,20250204,8200,-45.91,20240403,4290,3.38,20250204,1.79,N,306040,500,49 억,,123432,N,N,0,N,00,N
20250306,161047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4475,-210,5,-4.48,209661470,46488,402.15,4685,4685,4475,6090,3280,4685,4510.10,1.27,0,-1192,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,441,3.36,0.32,12,0.47,1330.00,14073.00,8460,20240222,-47.10,4290,20250204,4.31,5700,-21.49,20250108,4290,4.31,20250204,8200,-45.43,20240306,4290,4.31,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N
20250306,151047,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4495,-190,5,-4.06,189539380,42000,363.32,4685,4685,4485,6090,3280,4685,4512.84,1.27,0,-86,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,443,3.38,0.32,12,0.43,1330.00,14073.00,8460,20240222,-46.87,4290,20250204,4.78,5700,-21.14,20250108,4290,4.78,20250204,8200,-45.18,20240306,4290,4.78,20250204,1.80,N,306040,500,49 억,,124947,N,N,0,N,00,N
20250306,141046,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4550,-135,5,-2.88,184437225,40868,353.53,4685,4685,4485,6090,3280,4685,4513.00,1.27,0,2,4831,4757,4616,4542,4401,4795,4580,49,1405,500,3270,5,1,9865828,449,3.42,0.32,12,0.41,1330.00,14073.00,8460,20240222,-46.22,4290,20250204,6.06,5700,-20.18,20250108,4290,6.06,20250204,8200,-44.51,20240306,4290,6.06,20250204,1.80,N,306040,500,49 억,,124947,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 20250307 161053 57 100.00 KOSDAQ 섬유·의류 N N N N N 4565 90 2 2.01 40903869 9142 19.63 4475 4585 4435 5810 3135 4475 4474.27 1.25 0 -604 4755 4615 4545 4405 4335 4580 4370 49 1335 500 3130 5 1 9865828 450 3.43 0.32 12 0.09 1330.00 14073.00 8410 20240226 -45.72 4290 20250204 6.41 5700 -19.91 20250108 4290 6.41 20250204 8200 -44.33 20240403 4290 6.41 20250204 1.79 N 306040 500 49 억 123432 N N 0 N 00 N
3 20250307 151057 57 100.00 KOSDAQ 섬유·의류 N N N N N 4575 100 2 2.23 40246799 8998 19.32 4475 4585 4435 5810 3135 4475 4472.86 1.25 0 -541 4755 4615 4545 4405 4335 4580 4370 49 1335 500 3130 5 1 9865828 451 3.44 0.33 12 0.09 1330.00 14073.00 8410 20240226 -45.60 4290 20250204 6.64 5700 -19.74 20250108 4290 6.64 20250204 8200 -44.21 20240403 4290 6.64 20250204 1.79 N 306040 500 49 억 123432 N N 0 N 00 N
4 20250307 141054 57 100.00 KOSDAQ 섬유·의류 N N N N N 4510 35 2 0.78 31179559 6992 15.02 4475 4510 4435 5810 3135 4475 4459.32 1.25 0 -305 4755 4615 4545 4405 4335 4580 4370 49 1335 500 3130 5 1 9865828 445 3.39 0.32 12 0.07 1330.00 14073.00 8410 20240226 -46.37 4290 20250204 5.13 5700 -20.88 20250108 4290 5.13 20250204 8200 -45.00 20240403 4290 5.13 20250204 1.79 N 306040 500 49 억 123432 N N 0 N 00 N
5 20250307 131056 57 100.00 KOSDAQ 섬유·의류 N N N N N 4465 -10 5 -0.22 20165554 4534 9.74 4475 4500 4435 5810 3135 4475 4447.63 1.25 0 -186 4755 4615 4545 4405 4335 4580 4370 49 1335 500 3130 5 1 9865828 441 3.36 0.32 12 0.05 1330.00 14073.00 8410 20240226 -46.91 4290 20250204 4.08 5700 -21.67 20250108 4290 4.08 20250204 8200 -45.55 20240403 4290 4.08 20250204 1.79 N 306040 500 49 억 123432 N N 0 N 00 N
