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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,455,4,2,0.89,316915456,664940,512.43,447,515,447,586,316,451,476.61,2.57,0,-67899,477,463,455,441,433,460,438,203,135,500,300,1,1,40693679,185,-7.00,1.51,12,1.63,-65.00,301.00,850,20240730,-46.47,425,20241210,7.06,642,-29.13,20250124,433,5.08,20250122,850,-46.47,20240730,425,7.06,20241210,0.00,N,008290,500,203 억,,1045337,N,N,0,N,00,N
20250318,150234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,458,7,2,1.55,310387869,650534,501.33,447,515,447,586,316,451,477.13,2.57,0,-70843,477,463,455,441,433,460,438,203,135,500,300,1,1,40693679,186,-7.05,1.52,12,1.60,-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,,1045337,N,N,0,N,00,N
20250318,140233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,11,2,2.44,295748998,618328,476.51,447,515,447,586,316,451,478.30,2.57,0,-77100,477,463,455,441,433,460,438,203,135,500,300,1,1,40693679,188,-7.11,1.53,12,1.52,-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,,1045337,N,N,0,N,00,N
20250318,130233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,9,2,2.00,284934445,595238,458.72,447,515,447,586,316,451,478.69,2.57,0,-74379,477,463,455,441,433,460,438,203,135,500,300,1,1,40693679,187,-7.08,1.53,12,1.46,-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,,1045337,N,N,0,N,00,N
20250318,120233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,473,22,2,4.88,245280437,509514,392.65,447,515,447,586,316,451,481.40,2.57,0,-86194,477,463,455,441,433,460,438,203,135,500,300,1,1,40693679,192,-7.28,1.57,12,1.25,-65.00,301.00,850,20240730,-44.35,425,20241210,11.29,642,-26.32,20250124,433,9.24,20250122,850,-44.35,20240730,425,11.29,20241210,0.00,N,008290,500,203 억,,1045337,N,N,0,N,00,N
20250318,110233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,458,7,2,1.55,35569049,77123,59.43,447,473,447,586,316,451,461.20,2.57,0,-14793,477,463,455,441,433,460,438,203,135,500,300,1,1,40693679,186,-7.05,1.52,12,0.19,-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,,1045337,N,N,0,N,00,N
20250318,100234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,11,2,2.44,28304878,61288,47.23,447,473,447,586,316,451,461.83,2.57,0,-15621,477,463,455,441,433,460,438,203,135,500,300,1,1,40693679,188,-7.11,1.53,12,0.15,-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,,1045337,N,N,0,N,00,N
20250318,090233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,459,8,2,1.77,4818848,10581,8.15,447,459,447,586,316,451,455.42,2.57,0,-5924,477,463,455,441,433,460,438,203,135,500,300,1,1,40693679,187,-7.06,1.52,12,0.03,-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,,1045337,N,N,0,N,00,N
20250317,160233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,451,-2,5,-0.44,58593259,129761,180.26,469,469,447,588,318,453,451.55,2.55,0,7697,461,456,453,448,445,455,447,203,135,500,300,1,1,40693679,184,-6.94,1.50,12,0.32,-65.00,301.00,850,20240730,-46.94,425,20241210,6.12,642,-29.75,20250124,433,4.16,20250122,850,-46.94,20240730,425,6.12,20241210,0.00,N,008290,500,203 억,,1037640,N,N,0,N,00,N
20250317,150233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,1,2,0.22,53856575,119265,165.68,469,469,447,588,318,453,451.57,2.55,0,7940,461,456,453,448,445,455,447,203,135,500,300,1,1,40693679,185,-6.98,1.51,12,0.29,-65.00,301.00,850,20240730,-46.59,425,20241210,6.82,642,-29.28,20250124,433,4.85,20250122,850,-46.59,20240730,425,6.82,20241210,0.00,N,008290,500,203 억,,1037640,N,N,0,N,00,N
