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
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
20250307,160637,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3005,-85,5,-2.75,101861470,33483,159.49,3095,3095,3005,4015,2165,3090,3042.20,1.59,0,1559,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,372,-10.19,0.28,12,0.27,-295.00,10563.00,5253,20240819,-42.79,2483,20241210,21.02,3840,-21.74,20250113,2950,1.86,20250102,5500,-45.36,20240819,2600,15.58,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N
20250307,150641,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3015,-75,5,-2.43,57068295,18712,89.13,3095,3095,3015,4015,2165,3090,3049.82,1.59,0,2699,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,373,-10.22,0.29,12,0.15,-295.00,10563.00,5253,20240819,-42.60,2483,20241210,21.43,3840,-21.48,20250113,2950,2.20,20250102,5500,-45.18,20240819,2600,15.96,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N
20250307,140639,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3080,-10,5,-0.32,19379625,6304,30.03,3095,3095,3070,4015,2165,3090,3074.18,1.59,0,1326,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,381,-10.44,0.29,12,0.05,-295.00,10563.00,5253,20240819,-41.37,2483,20241210,24.04,3840,-19.79,20250113,2950,4.41,20250102,5500,-44.00,20240819,2600,18.46,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N
20250307,130639,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3085,-5,5,-0.16,19342615,6292,29.97,3095,3095,3070,4015,2165,3090,3074.16,1.59,0,1326,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,382,-10.46,0.29,12,0.05,-295.00,10563.00,5253,20240819,-41.27,2483,20241210,24.24,3840,-19.66,20250113,2950,4.58,20250102,5500,-43.91,20240819,2600,18.65,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N
20250307,120640,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3080,-10,5,-0.32,18763295,6104,29.07,3095,3095,3070,4015,2165,3090,3073.93,1.59,0,1298,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,381,-10.44,0.29,12,0.05,-295.00,10563.00,5253,20240819,-41.37,2483,20241210,24.04,3840,-19.79,20250113,2950,4.41,20250102,5500,-44.00,20240819,2600,18.46,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N
20250307,110639,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3070,-20,5,-0.65,18575610,6043,28.78,3095,3095,3070,4015,2165,3090,3073.91,1.59,0,1287,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,380,-10.41,0.29,12,0.05,-295.00,10563.00,5253,20240819,-41.56,2483,20241210,23.64,3840,-20.05,20250113,2950,4.07,20250102,5500,-44.18,20240819,2600,18.08,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N
20250307,100637,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3075,-15,5,-0.49,8512040,2765,13.17,3095,3095,3070,4015,2165,3090,3078.50,1.59,0,71,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,381,-10.42,0.29,12,0.02,-295.00,10563.00,5253,20240819,-41.46,2483,20241210,23.84,3840,-19.92,20250113,2950,4.24,20250102,5500,-44.09,20240819,2600,18.27,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N
20250307,090641,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3095,5,2,0.16,405445,131,0.62,3095,3095,3095,4015,2165,3090,3095.00,1.59,0,-68,3196,3142,3096,3042,2996,3120,3020,62,925,500,1910,5,1,12374226,383,-10.49,0.29,12,0.00,-295.00,10563.00,5253,20240819,-41.08,2483,20241210,24.65,3840,-19.40,20250113,2950,4.92,20250102,5500,-43.73,20240819,2600,19.04,20241210,1.96,N,083550,500,61 억,,196973,N,N,0,N,00,N