6 20250307 121055 57 100.00 KOSDAQ 섬유·의류 N N N N N 4485 10 2 0.22 18772489 4222 9.07 4475 4500 4435 5810 3135 4475 4446.35 1.25 0 -186 4755 4615 4545 4405 4335 4580 4370 49 1335 500 3130 5 1 9865828 442 3.37 0.32 12 0.04 1330.00 14073.00 8410 20240226 -46.67 4290 20250204 4.55 5700 -21.32 20250108 4290 4.55 20250204 8200 -45.30 20240403 4290 4.55 20250204 1.79 N 306040 500 49 억 123432 N N 0 N 00 N
7 20250307 111053 57 100.00 KOSDAQ 섬유·의류 N N N N N 4490 15 2 0.34 16266967 3663 7.87 4475 4490 4435 5810 3135 4475 4440.89 1.25 0 -204 4755 4615 4545 4405 4335 4580 4370 49 1335 500 3130 5 1 9865828 443 3.38 0.32 12 0.04 1330.00 14073.00 8410 20240226 -46.61 4290 20250204 4.66 5700 -21.23 20250108 4290 4.66 20250204 8200 -45.24 20240403 4290 4.66 20250204 1.79 N 306040 500 49 억 123432 N N 0 N 00 N
8 20250307 101051 57 100.00 KOSDAQ 섬유·의류 N N N N N 4460 -15 5 -0.34 15091505 3400 7.30 4475 4475 4435 5810 3135 4475 4438.68 1.25 0 -276 4755 4615 4545 4405 4335 4580 4370 49 1335 500 3130 5 1 9865828 440 3.35 0.32 12 0.03 1330.00 14073.00 8410 20240226 -46.97 4290 20250204 3.96 5700 -21.75 20250108 4290 3.96 20250204 8200 -45.61 20240403 4290 3.96 20250204 1.79 N 306040 500 49 억 123432 N N 0 N 00 N
9 20250307 091058 57 100.00 KOSDAQ 섬유·의류 N N N N N 4435 -40 5 -0.89 2580790 580 1.25 4475 4475 4435 5810 3135 4475 4449.64 1.25 0 -78 4755 4615 4545 4405 4335 4580 4370 49 1335 500 3130 5 1 9865828 438 3.33 0.32 12 0.01 1330.00 14073.00 8410 20240226 -47.27 4290 20250204 3.38 5700 -22.19 20250108 4290 3.38 20250204 8200 -45.91 20240403 4290 3.38 20250204 1.79 N 306040 500 49 억 123432 N N 0 N 00 N
10 20250306 161047 57 100.00 KOSDAQ 섬유·의류 N N N N N 4475 -210 5 -4.48 209661470 46488 402.15 4685 4685 4475 6090 3280 4685 4510.10 1.27 0 -1192 4831 4757 4616 4542 4401 4795 4580 49 1405 500 3270 5 1 9865828 441 3.36 0.32 12 0.47 1330.00 14073.00 8460 20240222 -47.10 4290 20250204 4.31 5700 -21.49 20250108 4290 4.31 20250204 8200 -45.43 20240306 4290 4.31 20250204 1.80 N 306040 500 49 억 124947 N N 0 N 00 N
11 20250306 151047 57 100.00 KOSDAQ 섬유·의류 N N N N N 4495 -190 5 -4.06 189539380 42000 363.32 4685 4685 4485 6090 3280 4685 4512.84 1.27 0 -86 4831 4757 4616 4542 4401 4795 4580 49 1405 500 3270 5 1 9865828 443 3.38 0.32 12 0.43 1330.00 14073.00 8460 20240222 -46.87 4290 20250204 4.78 5700 -21.14 20250108 4290 4.78 20250204 8200 -45.18 20240306 4290 4.78 20250204 1.80 N 306040 500 49 억 124947 N N 0 N 00 N
12 20250306 141046 57 100.00 KOSDAQ 섬유·의류 N N N N N 4550 -135 5 -2.88 184437225 40868 353.53 4685 4685 4485 6090 3280 4685 4513.00 1.27 0 2 4831 4757 4616 4542 4401 4795 4580 49 1405 500 3270 5 1 9865828 449 3.42 0.32 12 0.41 1330.00 14073.00 8460 20240222 -46.22 4290 20250204 6.06 5700 -20.18 20250108 4290 6.06 20250204 8200 -44.51 20240306 4290 6.06 20250204 1.80 N 306040 500 49 억 124947 N N 0 N 00 N