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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083550/price/prices-20250201.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
20250224,160709,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3250,65,2,2.04,262498500,79920,794.20,3280,3335,3215,4140,2230,3185,3284.52,1.65,0,-7503,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,402,-11.02,0.31,12,0.65,-295.00,10563.00,5253,20240819,-38.13,2483,20241210,30.89,3840,-15.36,20250113,2950,10.17,20250102,5500,-40.91,20240819,2600,25.00,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N
20250224,150708,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3265,80,2,2.51,259157370,78892,783.98,3280,3335,3215,4140,2230,3185,3284.96,1.65,0,-7495,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,404,-11.07,0.31,12,0.64,-295.00,10563.00,5253,20240819,-37.85,2483,20241210,31.49,3840,-14.97,20250113,2950,10.68,20250102,5500,-40.64,20240819,2600,25.58,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N
20250224,140707,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3260,75,2,2.35,257267225,78312,778.22,3280,3335,3215,4140,2230,3185,3285.16,1.65,0,-7181,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,403,-11.05,0.31,12,0.63,-295.00,10563.00,5253,20240819,-37.94,2483,20241210,31.29,3840,-15.10,20250113,2950,10.51,20250102,5500,-40.73,20240819,2600,25.38,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N
20250224,130710,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3275,90,2,2.83,253910305,77280,767.96,3280,3335,3215,4140,2230,3185,3285.59,1.65,0,-7425,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,405,-11.10,0.31,12,0.62,-295.00,10563.00,5253,20240819,-37.65,2483,20241210,31.90,3840,-14.71,20250113,2950,11.02,20250102,5500,-40.45,20240819,2600,25.96,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N
20250224,120706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3275,90,2,2.83,249408660,75907,754.32,3280,3335,3215,4140,2230,3185,3285.71,1.65,0,-7292,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,405,-11.10,0.31,12,0.61,-295.00,10563.00,5253,20240819,-37.65,2483,20241210,31.90,3840,-14.71,20250113,2950,11.02,20250102,5500,-40.45,20240819,2600,25.96,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N
20250224,110704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3260,75,2,2.35,218681305,66474,660.58,3280,3335,3215,4140,2230,3185,3289.73,1.65,0,-7641,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,403,-11.05,0.31,12,0.54,-295.00,10563.00,5253,20240819,-37.94,2483,20241210,31.29,3840,-15.10,20250113,2950,10.51,20250102,5500,-40.73,20240819,2600,25.38,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N
20250224,100705,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3265,80,2,2.51,194788015,59125,587.55,3280,3335,3215,4140,2230,3185,3294.51,1.65,0,-7572,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,404,-11.07,0.31,12,0.48,-295.00,10563.00,5253,20240819,-37.85,2483,20241210,31.49,3840,-14.97,20250113,2950,10.68,20250102,5500,-40.64,20240819,2600,25.58,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N
