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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083550/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
20250317,160657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3060,10,2,0.33,51799450,16733,118.19,3050,3120,3050,3965,2135,3050,3095.65,1.82,0,-343,3153,3101,3068,3016,2983,3085,3000,62,915,500,1890,5,1,12374226,379,-10.37,0.29,12,0.14,-295.00,10563.00,5253,20240819,-41.75,2483,20241210,23.24,3840,-20.31,20250113,2905,5.34,20250311,5500,-44.36,20240819,2600,17.69,20241210,1.96,N,083550,500,61 억,,225155,N,N,0,N,00,N
20250317,150656,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3090,40,2,1.31,49133045,15866,112.06,3050,3120,3050,3965,2135,3050,3096.75,1.82,0,-222,3153,3101,3068,3016,2983,3085,3000,62,915,500,1890,5,1,12374226,382,-10.47,0.29,12,0.13,-295.00,10563.00,5253,20240819,-41.18,2483,20241210,24.45,3840,-19.53,20250113,2905,6.37,20250311,5500,-43.82,20240819,2600,18.85,20241210,1.96,N,083550,500,61 억,,225155,N,N,0,N,00,N
20250317,140657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3070,20,2,0.66,48926650,15799,111.59,3050,3120,3050,3965,2135,3050,3096.82,1.82,0,-215,3153,3101,3068,3016,2983,3085,3000,62,915,500,1890,5,1,12374226,380,-10.41,0.29,12,0.13,-295.00,10563.00,5253,20240819,-41.56,2483,20241210,23.64,3840,-20.05,20250113,2905,5.68,20250311,5500,-44.18,20240819,2600,18.08,20241210,1.96,N,083550,500,61 억,,225155,N,N,0,N,00,N
20250317,130657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3060,10,2,0.33,48506395,15662,110.62,3050,3120,3050,3965,2135,3050,3097.08,1.82,0,-112,3153,3101,3068,3016,2983,3085,3000,62,915,500,1890,5,1,12374226,379,-10.37,0.29,12,0.13,-295.00,10563.00,5253,20240819,-41.75,2483,20241210,23.24,3840,-20.31,20250113,2905,5.34,20250311,5500,-44.36,20240819,2600,17.69,20241210,1.96,N,083550,500,61 억,,225155,N,N,0,N,00,N
20250317,120656,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,15,2,0.49,48111575,15533,109.71,3050,3120,3050,3965,2135,3050,3097.38,1.82,0,-117,3153,3101,3068,3016,2983,3085,3000,62,915,500,1890,5,1,12374226,379,-10.39,0.29,12,0.13,-295.00,10563.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2905,5.51,20250311,5500,-44.27,20240819,2600,17.88,20241210,1.96,N,083550,500,61 억,,225155,N,N,0,N,00,N
20250317,110658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3095,45,2,1.48,42896295,13829,97.68,3050,3120,3050,3965,2135,3050,3101.91,1.82,0,-470,3153,3101,3068,3016,2983,3085,3000,62,915,500,1890,5,1,12374226,383,-10.49,0.29,12,0.11,-295.00,10563.00,5253,20240819,-41.08,2483,20241210,24.65,3840,-19.40,20250113,2905,6.54,20250311,5500,-43.73,20240819,2600,19.04,20241210,1.96,N,083550,500,61 억,,225155,N,N,0,N,00,N
20250317,100656,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3090,40,2,1.31,8222770,2692,19.01,3050,3090,3050,3965,2135,3050,3054.52,1.82,0,267,3153,3101,3068,3016,2983,3085,3000,62,915,500,1890,5,1,12374226,382,-10.47,0.29,12,0.02,-295.00,10563.00,5253,20240819,-41.18,2483,20241210,24.45,3840,-19.53,20250113,2905,6.37,20250311,5500,-43.82,20240819,2600,18.85,20241210,1.96,N,083550,500,61 억,,225155,N,N,0,N,00,N
