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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,457,-16,5,-3.38,78305371,168794,141.06,473,481,457,614,332,473,463.91,2.43,0,-392,509,490,471,452,433,500,462,203,141,500,320,1,1,40693679,186,-7.03,1.52,12,0.41,-65.00,301.00,850,20240730,-46.24,425,20241210,7.53,642,-28.82,20250124,433,5.54,20250122,850,-46.24,20240730,425,7.53,20241210,0.00,N,008290,500,203 억,,987754,N,N,0,N,00,N
20250321,150234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,-13,5,-2.75,71622639,154223,128.89,473,481,458,614,332,473,464.41,2.43,0,287,509,490,471,452,433,500,462,203,141,500,320,1,1,40693679,187,-7.08,1.53,12,0.38,-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,,987754,N,N,0,N,00,N
20250321,140234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,-11,5,-2.33,67073626,144337,120.63,473,481,459,614,332,473,464.70,2.43,0,-3585,509,490,471,452,433,500,462,203,141,500,320,1,1,40693679,188,-7.11,1.53,12,0.35,-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,,987754,N,N,0,N,00,N
20250321,130234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,465,-8,5,-1.69,59770054,128520,107.41,473,481,459,614,332,473,465.06,2.43,0,-1076,509,490,471,452,433,500,462,203,141,500,320,1,1,40693679,189,-7.15,1.54,12,0.32,-65.00,301.00,850,20240730,-45.29,425,20241210,9.41,642,-27.57,20250124,433,7.39,20250122,850,-45.29,20240730,425,9.41,20241210,0.00,N,008290,500,203 억,,987754,N,N,0,N,00,N
20250321,120235,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,467,-6,5,-1.27,32197767,69270,57.89,473,481,459,614,332,473,464.82,2.43,0,5158,509,490,471,452,433,500,462,203,141,500,320,1,1,40693679,190,-7.18,1.55,12,0.17,-65.00,301.00,850,20240730,-45.06,425,20241210,9.88,642,-27.26,20250124,433,7.85,20250122,850,-45.06,20240730,425,9.88,20241210,0.00,N,008290,500,203 억,,987754,N,N,0,N,00,N
20250321,110234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,466,-7,5,-1.48,31773827,68364,57.13,473,481,459,614,332,473,464.77,2.43,0,5109,509,490,471,452,433,500,462,203,141,500,320,1,1,40693679,190,-7.17,1.55,12,0.17,-65.00,301.00,850,20240730,-45.18,425,20241210,9.65,642,-27.41,20250124,433,7.62,20250122,850,-45.18,20240730,425,9.65,20241210,0.00,N,008290,500,203 억,,987754,N,N,0,N,00,N
20250321,100235,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,472,-1,5,-0.21,23145871,49962,41.75,473,481,459,614,332,473,463.27,2.43,0,3743,509,490,471,452,433,500,462,203,141,500,320,1,1,40693679,192,-7.26,1.57,12,0.12,-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,,987754,N,N,0,N,00,N
20250321,090236,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,467,-6,5,-1.27,547651,1172,0.98,473,473,467,614,332,473,467.28,2.43,0,747,509,490,471,452,433,500,462,203,141,500,320,1,1,40693679,190,-7.18,1.55,12,0.00,-65.00,301.00,850,20240730,-45.06,425,20241210,9.88,642,-27.26,20250124,433,7.85,20250122,850,-45.06,20240730,425,9.88,20241210,0.00,N,008290,500,203 억,,987754,N,N,0,N,00,N
20250320,160233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,473,19,2,4.19,55019650,118597,56.67,466,490,452,590,318,454,463.92,2.46,0,-13091,488,471,460,443,432,479,451,203,136,500,300,1,1,40693679,192,-7.28,1.57,12,0.29,-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,,1000845,N,N,0,N,00,N
20250320,150235,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,463,9,2,1.98,51708394,111461,53.26,466,490,452,590,318,454,463.91,2.46,0,-13159,488,471,460,443,432,479,451,203,136,500,300,1,1,40693679,188,-7.12,1.54,12,0.27,-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,,1000845,N,N,0,N,00,N
