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
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
20250321,160719,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3015,10,2,0.33,48292110,16110,62.52,2990,3020,2975,3905,2105,3005,2997.65,1.92,0,-1127,3125,3065,3025,2965,2925,3045,2945,62,900,500,1860,5,1,12374226,373,-10.22,0.29,12,0.13,-295.00,10563.00,5253,20240819,-42.60,2483,20241210,21.43,3840,-21.48,20250113,2905,3.79,20250311,5500,-45.18,20240819,2600,15.96,20241210,2.08,N,083550,500,61 억,,237673,N,N,0,N,00,N
20250321,150703,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3015,10,2,0.33,48141360,16060,62.33,2990,3020,2975,3905,2105,3005,2997.59,1.92,0,-1126,3125,3065,3025,2965,2925,3045,2945,62,900,500,1860,5,1,12374226,373,-10.22,0.29,12,0.13,-295.00,10563.00,5253,20240819,-42.60,2483,20241210,21.43,3840,-21.48,20250113,2905,3.79,20250311,5500,-45.18,20240819,2600,15.96,20241210,2.08,N,083550,500,61 억,,237673,N,N,0,N,00,N
20250321,140703,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3015,10,2,0.33,42376320,14144,54.89,2990,3020,2975,3905,2105,3005,2996.06,1.92,0,-457,3125,3065,3025,2965,2925,3045,2945,62,900,500,1860,5,1,12374226,373,-10.22,0.29,12,0.11,-295.00,10563.00,5253,20240819,-42.60,2483,20241210,21.43,3840,-21.48,20250113,2905,3.79,20250311,5500,-45.18,20240819,2600,15.96,20241210,2.08,N,083550,500,61 억,,237673,N,N,0,N,00,N
20250321,130704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3020,15,2,0.50,42358205,14138,54.87,2990,3020,2975,3905,2105,3005,2996.05,1.92,0,-457,3125,3065,3025,2965,2925,3045,2945,62,900,500,1860,5,1,12374226,374,-10.24,0.29,12,0.11,-295.00,10563.00,5253,20240819,-42.51,2483,20241210,21.63,3840,-21.35,20250113,2905,3.96,20250311,5500,-45.09,20240819,2600,16.15,20241210,2.08,N,083550,500,61 억,,237673,N,N,0,N,00,N
20250321,120705,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2995,-10,5,-0.33,24729485,8271,32.10,2990,3005,2975,3905,2105,3005,2989.90,1.92,0,-366,3125,3065,3025,2965,2925,3045,2945,62,900,500,1860,5,1,12374226,371,-10.15,0.28,12,0.07,-295.00,10563.00,5253,20240819,-42.98,2483,20241210,20.62,3840,-22.01,20250113,2905,3.10,20250311,5500,-45.55,20240819,2600,15.19,20241210,2.08,N,083550,500,61 억,,237673,N,N,0,N,00,N
20250321,110704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3000,-5,5,-0.17,24492880,8192,31.79,2990,3005,2975,3905,2105,3005,2989.85,1.92,0,-352,3125,3065,3025,2965,2925,3045,2945,62,900,500,1860,5,1,12374226,371,-10.17,0.28,12,0.07,-295.00,10563.00,5253,20240819,-42.89,2483,20241210,20.82,3840,-21.88,20250113,2905,3.27,20250311,5500,-45.45,20240819,2600,15.38,20241210,2.08,N,083550,500,61 억,,237673,N,N,0,N,00,N
20250321,100705,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2975,-30,5,-1.00,23730640,7936,30.80,2990,3005,2975,3905,2105,3005,2990.25,1.92,0,-292,3125,3065,3025,2965,2925,3045,2945,62,900,500,1860,5,1,12374226,368,-10.08,0.28,12,0.06,-295.00,10563.00,5253,20240819,-43.37,2483,20241210,19.81,3840,-22.53,20250113,2905,2.41,20250311,5500,-45.91,20240819,2600,14.42,20241210,2.08,N,083550,500,61 억,,237673,N,N,0,N,00,N
