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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160636,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3090,-10,5,-0.32,64733550,20994,81.27,3100,3150,3050,4030,2170,3100,3083.43,1.60,0,-899,3160,3130,3115,3085,3070,3122,3077,62,930,500,1920,5,1,12374226,382,-10.47,0.29,12,0.17,-295.00,10563.00,5253,20240819,-41.18,2483,20241210,24.45,3840,-19.53,20250113,2950,4.75,20250102,5500,-43.82,20240819,2600,18.85,20241210,1.99,N,083550,500,61 억,,197851,N,N,0,N,00,N
20250306,150635,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,-35,5,-1.13,63019060,20439,79.12,3100,3150,3050,4030,2170,3100,3083.28,1.60,0,-466,3160,3130,3115,3085,3070,3122,3077,62,930,500,1920,5,1,12374226,379,-10.39,0.29,12,0.17,-295.00,10563.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2950,3.90,20250102,5500,-44.27,20240819,2600,17.88,20241210,1.99,N,083550,500,61 억,,197851,N,N,0,N,00,N
20250306,140634,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,-35,5,-1.13,50038135,16194,62.69,3100,3150,3065,4030,2170,3100,3089.92,1.60,0,-396,3160,3130,3115,3085,3070,3122,3077,62,930,500,1920,5,1,12374226,379,-10.39,0.29,12,0.13,-295.00,10563.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2950,3.90,20250102,5500,-44.27,20240819,2600,17.88,20241210,1.99,N,083550,500,61 억,,197851,N,N,0,N,00,N
20250306,130636,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3100,0,3,0.00,33698975,10891,42.16,3100,3150,3065,4030,2170,3100,3094.20,1.60,0,-399,3160,3130,3115,3085,3070,3122,3077,62,930,500,1920,5,1,12374226,384,-10.51,0.29,12,0.09,-295.00,10563.00,5253,20240819,-40.99,2483,20241210,24.85,3840,-19.27,20250113,2950,5.08,20250102,5500,-43.64,20240819,2600,19.23,20241210,1.99,N,083550,500,61 억,,197851,N,N,0,N,00,N
20250306,120634,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3100,0,3,0.00,32524075,10512,40.69,3100,3150,3065,4030,2170,3100,3093.99,1.60,0,-393,3160,3130,3115,3085,3070,3122,3077,62,930,500,1920,5,1,12374226,384,-10.51,0.29,12,0.08,-295.00,10563.00,5253,20240819,-40.99,2483,20241210,24.85,3840,-19.27,20250113,2950,5.08,20250102,5500,-43.64,20240819,2600,19.23,20241210,1.99,N,083550,500,61 억,,197851,N,N,0,N,00,N
20250306,110632,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3090,-10,5,-0.32,30533875,9870,38.21,3100,3150,3065,4030,2170,3100,3093.60,1.60,0,-362,3160,3130,3115,3085,3070,3122,3077,62,930,500,1920,5,1,12374226,382,-10.47,0.29,12,0.08,-295.00,10563.00,5253,20240819,-41.18,2483,20241210,24.45,3840,-19.53,20250113,2950,4.75,20250102,5500,-43.82,20240819,2600,18.85,20241210,1.99,N,083550,500,61 억,,197851,N,N,0,N,00,N
20250306,100634,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3095,-5,5,-0.16,14385210,4636,17.95,3100,3150,3095,4030,2170,3100,3102.94,1.60,0,-604,3160,3130,3115,3085,3070,3122,3077,62,930,500,1920,5,1,12374226,383,-10.49,0.29,12,0.04,-295.00,10563.00,5253,20240819,-41.08,2483,20241210,24.65,3840,-19.40,20250113,2950,4.92,20250102,5500,-43.73,20240819,2600,19.04,20241210,1.99,N,083550,500,61 억,,197851,N,N,0,N,00,N
