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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008290/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
20250312,160230,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,459,0,3,0.00,19631981,42714,35.12,456,470,456,596,322,459,459.61,2.54,0,336,468,463,458,453,448,461,451,203,137,500,310,1,1,40693679,187,-7.06,1.52,12,0.10,-65.00,301.00,850,20240730,-46.00,425,20241210,8.00,642,-28.50,20250124,433,6.00,20250122,850,-46.00,20240730,425,8.00,20241210,0.00,N,008290,500,203 억,,1034591,N,N,0,N,00,N
20250312,150232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,3,2,0.65,18820708,40957,33.67,456,470,456,596,322,459,459.52,2.54,0,849,468,463,458,453,448,461,451,203,137,500,310,1,1,40693679,188,-7.11,1.53,12,0.10,-65.00,301.00,850,20240730,-45.65,425,20241210,8.71,642,-28.04,20250124,433,6.70,20250122,850,-45.65,20240730,425,8.71,20241210,0.00,N,008290,500,203 억,,1034591,N,N,0,N,00,N
20250312,140230,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,2,2,0.44,18293681,39817,32.73,456,470,456,596,322,459,459.44,2.54,0,984,468,463,458,453,448,461,451,203,137,500,310,1,1,40693679,188,-7.09,1.53,12,0.10,-65.00,301.00,850,20240730,-45.76,425,20241210,8.47,642,-28.19,20250124,433,6.47,20250122,850,-45.76,20240730,425,8.47,20241210,0.00,N,008290,500,203 억,,1034591,N,N,0,N,00,N
20250312,130230,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,1,2,0.22,15908133,34633,28.47,456,470,456,596,322,459,459.33,2.54,0,1091,468,463,458,453,448,461,451,203,137,500,310,1,1,40693679,187,-7.08,1.53,12,0.09,-65.00,301.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,N,008290,500,203 억,,1034591,N,N,0,N,00,N
20250312,120231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,1,2,0.22,10083889,21958,18.05,456,470,456,596,322,459,459.24,2.54,0,-853,468,463,458,453,448,461,451,203,137,500,310,1,1,40693679,187,-7.08,1.53,12,0.05,-65.00,301.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,N,008290,500,203 억,,1034591,N,N,0,N,00,N
20250312,110229,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,458,-1,5,-0.22,8260749,17994,14.79,456,470,456,596,322,459,459.08,2.54,0,-841,468,463,458,453,448,461,451,203,137,500,310,1,1,40693679,186,-7.05,1.52,12,0.04,-65.00,301.00,850,20240730,-46.12,425,20241210,7.76,642,-28.66,20250124,433,5.77,20250122,850,-46.12,20240730,425,7.76,20241210,0.00,N,008290,500,203 억,,1034591,N,N,0,N,00,N
20250312,100230,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,463,4,2,0.87,3027517,6587,5.42,456,470,456,596,322,459,459.62,2.54,0,225,468,463,458,453,448,461,451,203,137,500,310,1,1,40693679,188,-7.12,1.54,12,0.02,-65.00,301.00,850,20240730,-45.53,425,20241210,8.94,642,-27.88,20250124,433,6.93,20250122,850,-45.53,20240730,425,8.94,20241210,0.00,N,008290,500,203 억,,1034591,N,N,0,N,00,N
20250312,090230,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,-3,5,-0.65,254904,559,0.46,456,456,456,596,322,459,456.00,2.54,0,-82,468,463,458,453,448,461,451,203,137,500,310,1,1,40693679,186,-7.02,1.51,12,0.00,-65.00,301.00,850,20240730,-46.35,425,20241210,7.29,642,-28.97,20250124,433,5.31,20250122,850,-46.35,20240730,425,7.29,20241210,0.00,N,008290,500,203 억,,1034591,N,N,0,N,00,N
20250311,160229,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,459,-4,5,-0.86,55662612,121637,97.83,460,463,453,601,325,463,457.61,2.46,0,32066,489,475,465,451,441,483,459,203,138,500,310,1,1,40693679,187,-7.06,1.52,12,0.30,-65.00,301.00,850,20240730,-46.00,425,20241210,8.00,642,-28.50,20250124,433,6.00,20250122,850,-46.00,20240730,425,8.00,20241210,0.00,N,008290,500,203 억,,1002525,N,N,0,N,00,N
20250311,150230,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,-1,5,-0.22,46190063,101040,81.26,460,463,453,601,325,463,457.15,2.46,0,32282,489,475,465,451,441,483,459,203,138,500,310,1,1,40693679,188,-7.11,1.53,12,0.25,-65.00,301.00,850,20240730,-45.65,425,20241210,8.71,642,-28.04,20250124,433,6.70,20250122,850,-45.65,20240730,425,8.71,20241210,0.00,N,008290,500,203 억,,1002525,N,N,0,N,00,N
