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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,468,-1,5,-0.21,79458049,170931,104.15,460,480,458,609,329,469,464.85,2.37,0,4307,493,480,470,457,447,487,464,203,140,500,310,1,1,40693679,190,-7.20,1.55,12,0.42,-65.00,301.00,850,20240730,-44.94,425,20241210,10.12,642,-27.10,20250124,433,8.08,20250122,850,-44.94,20240730,425,10.12,20241210,0.00,N,008290,500,203 억,,965309,N,N,0,N,00,N
20250306,150227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,470,1,2,0.21,70311373,151410,92.26,460,480,458,609,329,469,464.38,2.37,0,4808,493,480,470,457,447,487,464,203,140,500,310,1,1,40693679,191,-7.23,1.56,12,0.37,-65.00,301.00,850,20240730,-44.71,425,20241210,10.59,642,-26.79,20250124,433,8.55,20250122,850,-44.71,20240730,425,10.59,20241210,0.00,N,008290,500,203 억,,965309,N,N,0,N,00,N
20250306,140227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,468,-1,5,-0.21,69732767,150176,91.51,460,480,458,609,329,469,464.34,2.37,0,5777,493,480,470,457,447,487,464,203,140,500,310,1,1,40693679,190,-7.20,1.55,12,0.37,-65.00,301.00,850,20240730,-44.94,425,20241210,10.12,642,-27.10,20250124,433,8.08,20250122,850,-44.94,20240730,425,10.12,20241210,0.00,N,008290,500,203 억,,965309,N,N,0,N,00,N
20250306,130227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,472,3,2,0.64,68222312,146950,89.54,460,480,458,609,329,469,464.26,2.37,0,5780,493,480,470,457,447,487,464,203,140,500,310,1,1,40693679,192,-7.26,1.57,12,0.36,-65.00,301.00,850,20240730,-44.47,425,20241210,11.06,642,-26.48,20250124,433,9.01,20250122,850,-44.47,20240730,425,11.06,20241210,0.00,N,008290,500,203 억,,965309,N,N,0,N,00,N
20250306,120227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,-8,5,-1.71,60978307,131511,80.13,460,480,458,609,329,469,463.67,2.37,0,9536,493,480,470,457,447,487,464,203,140,500,310,1,1,40693679,188,-7.09,1.53,12,0.32,-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,,965309,N,N,0,N,00,N
20250306,110226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,464,-5,5,-1.07,37655840,80800,49.23,460,480,460,609,329,469,466.04,2.37,0,2292,493,480,470,457,447,487,464,203,140,500,310,1,1,40693679,189,-7.14,1.54,12,0.20,-65.00,301.00,850,20240730,-45.41,425,20241210,9.18,642,-27.73,20250124,433,7.16,20250122,850,-45.41,20240730,425,9.18,20241210,0.00,N,008290,500,203 억,,965309,N,N,0,N,00,N
20250306,100227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,-7,5,-1.49,29598208,63516,38.70,460,480,460,609,329,469,466.00,2.37,0,1681,493,480,470,457,447,487,464,203,140,500,310,1,1,40693679,188,-7.11,1.53,12,0.16,-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,,965309,N,N,0,N,00,N
20250306,090227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,464,-5,5,-1.07,7385802,16049,9.78,460,469,460,609,329,469,460.20,2.37,0,2,493,480,470,457,447,487,464,203,140,500,310,1,1,40693679,189,-7.14,1.54,12,0.04,-65.00,301.00,850,20240730,-45.41,425,20241210,9.18,642,-27.73,20250124,433,7.16,20250122,850,-45.41,20240730,425,9.18,20241210,0.00,N,008290,500,203 억,,965309,N,N,0,N,00,N
20250305,160225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,469,11,2,2.40,76193531,162617,70.71,460,483,460,595,321,458,468.55,2.35,0,10786,512,484,471,443,430,478,437,203,137,500,310,1,1,40693679,191,-7.22,1.56,12,0.40,-65.00,301.00,850,20240730,-44.82,425,20241210,10.35,642,-26.95,20250124,433,8.31,20250122,850,-44.82,20240730,425,10.35,20241210,0.00,N,008290,500,203 억,,954523,N,N,0,N,00,N
20250305,150227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,478,20,2,4.37,72330992,154423,67.15,460,483,460,595,321,458,468.40,2.35,0,11234,512,484,471,443,430,478,437,203,137,500,310,1,1,40693679,195,-7.35,1.59,12,0.38,-65.00,301.00,850,20240730,-43.76,425,20241210,12.47,642,-25.55,20250124,433,10.39,20250122,850,-43.76,20240730,425,12.47,20241210,0.00,N,008290,500,203 억,,954523,N,N,0,N,00,N