20250320,140236,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,2,2,0.44,20548258,45150,21.57,466,466,452,590,318,454,455.11,2.46,0,1558,488,471,460,443,432,479,451,203,136,500,300,1,1,40693679,186,-7.02,1.51,12,0.11,-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,,1000845,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 20250321 160234 57 100.00 KOSDAQ 섬유·의류 N N N N N 457 -16 5 -3.38 78305371 168794 141.06 473 481 457 614 332 473 463.91 2.43 0 -392 509 490 471 452 433 500 462 203 141 500 320 1 1 40693679 186 -7.03 1.52 12 0.41 -65.00 301.00 850 20240730 -46.24 425 20241210 7.53 642 -28.82 20250124 433 5.54 20250122 850 -46.24 20240730 425 7.53 20241210 0.00 N 008290 500 203 억 987754 N N 0 N 00 N
3 20250321 150234 57 100.00 KOSDAQ 섬유·의류 N N N N N 460 -13 5 -2.75 71622639 154223 128.89 473 481 458 614 332 473 464.41 2.43 0 287 509 490 471 452 433 500 462 203 141 500 320 1 1 40693679 187 -7.08 1.53 12 0.38 -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 987754 N N 0 N 00 N
4 20250321 140234 57 100.00 KOSDAQ 섬유·의류 N N N N N 462 -11 5 -2.33 67073626 144337 120.63 473 481 459 614 332 473 464.70 2.43 0 -3585 509 490 471 452 433 500 462 203 141 500 320 1 1 40693679 188 -7.11 1.53 12 0.35 -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 987754 N N 0 N 00 N
5 20250321 130234 57 100.00 KOSDAQ 섬유·의류 N N N N N 465 -8 5 -1.69 59770054 128520 107.41 473 481 459 614 332 473 465.06 2.43 0 -1076 509 490 471 452 433 500 462 203 141 500 320 1 1 40693679 189 -7.15 1.54 12 0.32 -65.00 301.00 850 20240730 -45.29 425 20241210 9.41 642 -27.57 20250124 433 7.39 20250122 850 -45.29 20240730 425 9.41 20241210 0.00 N 008290 500 203 억 987754 N N 0 N 00 N
6 20250321 120235 57 100.00 KOSDAQ 섬유·의류 N N N N N 467 -6 5 -1.27 32197767 69270 57.89 473 481 459 614 332 473 464.82 2.43 0 5158 509 490 471 452 433 500 462 203 141 500 320 1 1 40693679 190 -7.18 1.55 12 0.17 -65.00 301.00 850 20240730 -45.06 425 20241210 9.88 642 -27.26 20250124 433 7.85 20250122 850 -45.06 20240730 425 9.88 20241210 0.00 N 008290 500 203 억 987754 N N 0 N 00 N
7 20250321 110234 57 100.00 KOSDAQ 섬유·의류 N N N N N 466 -7 5 -1.48 31773827 68364 57.13 473 481 459 614 332 473 464.77 2.43 0 5109 509 490 471 452 433 500 462 203 141 500 320 1 1 40693679 190 -7.17 1.55 12 0.17 -65.00 301.00 850 20240730 -45.18 425 20241210 9.65 642 -27.41 20250124 433 7.62 20250122 850 -45.18 20240730 425 9.65 20241210 0.00 N 008290 500 203 억 987754 N N 0 N 00 N
8 20250321 100235 57 100.00 KOSDAQ 섬유·의류 N N N N N 472 -1 5 -0.21 23145871 49962 41.75 473 481 459 614 332 473 463.27 2.43 0 3743 509 490 471 452 433 500 462 203 141 500 320 1 1 40693679 192 -7.26 1.57 12 0.12 -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 987754 N N 0 N 00 N
9 20250321 090236 57 100.00 KOSDAQ 섬유·의류 N N N N N 467 -6 5 -1.27 547651 1172 0.98 473 473 467 614 332 473 467.28 2.43 0 747 509 490 471 452 433 500 462 203 141 500 320 1 1 40693679 190 -7.18 1.55 12 0.00 -65.00 301.00 850 20240730 -45.06 425 20241210 9.88 642 -27.26 20250124 433 7.85 20250122 850 -45.06 20240730 425 9.88 20241210 0.00 N 008290 500 203 억 987754 N N 0 N 00 N
10 20250320 160233 57 100.00 KOSDAQ 섬유·의류 N N N N N 473 19 2 4.19 55019650 118597 56.67 466 490 452 590 318 454 463.92 2.46 0 -13091 488 471 460 443 432 479 451 203 136 500 300 1 1 40693679 192 -7.28 1.57 12 0.29 -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 1000845 N N 0 N 00 N
11 20250320 150235 57 100.00 KOSDAQ 섬유·의류 N N N N N 463 9 2 1.98 51708394 111461 53.26 466 490 452 590 318 454 463.91 2.46 0 -13159 488 471 460 443 432 479 451 203 136 500 300 1 1 40693679 188 -7.12 1.54 12 0.27 -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 1000845 N N 0 N 00 N
12 20250320 140236 57 100.00 KOSDAQ 섬유·의류 N N N N N 456 2 2 0.44 20548258 45150 21.57 466 466 452 590 318 454 455.11 2.46 0 1558 488 471 460 443 432 479 451 203 136 500 300 1 1 40693679 186 -7.02 1.51 12 0.11 -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 1000845 N N 0 N 00 N