20250317,090657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3075,25,2,0.82,176925,58,0.41,3050,3075,3050,3965,2135,3050,3050.43,1.82,0,-8,3153,3101,3068,3016,2983,3085,3000,62,915,500,1890,5,1,12374226,381,-10.42,0.29,12,0.00,-295.00,10563.00,5253,20240819,-41.46,2483,20241210,23.84,3840,-19.92,20250113,2905,5.85,20250311,5500,-44.09,20240819,2600,18.27,20241210,1.96,N,083550,500,61 억,,225155,N,N,0,N,00,N
20250314,160655,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3050,-35,5,-1.13,43581879,14155,42.35,3060,3120,3035,4010,2160,3085,3078.90,1.82,0,-396,3161,3122,3086,3047,3011,3105,3030,62,925,500,1910,5,1,12374226,377,-10.34,0.29,12,0.11,-295.00,10563.00,5253,20240819,-41.94,2483,20241210,22.84,3840,-20.57,20250113,2905,4.99,20250311,5500,-44.55,20240819,2600,17.31,20241210,1.95,N,083550,500,61 억,,225551,N,N,0,N,00,N
20250314,150659,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3075,-10,5,-0.32,35781409,11612,34.74,3060,3120,3035,4010,2160,3085,3081.42,1.82,0,-219,3161,3122,3086,3047,3011,3105,3030,62,925,500,1910,5,1,12374226,381,-10.42,0.29,12,0.09,-295.00,10563.00,5253,20240819,-41.46,2483,20241210,23.84,3840,-19.92,20250113,2905,5.85,20250311,5500,-44.09,20240819,2600,18.27,20241210,1.95,N,083550,500,61 억,,225551,N,N,0,N,00,N
20250314,140654,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3085,0,3,0.00,33077309,10739,32.13,3060,3120,3035,4010,2160,3085,3080.11,1.82,0,-20,3161,3122,3086,3047,3011,3105,3030,62,925,500,1910,5,1,12374226,382,-10.46,0.29,12,0.09,-295.00,10563.00,5253,20240819,-41.27,2483,20241210,24.24,3840,-19.66,20250113,2905,6.20,20250311,5500,-43.91,20240819,2600,18.65,20241210,1.95,N,083550,500,61 억,,225551,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 20250317 160657 57 100.00 KOSDAQ 섬유·의류 N N N N N 3060 10 2 0.33 51799450 16733 118.19 3050 3120 3050 3965 2135 3050 3095.65 1.82 0 -343 3153 3101 3068 3016 2983 3085 3000 62 915 500 1890 5 1 12374226 379 -10.37 0.29 12 0.14 -295.00 10563.00 5253 20240819 -41.75 2483 20241210 23.24 3840 -20.31 20250113 2905 5.34 20250311 5500 -44.36 20240819 2600 17.69 20241210 1.96 N 083550 500 61 억 225155 N N 0 N 00 N
3 20250317 150656 57 100.00 KOSDAQ 섬유·의류 N N N N N 3090 40 2 1.31 49133045 15866 112.06 3050 3120 3050 3965 2135 3050 3096.75 1.82 0 -222 3153 3101 3068 3016 2983 3085 3000 62 915 500 1890 5 1 12374226 382 -10.47 0.29 12 0.13 -295.00 10563.00 5253 20240819 -41.18 2483 20241210 24.45 3840 -19.53 20250113 2905 6.37 20250311 5500 -43.82 20240819 2600 18.85 20241210 1.96 N 083550 500 61 억 225155 N N 0 N 00 N
4 20250317 140657 57 100.00 KOSDAQ 섬유·의류 N N N N N 3070 20 2 0.66 48926650 15799 111.59 3050 3120 3050 3965 2135 3050 3096.82 1.82 0 -215 3153 3101 3068 3016 2983 3085 3000 62 915 500 1890 5 1 12374226 380 -10.41 0.29 12 0.13 -295.00 10563.00 5253 20240819 -41.56 2483 20241210 23.64 3840 -20.05 20250113 2905 5.68 20250311 5500 -44.18 20240819 2600 18.08 20241210 1.96 N 083550 500 61 억 225155 N N 0 N 00 N