20250317,140233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,1,2,0.22,44863493,99438,138.14,469,469,447,588,318,453,451.17,2.55,0,10065,461,456,453,448,445,455,447,203,135,500,300,1,1,40693679,185,-6.98,1.51,12,0.24,-65.00,301.00,850,20240730,-46.59,425,20241210,6.82,642,-29.28,20250124,433,4.85,20250122,850,-46.59,20240730,425,6.82,20241210,0.00,N,008290,500,203 억,,1037640,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 20250318 160233 57 100.00 KOSDAQ 섬유·의류 N N N N N 455 4 2 0.89 316915456 664940 512.43 447 515 447 586 316 451 476.61 2.57 0 -67899 477 463 455 441 433 460 438 203 135 500 300 1 1 40693679 185 -7.00 1.51 12 1.63 -65.00 301.00 850 20240730 -46.47 425 20241210 7.06 642 -29.13 20250124 433 5.08 20250122 850 -46.47 20240730 425 7.06 20241210 0.00 N 008290 500 203 억 1045337 N N 0 N 00 N
3 20250318 150234 57 100.00 KOSDAQ 섬유·의류 N N N N N 458 7 2 1.55 310387869 650534 501.33 447 515 447 586 316 451 477.13 2.57 0 -70843 477 463 455 441 433 460 438 203 135 500 300 1 1 40693679 186 -7.05 1.52 12 1.60 -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 1045337 N N 0 N 00 N
4 20250318 140233 57 100.00 KOSDAQ 섬유·의류 N N N N N 462 11 2 2.44 295748998 618328 476.51 447 515 447 586 316 451 478.30 2.57 0 -77100 477 463 455 441 433 460 438 203 135 500 300 1 1 40693679 188 -7.11 1.53 12 1.52 -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 1045337 N N 0 N 00 N
5 20250318 130233 57 100.00 KOSDAQ 섬유·의류 N N N N N 460 9 2 2.00 284934445 595238 458.72 447 515 447 586 316 451 478.69 2.57 0 -74379 477 463 455 441 433 460 438 203 135 500 300 1 1 40693679 187 -7.08 1.53 12 1.46 -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 1045337 N N 0 N 00 N
6 20250318 120233 57 100.00 KOSDAQ 섬유·의류 N N N N N 473 22 2 4.88 245280437 509514 392.65 447 515 447 586 316 451 481.40 2.57 0 -86194 477 463 455 441 433 460 438 203 135 500 300 1 1 40693679 192 -7.28 1.57 12 1.25 -65.00 301.00 850 20240730 -44.35 425 20241210 11.29 642 -26.32 20250124 433 9.24 20250122 850 -44.35 20240730 425 11.29 20241210 0.00 N 008290 500 203 억 1045337 N N 0 N 00 N
7 20250318 110233 57 100.00 KOSDAQ 섬유·의류 N N N N N 458 7 2 1.55 35569049 77123 59.43 447 473 447 586 316 451 461.20 2.57 0 -14793 477 463 455 441 433 460 438 203 135 500 300 1 1 40693679 186 -7.05 1.52 12 0.19 -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 1045337 N N 0 N 00 N
8 20250318 100234 57 100.00 KOSDAQ 섬유·의류 N N N N N 462 11 2 2.44 28304878 61288 47.23 447 473 447 586 316 451 461.83 2.57 0 -15621 477 463 455 441 433 460 438 203 135 500 300 1 1 40693679 188 -7.11 1.53 12 0.15 -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 1045337 N N 0 N 00 N
9 20250318 090233 57 100.00 KOSDAQ 섬유·의류 N N N N N 459 8 2 1.77 4818848 10581 8.15 447 459 447 586 316 451 455.42 2.57 0 -5924 477 463 455 441 433 460 438 203 135 500 300 1 1 40693679 187 -7.06 1.52 12 0.03 -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 1045337 N N 0 N 00 N
10 20250317 160233 57 100.00 KOSDAQ 섬유·의류 N N N N N 451 -2 5 -0.44 58593259 129761 180.26 469 469 447 588 318 453 451.55 2.55 0 7697 461 456 453 448 445 455 447 203 135 500 300 1 1 40693679 184 -6.94 1.50 12 0.32 -65.00 301.00 850 20240730 -46.94 425 20241210 6.12 642 -29.75 20250124 433 4.16 20250122 850 -46.94 20240730 425 6.12 20241210 0.00 N 008290 500 203 억 1037640 N N 0 N 00 N
11 20250317 150233 57 100.00 KOSDAQ 섬유·의류 N N N N N 454 1 2 0.22 53856575 119265 165.68 469 469 447 588 318 453 451.57 2.55 0 7940 461 456 453 448 445 455 447 203 135 500 300 1 1 40693679 185 -6.98 1.51 12 0.29 -65.00 301.00 850 20240730 -46.59 425 20241210 6.82 642 -29.28 20250124 433 4.85 20250122 850 -46.59 20240730 425 6.82 20241210 0.00 N 008290 500 203 억 1037640 N N 0 N 00 N
12 20250317 140233 57 100.00 KOSDAQ 섬유·의류 N N N N N 454 1 2 0.22 44863493 99438 138.14 469 469 447 588 318 453 451.17 2.55 0 10065 461 456 453 448 445 455 447 203 135 500 300 1 1 40693679 185 -6.98 1.51 12 0.24 -65.00 301.00 850 20240730 -46.59 425 20241210 6.82 642 -29.28 20250124 433 4.85 20250122 850 -46.59 20240730 425 6.82 20241210 0.00 N 008290 500 203 억 1037640 N N 0 N 00 N