20250305,140225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,473,15,2,3.28,59713423,127961,55.64,460,480,460,595,321,458,466.65,2.35,0,7600,512,484,471,443,430,478,437,203,137,500,310,1,1,40693679,192,-7.28,1.57,12,0.31,-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,,954523,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 20250306 160227 57 100.00 KOSDAQ 섬유·의류 N N N N N 468 -1 5 -0.21 79458049 170931 104.15 460 480 458 609 329 469 464.85 2.37 0 4307 493 480 470 457 447 487 464 203 140 500 310 1 1 40693679 190 -7.20 1.55 12 0.42 -65.00 301.00 850 20240730 -44.94 425 20241210 10.12 642 -27.10 20250124 433 8.08 20250122 850 -44.94 20240730 425 10.12 20241210 0.00 N 008290 500 203 억 965309 N N 0 N 00 N
3 20250306 150227 57 100.00 KOSDAQ 섬유·의류 N N N N N 470 1 2 0.21 70311373 151410 92.26 460 480 458 609 329 469 464.38 2.37 0 4808 493 480 470 457 447 487 464 203 140 500 310 1 1 40693679 191 -7.23 1.56 12 0.37 -65.00 301.00 850 20240730 -44.71 425 20241210 10.59 642 -26.79 20250124 433 8.55 20250122 850 -44.71 20240730 425 10.59 20241210 0.00 N 008290 500 203 억 965309 N N 0 N 00 N
4 20250306 140227 57 100.00 KOSDAQ 섬유·의류 N N N N N 468 -1 5 -0.21 69732767 150176 91.51 460 480 458 609 329 469 464.34 2.37 0 5777 493 480 470 457 447 487 464 203 140 500 310 1 1 40693679 190 -7.20 1.55 12 0.37 -65.00 301.00 850 20240730 -44.94 425 20241210 10.12 642 -27.10 20250124 433 8.08 20250122 850 -44.94 20240730 425 10.12 20241210 0.00 N 008290 500 203 억 965309 N N 0 N 00 N
5 20250306 130227 57 100.00 KOSDAQ 섬유·의류 N N N N N 472 3 2 0.64 68222312 146950 89.54 460 480 458 609 329 469 464.26 2.37 0 5780 493 480 470 457 447 487 464 203 140 500 310 1 1 40693679 192 -7.26 1.57 12 0.36 -65.00 301.00 850 20240730 -44.47 425 20241210 11.06 642 -26.48 20250124 433 9.01 20250122 850 -44.47 20240730 425 11.06 20241210 0.00 N 008290 500 203 억 965309 N N 0 N 00 N
6 20250306 120227 57 100.00 KOSDAQ 섬유·의류 N N N N N 461 -8 5 -1.71 60978307 131511 80.13 460 480 458 609 329 469 463.67 2.37 0 9536 493 480 470 457 447 487 464 203 140 500 310 1 1 40693679 188 -7.09 1.53 12 0.32 -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 965309 N N 0 N 00 N
7 20250306 110226 57 100.00 KOSDAQ 섬유·의류 N N N N N 464 -5 5 -1.07 37655840 80800 49.23 460 480 460 609 329 469 466.04 2.37 0 2292 493 480 470 457 447 487 464 203 140 500 310 1 1 40693679 189 -7.14 1.54 12 0.20 -65.00 301.00 850 20240730 -45.41 425 20241210 9.18 642 -27.73 20250124 433 7.16 20250122 850 -45.41 20240730 425 9.18 20241210 0.00 N 008290 500 203 억 965309 N N 0 N 00 N
8 20250306 100227 57 100.00 KOSDAQ 섬유·의류 N N N N N 462 -7 5 -1.49 29598208 63516 38.70 460 480 460 609 329 469 466.00 2.37 0 1681 493 480 470 457 447 487 464 203 140 500 310 1 1 40693679 188 -7.11 1.53 12 0.16 -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 965309 N N 0 N 00 N
9 20250306 090227 57 100.00 KOSDAQ 섬유·의류 N N N N N 464 -5 5 -1.07 7385802 16049 9.78 460 469 460 609 329 469 460.20 2.37 0 2 493 480 470 457 447 487 464 203 140 500 310 1 1 40693679 189 -7.14 1.54 12 0.04 -65.00 301.00 850 20240730 -45.41 425 20241210 9.18 642 -27.73 20250124 433 7.16 20250122 850 -45.41 20240730 425 9.18 20241210 0.00 N 008290 500 203 억 965309 N N 0 N 00 N
10 20250305 160225 57 100.00 KOSDAQ 섬유·의류 N N N N N 469 11 2 2.40 76193531 162617 70.71 460 483 460 595 321 458 468.55 2.35 0 10786 512 484 471 443 430 478 437 203 137 500 310 1 1 40693679 191 -7.22 1.56 12 0.40 -65.00 301.00 850 20240730 -44.82 425 20241210 10.35 642 -26.95 20250124 433 8.31 20250122 850 -44.82 20240730 425 10.35 20241210 0.00 N 008290 500 203 억 954523 N N 0 N 00 N
11 20250305 150227 57 100.00 KOSDAQ 섬유·의류 N N N N N 478 20 2 4.37 72330992 154423 67.15 460 483 460 595 321 458 468.40 2.35 0 11234 512 484 471 443 430 478 437 203 137 500 310 1 1 40693679 195 -7.35 1.59 12 0.38 -65.00 301.00 850 20240730 -43.76 425 20241210 12.47 642 -25.55 20250124 433 10.39 20250122 850 -43.76 20240730 425 12.47 20241210 0.00 N 008290 500 203 억 954523 N N 0 N 00 N
12 20250305 140225 57 100.00 KOSDAQ 섬유·의류 N N N N N 473 15 2 3.28 59713423 127961 55.64 460 480 460 595 321 458 466.65 2.35 0 7600 512 484 471 443 430 478 437 203 137 500 310 1 1 40693679 192 -7.28 1.57 12 0.31 -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 954523 N N 0 N 00 N