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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
008290/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,451,2,2,0.45,24904623,55328,57.32,453,462,445,583,315,449,450.13,2.54,0,12331,477,463,456,442,435,459,438,203,134,500,270,1,1,40693679,184,-6.94,1.50,12,0.14,-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,Y,008290,500,203 억,,1031891,N,N,0,N,00,N
20250401,150221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,457,8,2,1.78,21872165,48580,50.33,453,462,445,583,315,449,450.23,2.54,0,12521,477,463,456,442,435,459,438,203,134,500,270,1,1,40693679,186,-7.03,1.52,12,0.12,-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,Y,008290,500,203 억,,1031891,N,N,0,N,00,N
20250401,140220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,452,3,2,0.67,20056202,44565,46.17,453,462,445,583,315,449,450.04,2.54,0,10406,477,463,456,442,435,459,438,203,134,500,270,1,1,40693679,184,-6.95,1.50,12,0.11,-65.00,301.00,850,20240730,-46.82,425,20241210,6.35,642,-29.60,20250124,433,4.39,20250122,850,-46.82,20240730,425,6.35,20241210,0.00,Y,008290,500,203 억,,1031891,N,N,0,N,00,N
20250401,130221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,453,4,2,0.89,18692719,41554,43.05,453,462,445,583,315,449,449.84,2.54,0,10406,477,463,456,442,435,459,438,203,134,500,270,1,1,40693679,184,-6.97,1.50,12,0.10,-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,Y,008290,500,203 억,,1031891,N,N,0,N,00,N
20250401,120221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,7,2,1.56,16702927,37190,38.53,453,462,445,583,315,449,449.12,2.54,0,10440,477,463,456,442,435,459,438,203,134,500,270,1,1,40693679,186,-7.02,1.51,12,0.09,-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,Y,008290,500,203 억,,1031891,N,N,0,N,00,N
20250401,110220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,448,-1,5,-0.22,15158500,33761,34.98,453,462,445,583,315,449,448.99,2.54,0,11352,477,463,456,442,435,459,438,203,134,500,270,1,1,40693679,182,-6.89,1.49,12,0.08,-65.00,301.00,850,20240730,-47.29,425,20241210,5.41,642,-30.22,20250124,433,3.46,20250122,850,-47.29,20240730,425,5.41,20241210,0.00,Y,008290,500,203 억,,1031891,N,N,0,N,00,N
20250401,100218,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,451,2,2,0.45,3220301,7137,7.39,453,462,445,583,315,449,451.21,2.54,0,1253,477,463,456,442,435,459,438,203,134,500,270,1,1,40693679,184,-6.94,1.50,12,0.02,-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,Y,008290,500,203 억,,1031891,N,N,0,N,00,N
20250401,090219,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,457,8,2,1.78,106740,234,0.24,453,457,453,583,315,449,456.15,2.54,0,-204,477,463,456,442,435,459,438,203,134,500,270,1,1,40693679,186,-7.03,1.52,12,0.00,-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,Y,008290,500,203 억,,1031891,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 20250401 160221 57 100.00 KOSDAQ 섬유·의류 N N N N N 451 2 2 0.45 24904623 55328 57.32 453 462 445 583 315 449 450.13 2.54 0 12331 477 463 456 442 435 459 438 203 134 500 270 1 1 40693679 184 -6.94 1.50 12 0.14 -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 Y 008290 500 203 억 1031891 N N 0 N 00 N
3 20250401 150221 57 100.00 KOSDAQ 섬유·의류 N N N N N 457 8 2 1.78 21872165 48580 50.33 453 462 445 583 315 449 450.23 2.54 0 12521 477 463 456 442 435 459 438 203 134 500 270 1 1 40693679 186 -7.03 1.52 12 0.12 -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 Y 008290 500 203 억 1031891 N N 0 N 00 N
4 20250401 140220 57 100.00 KOSDAQ 섬유·의류 N N N N N 452 3 2 0.67 20056202 44565 46.17 453 462 445 583 315 449 450.04 2.54 0 10406 477 463 456 442 435 459 438 203 134 500 270 1 1 40693679 184 -6.95 1.50 12 0.11 -65.00 301.00 850 20240730 -46.82 425 20241210 6.35 642 -29.60 20250124 433 4.39 20250122 850 -46.82 20240730 425 6.35 20241210 0.00 Y 008290 500 203 억 1031891 N N 0 N 00 N
5 20250401 130221 57 100.00 KOSDAQ 섬유·의류 N N N N N 453 4 2 0.89 18692719 41554 43.05 453 462 445 583 315 449 449.84 2.54 0 10406 477 463 456 442 435 459 438 203 134 500 270 1 1 40693679 184 -6.97 1.50 12 0.10 -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 Y 008290 500 203 억 1031891 N N 0 N 00 N
6 20250401 120221 57 100.00 KOSDAQ 섬유·의류 N N N N N 456 7 2 1.56 16702927 37190 38.53 453 462 445 583 315 449 449.12 2.54 0 10440 477 463 456 442 435 459 438 203 134 500 270 1 1 40693679 186 -7.02 1.51 12 0.09 -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 Y 008290 500 203 억 1031891 N N 0 N 00 N
7 20250401 110220 57 100.00 KOSDAQ 섬유·의류 N N N N N 448 -1 5 -0.22 15158500 33761 34.98 453 462 445 583 315 449 448.99 2.54 0 11352 477 463 456 442 435 459 438 203 134 500 270 1 1 40693679 182 -6.89 1.49 12 0.08 -65.00 301.00 850 20240730 -47.29 425 20241210 5.41 642 -30.22 20250124 433 3.46 20250122 850 -47.29 20240730 425 5.41 20241210 0.00 Y 008290 500 203 억 1031891 N N 0 N 00 N
8 20250401 100218 57 100.00 KOSDAQ 섬유·의류 N N N N N 451 2 2 0.45 3220301 7137 7.39 453 462 445 583 315 449 451.21 2.54 0 1253 477 463 456 442 435 459 438 203 134 500 270 1 1 40693679 184 -6.94 1.50 12 0.02 -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 Y 008290 500 203 억 1031891 N N 0 N 00 N
9 20250401 090219 57 100.00 KOSDAQ 섬유·의류 N N N N N 457 8 2 1.78 106740 234 0.24 453 457 453 583 315 449 456.15 2.54 0 -204 477 463 456 442 435 459 438 203 134 500 270 1 1 40693679 186 -7.03 1.52 12 0.00 -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 Y 008290 500 203 억 1031891 N N 0 N 00 N