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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,-7,5,-1.50,29418800,63473,37.13,468,472,460,608,328,468,463.49,2.38,0,-2988,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,188,-7.09,1.53,12,0.16,-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,,969616,N,N,0,N,00,N
20250307,150229,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,-7,5,-1.50,27562352,59446,34.78,468,472,460,608,328,468,463.65,2.38,0,-2237,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,188,-7.09,1.53,12,0.15,-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,,969616,N,N,0,N,00,N
20250307,140227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,-6,5,-1.28,24602111,53028,31.02,468,472,460,608,328,468,463.95,2.38,0,-2174,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,188,-7.11,1.53,12,0.13,-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,,969616,N,N,0,N,00,N
20250307,130228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,463,-5,5,-1.07,22072327,47558,27.82,468,472,460,608,328,468,464.11,2.38,0,-2629,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,188,-7.12,1.54,12,0.12,-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,,969616,N,N,0,N,00,N
20250307,120229,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,465,-3,5,-0.64,16037362,34514,20.19,468,472,460,608,328,468,464.66,2.38,0,-1623,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,189,-7.15,1.54,12,0.08,-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,,969616,N,N,0,N,00,N
20250307,110228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,466,-2,5,-0.43,14629072,31477,18.42,468,472,460,608,328,468,464.75,2.38,0,-1975,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,190,-7.17,1.55,12,0.08,-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,,969616,N,N,0,N,00,N
20250307,100228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,464,-4,5,-0.85,4869717,10439,6.11,468,472,463,608,328,468,466.49,2.38,0,470,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,189,-7.14,1.54,12,0.03,-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,,969616,N,N,0,N,00,N
20250307,090229,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,468,0,3,0.00,176436,377,0.22,468,468,468,608,328,468,468.00,2.38,0,0,490,478,468,456,446,485,463,203,140,500,310,1,1,40693679,190,-7.20,1.55,12,0.00,-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,,969616,N,N,0,N,00,N
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
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 20250307 160228 57 100.00 KOSDAQ 섬유·의류 N N N N N 461 -7 5 -1.50 29418800 63473 37.13 468 472 460 608 328 468 463.49 2.38 0 -2988 490 478 468 456 446 485 463 203 140 500 310 1 1 40693679 188 -7.09 1.53 12 0.16 -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 969616 N N 0 N 00 N
3 20250307 150229 57 100.00 KOSDAQ 섬유·의류 N N N N N 461 -7 5 -1.50 27562352 59446 34.78 468 472 460 608 328 468 463.65 2.38 0 -2237 490 478 468 456 446 485 463 203 140 500 310 1 1 40693679 188 -7.09 1.53 12 0.15 -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 969616 N N 0 N 00 N
4 20250307 140227 57 100.00 KOSDAQ 섬유·의류 N N N N N 462 -6 5 -1.28 24602111 53028 31.02 468 472 460 608 328 468 463.95 2.38 0 -2174 490 478 468 456 446 485 463 203 140 500 310 1 1 40693679 188 -7.11 1.53 12 0.13 -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 969616 N N 0 N 00 N
5 20250307 130228 57 100.00 KOSDAQ 섬유·의류 N N N N N 463 -5 5 -1.07 22072327 47558 27.82 468 472 460 608 328 468 464.11 2.38 0 -2629 490 478 468 456 446 485 463 203 140 500 310 1 1 40693679 188 -7.12 1.54 12 0.12 -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 969616 N N 0 N 00 N
6 20250307 120229 57 100.00 KOSDAQ 섬유·의류 N N N N N 465 -3 5 -0.64 16037362 34514 20.19 468 472 460 608 328 468 464.66 2.38 0 -1623 490 478 468 456 446 485 463 203 140 500 310 1 1 40693679 189 -7.15 1.54 12 0.08 -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 969616 N N 0 N 00 N
7 20250307 110228 57 100.00 KOSDAQ 섬유·의류 N N N N N 466 -2 5 -0.43 14629072 31477 18.42 468 472 460 608 328 468 464.75 2.38 0 -1975 490 478 468 456 446 485 463 203 140 500 310 1 1 40693679 190 -7.17 1.55 12 0.08 -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 969616 N N 0 N 00 N
8 20250307 100228 57 100.00 KOSDAQ 섬유·의류 N N N N N 464 -4 5 -0.85 4869717 10439 6.11 468 472 463 608 328 468 466.49 2.38 0 470 490 478 468 456 446 485 463 203 140 500 310 1 1 40693679 189 -7.14 1.54 12 0.03 -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 969616 N N 0 N 00 N
9 20250307 090229 57 100.00 KOSDAQ 섬유·의류 N N N N N 468 0 3 0.00 176436 377 0.22 468 468 468 608 328 468 468.00 2.38 0 0 490 478 468 456 446 485 463 203 140 500 310 1 1 40693679 190 -7.20 1.55 12 0.00 -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 969616 N N 0 N 00 N
10 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
11 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
12 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