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
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 160637 57 100.00 KOSDAQ 섬유·의류 N N N N N 3005 -85 5 -2.75 101861470 33483 159.49 3095 3095 3005 4015 2165 3090 3042.20 1.59 0 1559 3196 3142 3096 3042 2996 3120 3020 62 925 500 1910 5 1 12374226 372 -10.19 0.28 12 0.27 -295.00 10563.00 5253 20240819 -42.79 2483 20241210 21.02 3840 -21.74 20250113 2950 1.86 20250102 5500 -45.36 20240819 2600 15.58 20241210 1.96 N 083550 500 61 억 196973 N N 0 N 00 N
3 20250307 150641 57 100.00 KOSDAQ 섬유·의류 N N N N N 3015 -75 5 -2.43 57068295 18712 89.13 3095 3095 3015 4015 2165 3090 3049.82 1.59 0 2699 3196 3142 3096 3042 2996 3120 3020 62 925 500 1910 5 1 12374226 373 -10.22 0.29 12 0.15 -295.00 10563.00 5253 20240819 -42.60 2483 20241210 21.43 3840 -21.48 20250113 2950 2.20 20250102 5500 -45.18 20240819 2600 15.96 20241210 1.96 N 083550 500 61 억 196973 N N 0 N 00 N
4 20250307 140639 57 100.00 KOSDAQ 섬유·의류 N N N N N 3080 -10 5 -0.32 19379625 6304 30.03 3095 3095 3070 4015 2165 3090 3074.18 1.59 0 1326 3196 3142 3096 3042 2996 3120 3020 62 925 500 1910 5 1 12374226 381 -10.44 0.29 12 0.05 -295.00 10563.00 5253 20240819 -41.37 2483 20241210 24.04 3840 -19.79 20250113 2950 4.41 20250102 5500 -44.00 20240819 2600 18.46 20241210 1.96 N 083550 500 61 억 196973 N N 0 N 00 N
5 20250307 130639 57 100.00 KOSDAQ 섬유·의류 N N N N N 3085 -5 5 -0.16 19342615 6292 29.97 3095 3095 3070 4015 2165 3090 3074.16 1.59 0 1326 3196 3142 3096 3042 2996 3120 3020 62 925 500 1910 5 1 12374226 382 -10.46 0.29 12 0.05 -295.00 10563.00 5253 20240819 -41.27 2483 20241210 24.24 3840 -19.66 20250113 2950 4.58 20250102 5500 -43.91 20240819 2600 18.65 20241210 1.96 N 083550 500 61 억 196973 N N 0 N 00 N
6 20250307 120640 57 100.00 KOSDAQ 섬유·의류 N N N N N 3080 -10 5 -0.32 18763295 6104 29.07 3095 3095 3070 4015 2165 3090 3073.93 1.59 0 1298 3196 3142 3096 3042 2996 3120 3020 62 925 500 1910 5 1 12374226 381 -10.44 0.29 12 0.05 -295.00 10563.00 5253 20240819 -41.37 2483 20241210 24.04 3840 -19.79 20250113 2950 4.41 20250102 5500 -44.00 20240819 2600 18.46 20241210 1.96 N 083550 500 61 억 196973 N N 0 N 00 N
7 20250307 110639 57 100.00 KOSDAQ 섬유·의류 N N N N N 3070 -20 5 -0.65 18575610 6043 28.78 3095 3095 3070 4015 2165 3090 3073.91 1.59 0 1287 3196 3142 3096 3042 2996 3120 3020 62 925 500 1910 5 1 12374226 380 -10.41 0.29 12 0.05 -295.00 10563.00 5253 20240819 -41.56 2483 20241210 23.64 3840 -20.05 20250113 2950 4.07 20250102 5500 -44.18 20240819 2600 18.08 20241210 1.96 N 083550 500 61 억 196973 N N 0 N 00 N
8 20250307 100637 57 100.00 KOSDAQ 섬유·의류 N N N N N 3075 -15 5 -0.49 8512040 2765 13.17 3095 3095 3070 4015 2165 3090 3078.50 1.59 0 71 3196 3142 3096 3042 2996 3120 3020 62 925 500 1910 5 1 12374226 381 -10.42 0.29 12 0.02 -295.00 10563.00 5253 20240819 -41.46 2483 20241210 23.84 3840 -19.92 20250113 2950 4.24 20250102 5500 -44.09 20240819 2600 18.27 20241210 1.96 N 083550 500 61 억 196973 N N 0 N 00 N
9 20250307 090641 57 100.00 KOSDAQ 섬유·의류 N N N N N 3095 5 2 0.16 405445 131 0.62 3095 3095 3095 4015 2165 3090 3095.00 1.59 0 -68 3196 3142 3096 3042 2996 3120 3020 62 925 500 1910 5 1 12374226 383 -10.49 0.29 12 0.00 -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 1.96 N 083550 500 61 억 196973 N N 0 N 00 N
10 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
11 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
12 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