20250321,090707,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2985,-20,5,-0.67,2493615,834,3.24,2990,2990,2985,3905,2105,3005,2989.95,1.92,0,139,3125,3065,3025,2965,2925,3045,2945,62,900,500,1860,5,1,12374226,369,-10.12,0.28,12,0.01,-295.00,10563.00,5253,20240819,-43.18,2483,20241210,20.22,3840,-22.27,20250113,2905,2.75,20250311,5500,-45.73,20240819,2600,14.81,20241210,2.08,N,083550,500,61 억,,237673,N,N,0,N,00,N
20250320,160957,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3005,-45,5,-1.48,77435454,25725,586.93,3075,3085,2985,3965,2135,3050,3010.12,1.92,0,349,3110,3080,3060,3030,3010,3070,3020,62,915,500,1890,5,1,12374226,372,-10.19,0.28,12,0.21,-295.00,10563.00,5253,20240819,-42.79,2483,20241210,21.02,3840,-21.74,20250113,2905,3.44,20250311,5500,-45.36,20240819,2600,15.58,20241210,2.08,N,083550,500,61 억,,237365,N,N,0,N,00,N
20250320,150703,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3005,-45,5,-1.48,74126949,24621,561.74,3075,3085,2985,3965,2135,3050,3010.72,1.92,0,351,3110,3080,3060,3030,3010,3070,3020,62,915,500,1890,5,1,12374226,372,-10.19,0.28,12,0.20,-295.00,10563.00,5253,20240819,-42.79,2483,20241210,21.02,3840,-21.74,20250113,2905,3.44,20250311,5500,-45.36,20240819,2600,15.58,20241210,2.08,N,083550,500,61 억,,237365,N,N,0,N,00,N
20250320,140705,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3005,-45,5,-1.48,70156825,23298,531.55,3075,3085,2985,3965,2135,3050,3011.28,1.92,0,439,3110,3080,3060,3030,3010,3070,3020,62,915,500,1890,5,1,12374226,372,-10.19,0.28,12,0.19,-295.00,10563.00,5253,20240819,-42.79,2483,20241210,21.02,3840,-21.74,20250113,2905,3.44,20250311,5500,-45.36,20240819,2600,15.58,20241210,2.08,N,083550,500,61 억,,237365,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 160719 57 100.00 KOSDAQ 섬유·의류 N N N N N 3015 10 2 0.33 48292110 16110 62.52 2990 3020 2975 3905 2105 3005 2997.65 1.92 0 -1127 3125 3065 3025 2965 2925 3045 2945 62 900 500 1860 5 1 12374226 373 -10.22 0.29 12 0.13 -295.00 10563.00 5253 20240819 -42.60 2483 20241210 21.43 3840 -21.48 20250113 2905 3.79 20250311 5500 -45.18 20240819 2600 15.96 20241210 2.08 N 083550 500 61 억 237673 N N 0 N 00 N
3 20250321 150703 57 100.00 KOSDAQ 섬유·의류 N N N N N 3015 10 2 0.33 48141360 16060 62.33 2990 3020 2975 3905 2105 3005 2997.59 1.92 0 -1126 3125 3065 3025 2965 2925 3045 2945 62 900 500 1860 5 1 12374226 373 -10.22 0.29 12 0.13 -295.00 10563.00 5253 20240819 -42.60 2483 20241210 21.43 3840 -21.48 20250113 2905 3.79 20250311 5500 -45.18 20240819 2600 15.96 20241210 2.08 N 083550 500 61 억 237673 N N 0 N 00 N
4 20250321 140703 57 100.00 KOSDAQ 섬유·의류 N N N N N 3015 10 2 0.33 42376320 14144 54.89 2990 3020 2975 3905 2105 3005 2996.06 1.92 0 -457 3125 3065 3025 2965 2925 3045 2945 62 900 500 1860 5 1 12374226 373 -10.22 0.29 12 0.11 -295.00 10563.00 5253 20240819 -42.60 2483 20241210 21.43 3840 -21.48 20250113 2905 3.79 20250311 5500 -45.18 20240819 2600 15.96 20241210 2.08 N 083550 500 61 억 237673 N N 0 N 00 N
