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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008290/price/prices-20250401.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
20250407,160222,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,443,-16,5,-3.49,65054025,146565,312.63,465,472,435,596,322,459,443.86,2.61,0,-21327,472,465,458,451,444,462,448,203,137,500,280,1,1,40693679,180,-4.98,0.90,12,0.36,-89.00,490.00,850,20240730,-47.88,425,20241210,4.24,642,-31.00,20250124,433,2.31,20250122,850,-47.88,20240730,425,4.24,20241210,0.00,Y,008290,500,203 억,,1061774,N,N,0,N,00,N
20250407,150224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,444,-15,5,-3.27,61982829,139647,297.88,465,472,435,596,322,459,443.85,2.61,0,-14722,472,465,458,451,444,462,448,203,137,500,280,1,1,40693679,181,-4.99,0.91,12,0.34,-89.00,490.00,850,20240730,-47.76,425,20241210,4.47,642,-30.84,20250124,433,2.54,20250122,850,-47.76,20240730,425,4.47,20241210,0.00,Y,008290,500,203 억,,1061774,N,N,0,N,00,N
20250407,140224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,441,-18,5,-3.92,57497060,129510,276.25,465,472,435,596,322,459,443.96,2.61,0,-14724,472,465,458,451,444,462,448,203,137,500,280,1,1,40693679,179,-4.96,0.90,12,0.32,-89.00,490.00,850,20240730,-48.12,425,20241210,3.76,642,-31.31,20250124,433,1.85,20250122,850,-48.12,20240730,425,3.76,20241210,0.00,Y,008290,500,203 억,,1061774,N,N,0,N,00,N
20250407,130223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,444,-15,5,-3.27,55743982,125561,267.83,465,472,435,596,322,459,443.96,2.61,0,-11262,472,465,458,451,444,462,448,203,137,500,280,1,1,40693679,181,-4.99,0.91,12,0.31,-89.00,490.00,850,20240730,-47.76,425,20241210,4.47,642,-30.84,20250124,433,2.54,20250122,850,-47.76,20240730,425,4.47,20241210,0.00,Y,008290,500,203 억,,1061774,N,N,0,N,00,N
20250407,120223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,445,-14,5,-3.05,49808468,112272,239.48,465,472,435,596,322,459,443.64,2.61,0,-10631,472,465,458,451,444,462,448,203,137,500,280,1,1,40693679,181,-5.00,0.91,12,0.28,-89.00,490.00,850,20240730,-47.65,425,20241210,4.71,642,-30.69,20250124,433,2.77,20250122,850,-47.65,20240730,425,4.71,20241210,0.00,Y,008290,500,203 억,,1061774,N,N,0,N,00,N
20250407,110223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,442,-17,5,-3.70,34837644,78377,167.18,465,472,435,596,322,459,444.49,2.61,0,-6326,472,465,458,451,444,462,448,203,137,500,280,1,1,40693679,180,-4.97,0.90,12,0.19,-89.00,490.00,850,20240730,-48.00,425,20241210,4.00,642,-31.15,20250124,433,2.08,20250122,850,-48.00,20240730,425,4.00,20241210,0.00,Y,008290,500,203 억,,1061774,N,N,0,N,00,N
20250407,100223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,443,-16,5,-3.49,20020679,44866,95.70,465,472,435,596,322,459,446.23,2.61,0,-5024,472,465,458,451,444,462,448,203,137,500,280,1,1,40693679,180,-4.98,0.90,12,0.11,-89.00,490.00,850,20240730,-47.88,425,20241210,4.24,642,-31.00,20250124,433,2.31,20250122,850,-47.88,20240730,425,4.24,20241210,0.00,Y,008290,500,203 억,,1061774,N,N,0,N,00,N
20250407,090223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,472,13,2,2.83,810995,1735,3.70,465,472,459,596,322,459,467.43,2.61,0,-219,472,465,458,451,444,462,448,203,137,500,280,1,1,40693679,192,-5.30,0.96,12,0.00,-89.00,490.00,850,20240730,-44.47,425,20241210,11.06,642,-26.48,20250124,433,9.01,20250122,850,-44.47,20240730,425,11.06,20241210,0.00,Y,008290,500,203 억,,1061774,N,N,0,N,00,N