20250224,090710,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3270,85,2,2.67,83629730,25571,254.11,3280,3305,3215,4140,2230,3185,3270.49,1.65,0,-890,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,405,-11.08,0.31,12,0.21,-295.00,10563.00,5253,20240819,-37.75,2483,20241210,31.70,3840,-14.84,20250113,2950,10.85,20250102,5500,-40.55,20240819,2600,25.77,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N
20250221,160704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3185,40,2,1.27,31869555,10063,50.58,3140,3190,3130,4085,2205,3145,3167.00,1.63,0,1968,3228,3186,3138,3096,3048,3162,3072,62,940,500,1940,5,1,12374226,394,-10.80,0.30,12,0.08,-295.00,10563.00,5253,20240819,-39.37,2483,20241210,28.27,3840,-17.06,20250113,2950,7.97,20250102,5500,-42.09,20240819,2600,22.50,20241210,2.15,N,083550,500,61 억,,201656,N,N,0,N,00,N
20250221,150706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3170,25,2,0.79,30306170,9571,48.10,3140,3190,3130,4085,2205,3145,3166.46,1.63,0,1979,3228,3186,3138,3096,3048,3162,3072,62,940,500,1940,5,1,12374226,392,-10.75,0.30,12,0.08,-295.00,10563.00,5253,20240819,-39.65,2483,20241210,27.67,3840,-17.45,20250113,2950,7.46,20250102,5500,-42.36,20240819,2600,21.92,20241210,2.15,N,083550,500,61 억,,201656,N,N,0,N,00,N
20250221,140706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3165,20,2,0.64,11521550,3662,18.40,3140,3165,3130,4085,2205,3145,3146.25,1.63,0,-416,3228,3186,3138,3096,3048,3162,3072,62,940,500,1940,5,1,12374226,392,-10.73,0.30,12,0.03,-295.00,10563.00,5253,20240819,-39.75,2483,20241210,27.47,3840,-17.58,20250113,2950,7.29,20250102,5500,-42.45,20240819,2600,21.73,20241210,2.15,N,083550,500,61 억,,201656,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 20250224 160709 57 100.00 KOSDAQ 섬유·의류 N N N N N 3250 65 2 2.04 262498500 79920 794.20 3280 3335 3215 4140 2230 3185 3284.52 1.65 0 -7503 3228 3206 3168 3146 3108 3217 3157 62 955 500 1970 5 1 12374226 402 -11.02 0.31 12 0.65 -295.00 10563.00 5253 20240819 -38.13 2483 20241210 30.89 3840 -15.36 20250113 2950 10.17 20250102 5500 -40.91 20240819 2600 25.00 20241210 2.15 N 083550 500 61 억 204057 N N 0 N 00 N
3 20250224 150708 57 100.00 KOSDAQ 섬유·의류 N N N N N 3265 80 2 2.51 259157370 78892 783.98 3280 3335 3215 4140 2230 3185 3284.96 1.65 0 -7495 3228 3206 3168 3146 3108 3217 3157 62 955 500 1970 5 1 12374226 404 -11.07 0.31 12 0.64 -295.00 10563.00 5253 20240819 -37.85 2483 20241210 31.49 3840 -14.97 20250113 2950 10.68 20250102 5500 -40.64 20240819 2600 25.58 20241210 2.15 N 083550 500 61 억 204057 N N 0 N 00 N
4 20250224 140707 57 100.00 KOSDAQ 섬유·의류 N N N N N 3260 75 2 2.35 257267225 78312 778.22 3280 3335 3215 4140 2230 3185 3285.16 1.65 0 -7181 3228 3206 3168 3146 3108 3217 3157 62 955 500 1970 5 1 12374226 403 -11.05 0.31 12 0.63 -295.00 10563.00 5253 20240819 -37.94 2483 20241210 31.29 3840 -15.10 20250113 2950 10.51 20250102 5500 -40.73 20240819 2600 25.38 20241210 2.15 N 083550 500 61 억 204057 N N 0 N 00 N