20250306,090638,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3120,20,2,0.65,1111180,358,1.39,3100,3150,3100,4030,2170,3100,3103.85,1.60,0,-11,3160,3130,3115,3085,3070,3122,3077,62,930,500,1920,5,1,12374226,386,-10.58,0.30,12,0.00,-295.00,10563.00,5253,20240819,-40.61,2483,20241210,25.65,3840,-18.75,20250113,2950,5.76,20250102,5500,-43.27,20240819,2600,20.00,20241210,1.99,N,083550,500,61 억,,197851,N,N,0,N,00,N
20250305,160628,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3100,-5,5,-0.16,80593702,25833,130.18,3105,3145,3100,4035,2175,3105,3119.80,1.58,0,2279,3221,3162,3131,3072,3041,3147,3057,62,930,500,1920,5,1,12374226,384,-10.51,0.29,12,0.21,-295.00,10563.00,5253,20240819,-40.99,2483,20241210,24.85,3840,-19.27,20250113,2950,5.08,20250102,5500,-43.64,20240819,2600,19.23,20241210,1.97,N,083550,500,61 억,,195573,N,N,0,N,00,N
20250305,150630,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3115,10,2,0.32,64993897,20802,104.83,3105,3145,3105,4035,2175,3105,3124.41,1.58,0,2178,3221,3162,3131,3072,3041,3147,3057,62,930,500,1920,5,1,12374226,385,-10.56,0.29,12,0.17,-295.00,10563.00,5253,20240819,-40.70,2483,20241210,25.45,3840,-18.88,20250113,2950,5.59,20250102,5500,-43.36,20240819,2600,19.81,20241210,1.97,N,083550,500,61 억,,195573,N,N,0,N,00,N
20250305,140629,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3135,30,2,0.97,53999327,17270,87.03,3105,3145,3105,4035,2175,3105,3126.77,1.58,0,1294,3221,3162,3131,3072,3041,3147,3057,62,930,500,1920,5,1,12374226,388,-10.63,0.30,12,0.14,-295.00,10563.00,5253,20240819,-40.32,2483,20241210,26.26,3840,-18.36,20250113,2950,6.27,20250102,5500,-43.00,20240819,2600,20.58,20241210,1.97,N,083550,500,61 억,,195573,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 20250306 160636 57 100.00 KOSDAQ 섬유·의류 N N N N N 3090 -10 5 -0.32 64733550 20994 81.27 3100 3150 3050 4030 2170 3100 3083.43 1.60 0 -899 3160 3130 3115 3085 3070 3122 3077 62 930 500 1920 5 1 12374226 382 -10.47 0.29 12 0.17 -295.00 10563.00 5253 20240819 -41.18 2483 20241210 24.45 3840 -19.53 20250113 2950 4.75 20250102 5500 -43.82 20240819 2600 18.85 20241210 1.99 N 083550 500 61 억 197851 N N 0 N 00 N
3 20250306 150635 57 100.00 KOSDAQ 섬유·의류 N N N N N 3065 -35 5 -1.13 63019060 20439 79.12 3100 3150 3050 4030 2170 3100 3083.28 1.60 0 -466 3160 3130 3115 3085 3070 3122 3077 62 930 500 1920 5 1 12374226 379 -10.39 0.29 12 0.17 -295.00 10563.00 5253 20240819 -41.65 2483 20241210 23.44 3840 -20.18 20250113 2950 3.90 20250102 5500 -44.27 20240819 2600 17.88 20241210 1.99 N 083550 500 61 억 197851 N N 0 N 00 N
4 20250306 140634 57 100.00 KOSDAQ 섬유·의류 N N N N N 3065 -35 5 -1.13 50038135 16194 62.69 3100 3150 3065 4030 2170 3100 3089.92 1.60 0 -396 3160 3130 3115 3085 3070 3122 3077 62 930 500 1920 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 2950 3.90 20250102 5500 -44.27 20240819 2600 17.88 20241210 1.99 N 083550 500 61 억 197851 N N 0 N 00 N