20250311,140229,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,-3,5,-0.65,43381137,94964,76.38,460,462,453,601,325,463,456.82,2.46,0,33651,489,475,465,451,441,483,459,203,138,500,310,1,1,40693679,187,-7.08,1.53,12,0.23,-65.00,301.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,N,008290,500,203 억,,1002525,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 20250312 160230 57 100.00 KOSDAQ 섬유·의류 N N N N N 459 0 3 0.00 19631981 42714 35.12 456 470 456 596 322 459 459.61 2.54 0 336 468 463 458 453 448 461 451 203 137 500 310 1 1 40693679 187 -7.06 1.52 12 0.10 -65.00 301.00 850 20240730 -46.00 425 20241210 8.00 642 -28.50 20250124 433 6.00 20250122 850 -46.00 20240730 425 8.00 20241210 0.00 N 008290 500 203 억 1034591 N N 0 N 00 N
3 20250312 150232 57 100.00 KOSDAQ 섬유·의류 N N N N N 462 3 2 0.65 18820708 40957 33.67 456 470 456 596 322 459 459.52 2.54 0 849 468 463 458 453 448 461 451 203 137 500 310 1 1 40693679 188 -7.11 1.53 12 0.10 -65.00 301.00 850 20240730 -45.65 425 20241210 8.71 642 -28.04 20250124 433 6.70 20250122 850 -45.65 20240730 425 8.71 20241210 0.00 N 008290 500 203 억 1034591 N N 0 N 00 N
4 20250312 140230 57 100.00 KOSDAQ 섬유·의류 N N N N N 461 2 2 0.44 18293681 39817 32.73 456 470 456 596 322 459 459.44 2.54 0 984 468 463 458 453 448 461 451 203 137 500 310 1 1 40693679 188 -7.09 1.53 12 0.10 -65.00 301.00 850 20240730 -45.76 425 20241210 8.47 642 -28.19 20250124 433 6.47 20250122 850 -45.76 20240730 425 8.47 20241210 0.00 N 008290 500 203 억 1034591 N N 0 N 00 N
5 20250312 130230 57 100.00 KOSDAQ 섬유·의류 N N N N N 460 1 2 0.22 15908133 34633 28.47 456 470 456 596 322 459 459.33 2.54 0 1091 468 463 458 453 448 461 451 203 137 500 310 1 1 40693679 187 -7.08 1.53 12 0.09 -65.00 301.00 850 20240730 -45.88 425 20241210 8.24 642 -28.35 20250124 433 6.24 20250122 850 -45.88 20240730 425 8.24 20241210 0.00 N 008290 500 203 억 1034591 N N 0 N 00 N
6 20250312 120231 57 100.00 KOSDAQ 섬유·의류 N N N N N 460 1 2 0.22 10083889 21958 18.05 456 470 456 596 322 459 459.24 2.54 0 -853 468 463 458 453 448 461 451 203 137 500 310 1 1 40693679 187 -7.08 1.53 12 0.05 -65.00 301.00 850 20240730 -45.88 425 20241210 8.24 642 -28.35 20250124 433 6.24 20250122 850 -45.88 20240730 425 8.24 20241210 0.00 N 008290 500 203 억 1034591 N N 0 N 00 N
7 20250312 110229 57 100.00 KOSDAQ 섬유·의류 N N N N N 458 -1 5 -0.22 8260749 17994 14.79 456 470 456 596 322 459 459.08 2.54 0 -841 468 463 458 453 448 461 451 203 137 500 310 1 1 40693679 186 -7.05 1.52 12 0.04 -65.00 301.00 850 20240730 -46.12 425 20241210 7.76 642 -28.66 20250124 433 5.77 20250122 850 -46.12 20240730 425 7.76 20241210 0.00 N 008290 500 203 억 1034591 N N 0 N 00 N
8 20250312 100230 57 100.00 KOSDAQ 섬유·의류 N N N N N 463 4 2 0.87 3027517 6587 5.42 456 470 456 596 322 459 459.62 2.54 0 225 468 463 458 453 448 461 451 203 137 500 310 1 1 40693679 188 -7.12 1.54 12 0.02 -65.00 301.00 850 20240730 -45.53 425 20241210 8.94 642 -27.88 20250124 433 6.93 20250122 850 -45.53 20240730 425 8.94 20241210 0.00 N 008290 500 203 억 1034591 N N 0 N 00 N
9 20250312 090230 57 100.00 KOSDAQ 섬유·의류 N N N N N 456 -3 5 -0.65 254904 559 0.46 456 456 456 596 322 459 456.00 2.54 0 -82 468 463 458 453 448 461 451 203 137 500 310 1 1 40693679 186 -7.02 1.51 12 0.00 -65.00 301.00 850 20240730 -46.35 425 20241210 7.29 642 -28.97 20250124 433 5.31 20250122 850 -46.35 20240730 425 7.29 20241210 0.00 N 008290 500 203 억 1034591 N N 0 N 00 N
10 20250311 160229 57 100.00 KOSDAQ 섬유·의류 N N N N N 459 -4 5 -0.86 55662612 121637 97.83 460 463 453 601 325 463 457.61 2.46 0 32066 489 475 465 451 441 483 459 203 138 500 310 1 1 40693679 187 -7.06 1.52 12 0.30 -65.00 301.00 850 20240730 -46.00 425 20241210 8.00 642 -28.50 20250124 433 6.00 20250122 850 -46.00 20240730 425 8.00 20241210 0.00 N 008290 500 203 억 1002525 N N 0 N 00 N
11 20250311 150230 57 100.00 KOSDAQ 섬유·의류 N N N N N 462 -1 5 -0.22 46190063 101040 81.26 460 463 453 601 325 463 457.15 2.46 0 32282 489 475 465 451 441 483 459 203 138 500 310 1 1 40693679 188 -7.11 1.53 12 0.25 -65.00 301.00 850 20240730 -45.65 425 20241210 8.71 642 -28.04 20250124 433 6.70 20250122 850 -45.65 20240730 425 8.71 20241210 0.00 N 008290 500 203 억 1002525 N N 0 N 00 N
12 20250311 140229 57 100.00 KOSDAQ 섬유·의류 N N N N N 460 -3 5 -0.65 43381137 94964 76.38 460 462 453 601 325 463 456.82 2.46 0 33651 489 475 465 451 441 483 459 203 138 500 310 1 1 40693679 187 -7.08 1.53 12 0.23 -65.00 301.00 850 20240730 -45.88 425 20241210 8.24 642 -28.35 20250124 433 6.24 20250122 850 -45.88 20240730 425 8.24 20241210 0.00 N 008290 500 203 억 1002525 N N 0 N 00 N