5 20250224 130710 57 100.00 KOSDAQ 섬유·의류 N N N N N 3275 90 2 2.83 253910305 77280 767.96 3280 3335 3215 4140 2230 3185 3285.59 1.65 0 -7425 3228 3206 3168 3146 3108 3217 3157 62 955 500 1970 5 1 12374226 405 -11.10 0.31 12 0.62 -295.00 10563.00 5253 20240819 -37.65 2483 20241210 31.90 3840 -14.71 20250113 2950 11.02 20250102 5500 -40.45 20240819 2600 25.96 20241210 2.15 N 083550 500 61 억 204057 N N 0 N 00 N
6 20250224 120706 57 100.00 KOSDAQ 섬유·의류 N N N N N 3275 90 2 2.83 249408660 75907 754.32 3280 3335 3215 4140 2230 3185 3285.71 1.65 0 -7292 3228 3206 3168 3146 3108 3217 3157 62 955 500 1970 5 1 12374226 405 -11.10 0.31 12 0.61 -295.00 10563.00 5253 20240819 -37.65 2483 20241210 31.90 3840 -14.71 20250113 2950 11.02 20250102 5500 -40.45 20240819 2600 25.96 20241210 2.15 N 083550 500 61 억 204057 N N 0 N 00 N
7 20250224 110704 57 100.00 KOSDAQ 섬유·의류 N N N N N 3260 75 2 2.35 218681305 66474 660.58 3280 3335 3215 4140 2230 3185 3289.73 1.65 0 -7641 3228 3206 3168 3146 3108 3217 3157 62 955 500 1970 5 1 12374226 403 -11.05 0.31 12 0.54 -295.00 10563.00 5253 20240819 -37.94 2483 20241210 31.29 3840 -15.10 20250113 2950 10.51 20250102 5500 -40.73 20240819 2600 25.38 20241210 2.15 N 083550 500 61 억 204057 N N 0 N 00 N
8 20250224 100705 57 100.00 KOSDAQ 섬유·의류 N N N N N 3265 80 2 2.51 194788015 59125 587.55 3280 3335 3215 4140 2230 3185 3294.51 1.65 0 -7572 3228 3206 3168 3146 3108 3217 3157 62 955 500 1970 5 1 12374226 404 -11.07 0.31 12 0.48 -295.00 10563.00 5253 20240819 -37.85 2483 20241210 31.49 3840 -14.97 20250113 2950 10.68 20250102 5500 -40.64 20240819 2600 25.58 20241210 2.15 N 083550 500 61 억 204057 N N 0 N 00 N
9 20250224 090710 57 100.00 KOSDAQ 섬유·의류 N N N N N 3270 85 2 2.67 83629730 25571 254.11 3280 3305 3215 4140 2230 3185 3270.49 1.65 0 -890 3228 3206 3168 3146 3108 3217 3157 62 955 500 1970 5 1 12374226 405 -11.08 0.31 12 0.21 -295.00 10563.00 5253 20240819 -37.75 2483 20241210 31.70 3840 -14.84 20250113 2950 10.85 20250102 5500 -40.55 20240819 2600 25.77 20241210 2.15 N 083550 500 61 억 204057 N N 0 N 00 N
10 20250221 160704 57 100.00 KOSDAQ 섬유·의류 N N N N N 3185 40 2 1.27 31869555 10063 50.58 3140 3190 3130 4085 2205 3145 3167.00 1.63 0 1968 3228 3186 3138 3096 3048 3162 3072 62 940 500 1940 5 1 12374226 394 -10.80 0.30 12 0.08 -295.00 10563.00 5253 20240819 -39.37 2483 20241210 28.27 3840 -17.06 20250113 2950 7.97 20250102 5500 -42.09 20240819 2600 22.50 20241210 2.15 N 083550 500 61 억 201656 N N 0 N 00 N
11 20250221 150706 57 100.00 KOSDAQ 섬유·의류 N N N N N 3170 25 2 0.79 30306170 9571 48.10 3140 3190 3130 4085 2205 3145 3166.46 1.63 0 1979 3228 3186 3138 3096 3048 3162 3072 62 940 500 1940 5 1 12374226 392 -10.75 0.30 12 0.08 -295.00 10563.00 5253 20240819 -39.65 2483 20241210 27.67 3840 -17.45 20250113 2950 7.46 20250102 5500 -42.36 20240819 2600 21.92 20241210 2.15 N 083550 500 61 억 201656 N N 0 N 00 N
12 20250221 140706 57 100.00 KOSDAQ 섬유·의류 N N N N N 3165 20 2 0.64 11521550 3662 18.40 3140 3165 3130 4085 2205 3145 3146.25 1.63 0 -416 3228 3186 3138 3096 3048 3162 3072 62 940 500 1940 5 1 12374226 392 -10.73 0.30 12 0.03 -295.00 10563.00 5253 20240819 -39.75 2483 20241210 27.47 3840 -17.58 20250113 2950 7.29 20250102 5500 -42.45 20240819 2600 21.73 20241210 2.15 N 083550 500 61 억 201656 N N 0 N 00 N