5 20250306 130636 57 100.00 KOSDAQ 섬유·의류 N N N N N 3100 0 3 0.00 33698975 10891 42.16 3100 3150 3065 4030 2170 3100 3094.20 1.60 0 -399 3160 3130 3115 3085 3070 3122 3077 62 930 500 1920 5 1 12374226 384 -10.51 0.29 12 0.09 -295.00 10563.00 5253 20240819 -40.99 2483 20241210 24.85 3840 -19.27 20250113 2950 5.08 20250102 5500 -43.64 20240819 2600 19.23 20241210 1.99 N 083550 500 61 억 197851 N N 0 N 00 N
6 20250306 120634 57 100.00 KOSDAQ 섬유·의류 N N N N N 3100 0 3 0.00 32524075 10512 40.69 3100 3150 3065 4030 2170 3100 3093.99 1.60 0 -393 3160 3130 3115 3085 3070 3122 3077 62 930 500 1920 5 1 12374226 384 -10.51 0.29 12 0.08 -295.00 10563.00 5253 20240819 -40.99 2483 20241210 24.85 3840 -19.27 20250113 2950 5.08 20250102 5500 -43.64 20240819 2600 19.23 20241210 1.99 N 083550 500 61 억 197851 N N 0 N 00 N
7 20250306 110632 57 100.00 KOSDAQ 섬유·의류 N N N N N 3090 -10 5 -0.32 30533875 9870 38.21 3100 3150 3065 4030 2170 3100 3093.60 1.60 0 -362 3160 3130 3115 3085 3070 3122 3077 62 930 500 1920 5 1 12374226 382 -10.47 0.29 12 0.08 -295.00 10563.00 5253 20240819 -41.18 2483 20241210 24.45 3840 -19.53 20250113 2950 4.75 20250102 5500 -43.82 20240819 2600 18.85 20241210 1.99 N 083550 500 61 억 197851 N N 0 N 00 N
8 20250306 100634 57 100.00 KOSDAQ 섬유·의류 N N N N N 3095 -5 5 -0.16 14385210 4636 17.95 3100 3150 3095 4030 2170 3100 3102.94 1.60 0 -604 3160 3130 3115 3085 3070 3122 3077 62 930 500 1920 5 1 12374226 383 -10.49 0.29 12 0.04 -295.00 10563.00 5253 20240819 -41.08 2483 20241210 24.65 3840 -19.40 20250113 2950 4.92 20250102 5500 -43.73 20240819 2600 19.04 20241210 1.99 N 083550 500 61 억 197851 N N 0 N 00 N
9 20250306 090638 57 100.00 KOSDAQ 섬유·의류 N N N N N 3120 20 2 0.65 1111180 358 1.39 3100 3150 3100 4030 2170 3100 3103.85 1.60 0 -11 3160 3130 3115 3085 3070 3122 3077 62 930 500 1920 5 1 12374226 386 -10.58 0.30 12 0.00 -295.00 10563.00 5253 20240819 -40.61 2483 20241210 25.65 3840 -18.75 20250113 2950 5.76 20250102 5500 -43.27 20240819 2600 20.00 20241210 1.99 N 083550 500 61 억 197851 N N 0 N 00 N
10 20250305 160628 57 100.00 KOSDAQ 섬유·의류 N N N N N 3100 -5 5 -0.16 80593702 25833 130.18 3105 3145 3100 4035 2175 3105 3119.80 1.58 0 2279 3221 3162 3131 3072 3041 3147 3057 62 930 500 1920 5 1 12374226 384 -10.51 0.29 12 0.21 -295.00 10563.00 5253 20240819 -40.99 2483 20241210 24.85 3840 -19.27 20250113 2950 5.08 20250102 5500 -43.64 20240819 2600 19.23 20241210 1.97 N 083550 500 61 억 195573 N N 0 N 00 N
11 20250305 150630 57 100.00 KOSDAQ 섬유·의류 N N N N N 3115 10 2 0.32 64993897 20802 104.83 3105 3145 3105 4035 2175 3105 3124.41 1.58 0 2178 3221 3162 3131 3072 3041 3147 3057 62 930 500 1920 5 1 12374226 385 -10.56 0.29 12 0.17 -295.00 10563.00 5253 20240819 -40.70 2483 20241210 25.45 3840 -18.88 20250113 2950 5.59 20250102 5500 -43.36 20240819 2600 19.81 20241210 1.97 N 083550 500 61 억 195573 N N 0 N 00 N
12 20250305 140629 57 100.00 KOSDAQ 섬유·의류 N N N N N 3135 30 2 0.97 53999327 17270 87.03 3105 3145 3105 4035 2175 3105 3126.77 1.58 0 1294 3221 3162 3131 3072 3041 3147 3057 62 930 500 1920 5 1 12374226 388 -10.63 0.30 12 0.14 -295.00 10563.00 5253 20240819 -40.32 2483 20241210 26.26 3840 -18.36 20250113 2950 6.27 20250102 5500 -43.00 20240819 2600 20.58 20241210 1.97 N 083550 500 61 억 195573 N N 0 N 00 N