5 20250317 130657 57 100.00 KOSDAQ 섬유·의류 N N N N N 3060 10 2 0.33 48506395 15662 110.62 3050 3120 3050 3965 2135 3050 3097.08 1.82 0 -112 3153 3101 3068 3016 2983 3085 3000 62 915 500 1890 5 1 12374226 379 -10.37 0.29 12 0.13 -295.00 10563.00 5253 20240819 -41.75 2483 20241210 23.24 3840 -20.31 20250113 2905 5.34 20250311 5500 -44.36 20240819 2600 17.69 20241210 1.96 N 083550 500 61 억 225155 N N 0 N 00 N
6 20250317 120656 57 100.00 KOSDAQ 섬유·의류 N N N N N 3065 15 2 0.49 48111575 15533 109.71 3050 3120 3050 3965 2135 3050 3097.38 1.82 0 -117 3153 3101 3068 3016 2983 3085 3000 62 915 500 1890 5 1 12374226 379 -10.39 0.29 12 0.13 -295.00 10563.00 5253 20240819 -41.65 2483 20241210 23.44 3840 -20.18 20250113 2905 5.51 20250311 5500 -44.27 20240819 2600 17.88 20241210 1.96 N 083550 500 61 억 225155 N N 0 N 00 N
7 20250317 110658 57 100.00 KOSDAQ 섬유·의류 N N N N N 3095 45 2 1.48 42896295 13829 97.68 3050 3120 3050 3965 2135 3050 3101.91 1.82 0 -470 3153 3101 3068 3016 2983 3085 3000 62 915 500 1890 5 1 12374226 383 -10.49 0.29 12 0.11 -295.00 10563.00 5253 20240819 -41.08 2483 20241210 24.65 3840 -19.40 20250113 2905 6.54 20250311 5500 -43.73 20240819 2600 19.04 20241210 1.96 N 083550 500 61 억 225155 N N 0 N 00 N
8 20250317 100656 57 100.00 KOSDAQ 섬유·의류 N N N N N 3090 40 2 1.31 8222770 2692 19.01 3050 3090 3050 3965 2135 3050 3054.52 1.82 0 267 3153 3101 3068 3016 2983 3085 3000 62 915 500 1890 5 1 12374226 382 -10.47 0.29 12 0.02 -295.00 10563.00 5253 20240819 -41.18 2483 20241210 24.45 3840 -19.53 20250113 2905 6.37 20250311 5500 -43.82 20240819 2600 18.85 20241210 1.96 N 083550 500 61 억 225155 N N 0 N 00 N
9 20250317 090657 57 100.00 KOSDAQ 섬유·의류 N N N N N 3075 25 2 0.82 176925 58 0.41 3050 3075 3050 3965 2135 3050 3050.43 1.82 0 -8 3153 3101 3068 3016 2983 3085 3000 62 915 500 1890 5 1 12374226 381 -10.42 0.29 12 0.00 -295.00 10563.00 5253 20240819 -41.46 2483 20241210 23.84 3840 -19.92 20250113 2905 5.85 20250311 5500 -44.09 20240819 2600 18.27 20241210 1.96 N 083550 500 61 억 225155 N N 0 N 00 N
10 20250314 160655 57 100.00 KOSDAQ 섬유·의류 N N N N N 3050 -35 5 -1.13 43581879 14155 42.35 3060 3120 3035 4010 2160 3085 3078.90 1.82 0 -396 3161 3122 3086 3047 3011 3105 3030 62 925 500 1910 5 1 12374226 377 -10.34 0.29 12 0.11 -295.00 10563.00 5253 20240819 -41.94 2483 20241210 22.84 3840 -20.57 20250113 2905 4.99 20250311 5500 -44.55 20240819 2600 17.31 20241210 1.95 N 083550 500 61 억 225551 N N 0 N 00 N
11 20250314 150659 57 100.00 KOSDAQ 섬유·의류 N N N N N 3075 -10 5 -0.32 35781409 11612 34.74 3060 3120 3035 4010 2160 3085 3081.42 1.82 0 -219 3161 3122 3086 3047 3011 3105 3030 62 925 500 1910 5 1 12374226 381 -10.42 0.29 12 0.09 -295.00 10563.00 5253 20240819 -41.46 2483 20241210 23.84 3840 -19.92 20250113 2905 5.85 20250311 5500 -44.09 20240819 2600 18.27 20241210 1.95 N 083550 500 61 억 225551 N N 0 N 00 N
12 20250314 140654 57 100.00 KOSDAQ 섬유·의류 N N N N N 3085 0 3 0.00 33077309 10739 32.13 3060 3120 3035 4010 2160 3085 3080.11 1.82 0 -20 3161 3122 3086 3047 3011 3105 3030 62 925 500 1910 5 1 12374226 382 -10.46 0.29 12 0.09 -295.00 10563.00 5253 20240819 -41.27 2483 20241210 24.24 3840 -19.66 20250113 2905 6.20 20250311 5500 -43.91 20240819 2600 18.65 20241210 1.95 N 083550 500 61 억 225551 N N 0 N 00 N