5 20250321 130704 57 100.00 KOSDAQ 섬유·의류 N N N N N 3020 15 2 0.50 42358205 14138 54.87 2990 3020 2975 3905 2105 3005 2996.05 1.92 0 -457 3125 3065 3025 2965 2925 3045 2945 62 900 500 1860 5 1 12374226 374 -10.24 0.29 12 0.11 -295.00 10563.00 5253 20240819 -42.51 2483 20241210 21.63 3840 -21.35 20250113 2905 3.96 20250311 5500 -45.09 20240819 2600 16.15 20241210 2.08 N 083550 500 61 억 237673 N N 0 N 00 N
6 20250321 120705 57 100.00 KOSDAQ 섬유·의류 N N N N N 2995 -10 5 -0.33 24729485 8271 32.10 2990 3005 2975 3905 2105 3005 2989.90 1.92 0 -366 3125 3065 3025 2965 2925 3045 2945 62 900 500 1860 5 1 12374226 371 -10.15 0.28 12 0.07 -295.00 10563.00 5253 20240819 -42.98 2483 20241210 20.62 3840 -22.01 20250113 2905 3.10 20250311 5500 -45.55 20240819 2600 15.19 20241210 2.08 N 083550 500 61 억 237673 N N 0 N 00 N
7 20250321 110704 57 100.00 KOSDAQ 섬유·의류 N N N N N 3000 -5 5 -0.17 24492880 8192 31.79 2990 3005 2975 3905 2105 3005 2989.85 1.92 0 -352 3125 3065 3025 2965 2925 3045 2945 62 900 500 1860 5 1 12374226 371 -10.17 0.28 12 0.07 -295.00 10563.00 5253 20240819 -42.89 2483 20241210 20.82 3840 -21.88 20250113 2905 3.27 20250311 5500 -45.45 20240819 2600 15.38 20241210 2.08 N 083550 500 61 억 237673 N N 0 N 00 N
8 20250321 100705 57 100.00 KOSDAQ 섬유·의류 N N N N N 2975 -30 5 -1.00 23730640 7936 30.80 2990 3005 2975 3905 2105 3005 2990.25 1.92 0 -292 3125 3065 3025 2965 2925 3045 2945 62 900 500 1860 5 1 12374226 368 -10.08 0.28 12 0.06 -295.00 10563.00 5253 20240819 -43.37 2483 20241210 19.81 3840 -22.53 20250113 2905 2.41 20250311 5500 -45.91 20240819 2600 14.42 20241210 2.08 N 083550 500 61 억 237673 N N 0 N 00 N
9 20250321 090707 57 100.00 KOSDAQ 섬유·의류 N N N N N 2985 -20 5 -0.67 2493615 834 3.24 2990 2990 2985 3905 2105 3005 2989.95 1.92 0 139 3125 3065 3025 2965 2925 3045 2945 62 900 500 1860 5 1 12374226 369 -10.12 0.28 12 0.01 -295.00 10563.00 5253 20240819 -43.18 2483 20241210 20.22 3840 -22.27 20250113 2905 2.75 20250311 5500 -45.73 20240819 2600 14.81 20241210 2.08 N 083550 500 61 억 237673 N N 0 N 00 N
10 20250320 160957 57 100.00 KOSDAQ 섬유·의류 N N N N N 3005 -45 5 -1.48 77435454 25725 586.93 3075 3085 2985 3965 2135 3050 3010.12 1.92 0 349 3110 3080 3060 3030 3010 3070 3020 62 915 500 1890 5 1 12374226 372 -10.19 0.28 12 0.21 -295.00 10563.00 5253 20240819 -42.79 2483 20241210 21.02 3840 -21.74 20250113 2905 3.44 20250311 5500 -45.36 20240819 2600 15.58 20241210 2.08 N 083550 500 61 억 237365 N N 0 N 00 N
11 20250320 150703 57 100.00 KOSDAQ 섬유·의류 N N N N N 3005 -45 5 -1.48 74126949 24621 561.74 3075 3085 2985 3965 2135 3050 3010.72 1.92 0 351 3110 3080 3060 3030 3010 3070 3020 62 915 500 1890 5 1 12374226 372 -10.19 0.28 12 0.20 -295.00 10563.00 5253 20240819 -42.79 2483 20241210 21.02 3840 -21.74 20250113 2905 3.44 20250311 5500 -45.36 20240819 2600 15.58 20241210 2.08 N 083550 500 61 억 237365 N N 0 N 00 N
12 20250320 140705 57 100.00 KOSDAQ 섬유·의류 N N N N N 3005 -45 5 -1.48 70156825 23298 531.55 3075 3085 2985 3965 2135 3050 3011.28 1.92 0 439 3110 3080 3060 3030 3010 3070 3020 62 915 500 1890 5 1 12374226 372 -10.19 0.28 12 0.19 -295.00 10563.00 5253 20240819 -42.79 2483 20241210 21.02 3840 -21.74 20250113 2905 3.44 20250311 5500 -45.36 20240819 2600 15.58 20241210 2.08 N 083550 500 61 억 237365 N N 0 N 00 N