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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,1,2,0.22,44564357,98778,137.22,469,469,447,588,318,453,451.16,2.55,0,10065,461,456,453,448,445,455,447,203,135,500,300,1,1,40693679,185,-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
20250317,120232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,453,0,3,0.00,43659775,96779,134.44,469,469,447,588,318,453,451.13,2.55,0,10065,461,456,453,448,445,455,447,203,135,500,300,1,1,40693679,184,-6.97,1.50,12,0.24,-65.00,301.00,850,20240730,-46.71,425,20241210,6.59,642,-29.44,20250124,433,4.62,20250122,850,-46.71,20240730,425,6.59,20241210,0.00,N,008290,500,203 억,,1037640,N,N,0,N,00,N
20250317,110232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,1,2,0.22,41632933,92306,128.23,469,469,447,588,318,453,451.03,2.55,0,10011,461,456,453,448,445,455,447,203,135,500,300,1,1,40693679,185,-6.98,1.51,12,0.23,-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
20250317,100234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,1,2,0.22,40306644,89378,124.16,469,469,447,588,318,453,450.97,2.55,0,9998,461,456,453,448,445,455,447,203,135,500,300,1,1,40693679,185,-6.98,1.51,12,0.22,-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
20250317,090233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,455,2,2,0.44,1871374,4093,5.69,469,469,454,588,318,453,457.21,2.55,0,2001,461,456,453,448,445,455,447,203,135,500,300,1,1,40693679,185,-7.00,1.51,12,0.01,-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,,1037640,N,N,0,N,00,N
20250314,160232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,453,-2,5,-0.44,32651880,71934,85.65,455,458,450,591,319,455,453.91,2.56,0,-2444,488,471,462,445,436,467,441,203,136,500,300,1,1,40693679,184,-6.97,1.50,12,0.18,-65.00,301.00,850,20240730,-46.71,425,20241210,6.59,642,-29.44,20250124,433,4.62,20250122,850,-46.71,20240730,425,6.59,20241210,0.00,N,008290,500,203 억,,1040084,N,N,0,N,00,N
20250314,150233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,1,2,0.22,31893698,70262,83.66,455,458,450,591,319,455,453.93,2.56,0,-1697,488,471,462,445,436,467,441,203,136,500,300,1,1,40693679,186,-7.02,1.51,12,0.17,-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,,1040084,N,N,0,N,00,N
20250314,140232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,1,2,0.22,29898010,65864,78.42,455,458,450,591,319,455,453.94,2.56,0,-1673,488,471,462,445,436,467,441,203,136,500,300,1,1,40693679,186,-7.02,1.51,12,0.16,-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,,1040084,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 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
3 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
4 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
5 20250317 130232 57 100.00 KOSDAQ 섬유·의류 N N N N N 454 1 2 0.22 44564357 98778 137.22 469 469 447 588 318 453 451.16 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
6 20250317 120232 57 100.00 KOSDAQ 섬유·의류 N N N N N 453 0 3 0.00 43659775 96779 134.44 469 469 447 588 318 453 451.13 2.55 0 10065 461 456 453 448 445 455 447 203 135 500 300 1 1 40693679 184 -6.97 1.50 12 0.24 -65.00 301.00 850 20240730 -46.71 425 20241210 6.59 642 -29.44 20250124 433 4.62 20250122 850 -46.71 20240730 425 6.59 20241210 0.00 N 008290 500 203 억 1037640 N N 0 N 00 N
7 20250317 110232 57 100.00 KOSDAQ 섬유·의류 N N N N N 454 1 2 0.22 41632933 92306 128.23 469 469 447 588 318 453 451.03 2.55 0 10011 461 456 453 448 445 455 447 203 135 500 300 1 1 40693679 185 -6.98 1.51 12 0.23 -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
8 20250317 100234 57 100.00 KOSDAQ 섬유·의류 N N N N N 454 1 2 0.22 40306644 89378 124.16 469 469 447 588 318 453 450.97 2.55 0 9998 461 456 453 448 445 455 447 203 135 500 300 1 1 40693679 185 -6.98 1.51 12 0.22 -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
9 20250317 090233 57 100.00 KOSDAQ 섬유·의류 N N N N N 455 2 2 0.44 1871374 4093 5.69 469 469 454 588 318 453 457.21 2.55 0 2001 461 456 453 448 445 455 447 203 135 500 300 1 1 40693679 185 -7.00 1.51 12 0.01 -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 1037640 N N 0 N 00 N
10 20250314 160232 57 100.00 KOSDAQ 섬유·의류 N N N N N 453 -2 5 -0.44 32651880 71934 85.65 455 458 450 591 319 455 453.91 2.56 0 -2444 488 471 462 445 436 467 441 203 136 500 300 1 1 40693679 184 -6.97 1.50 12 0.18 -65.00 301.00 850 20240730 -46.71 425 20241210 6.59 642 -29.44 20250124 433 4.62 20250122 850 -46.71 20240730 425 6.59 20241210 0.00 N 008290 500 203 억 1040084 N N 0 N 00 N
11 20250314 150233 57 100.00 KOSDAQ 섬유·의류 N N N N N 456 1 2 0.22 31893698 70262 83.66 455 458 450 591 319 455 453.93 2.56 0 -1697 488 471 462 445 436 467 441 203 136 500 300 1 1 40693679 186 -7.02 1.51 12 0.17 -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 1040084 N N 0 N 00 N
12 20250314 140232 57 100.00 KOSDAQ 섬유·의류 N N N N N 456 1 2 0.22 29898010 65864 78.42 455 458 450 591 319 455 453.94 2.56 0 -1673 488 471 462 445 436 467 441 203 136 500 300 1 1 40693679 186 -7.02 1.51 12 0.16 -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 1040084 N N 0 N 00 N