20250404,160223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,459,-2,5,-0.43,21388676,46881,221.16,460,465,451,599,323,461,456.23,2.58,0,10809,471,465,460,454,449,469,458,203,138,500,280,1,1,40693679,187,-5.16,0.94,12,0.12,-89.00,490.00,850,20240730,-46.00,425,20241210,8.00,642,-28.50,20250124,433,6.00,20250122,850,-46.00,20240730,425,8.00,20241210,0.00,Y,008290,500,203 억,,1050965,N,N,0,N,00,N
20250404,150224,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,458,-3,5,-0.65,21078893,46206,217.97,460,465,451,599,323,461,456.19,2.58,0,10823,471,465,460,454,449,469,458,203,138,500,280,1,1,40693679,186,-5.15,0.93,12,0.11,-89.00,490.00,850,20240730,-46.12,425,20241210,7.76,642,-28.66,20250124,433,5.77,20250122,850,-46.12,20240730,425,7.76,20241210,0.00,Y,008290,500,203 억,,1050965,N,N,0,N,00,N
20250404,140225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,458,-3,5,-0.65,19857310,43539,205.39,460,465,451,599,323,461,456.08,2.58,0,8762,471,465,460,454,449,469,458,203,138,500,280,1,1,40693679,186,-5.15,0.93,12,0.11,-89.00,490.00,850,20240730,-46.12,425,20241210,7.76,642,-28.66,20250124,433,5.77,20250122,850,-46.12,20240730,425,7.76,20241210,0.00,Y,008290,500,203 억,,1050965,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 20250407 160222 57 100.00 KOSDAQ 섬유·의류 N N N N N 443 -16 5 -3.49 65054025 146565 312.63 465 472 435 596 322 459 443.86 2.61 0 -21327 472 465 458 451 444 462 448 203 137 500 280 1 1 40693679 180 -4.98 0.90 12 0.36 -89.00 490.00 850 20240730 -47.88 425 20241210 4.24 642 -31.00 20250124 433 2.31 20250122 850 -47.88 20240730 425 4.24 20241210 0.00 Y 008290 500 203 억 1061774 N N 0 N 00 N
3 20250407 150224 57 100.00 KOSDAQ 섬유·의류 N N N N N 444 -15 5 -3.27 61982829 139647 297.88 465 472 435 596 322 459 443.85 2.61 0 -14722 472 465 458 451 444 462 448 203 137 500 280 1 1 40693679 181 -4.99 0.91 12 0.34 -89.00 490.00 850 20240730 -47.76 425 20241210 4.47 642 -30.84 20250124 433 2.54 20250122 850 -47.76 20240730 425 4.47 20241210 0.00 Y 008290 500 203 억 1061774 N N 0 N 00 N
4 20250407 140224 57 100.00 KOSDAQ 섬유·의류 N N N N N 441 -18 5 -3.92 57497060 129510 276.25 465 472 435 596 322 459 443.96 2.61 0 -14724 472 465 458 451 444 462 448 203 137 500 280 1 1 40693679 179 -4.96 0.90 12 0.32 -89.00 490.00 850 20240730 -48.12 425 20241210 3.76 642 -31.31 20250124 433 1.85 20250122 850 -48.12 20240730 425 3.76 20241210 0.00 Y 008290 500 203 억 1061774 N N 0 N 00 N
5 20250407 130223 57 100.00 KOSDAQ 섬유·의류 N N N N N 444 -15 5 -3.27 55743982 125561 267.83 465 472 435 596 322 459 443.96 2.61 0 -11262 472 465 458 451 444 462 448 203 137 500 280 1 1 40693679 181 -4.99 0.91 12 0.31 -89.00 490.00 850 20240730 -47.76 425 20241210 4.47 642 -30.84 20250124 433 2.54 20250122 850 -47.76 20240730 425 4.47 20241210 0.00 Y 008290 500 203 억 1061774 N N 0 N 00 N
6 20250407 120223 57 100.00 KOSDAQ 섬유·의류 N N N N N 445 -14 5 -3.05 49808468 112272 239.48 465 472 435 596 322 459 443.64 2.61 0 -10631 472 465 458 451 444 462 448 203 137 500 280 1 1 40693679 181 -5.00 0.91 12 0.28 -89.00 490.00 850 20240730 -47.65 425 20241210 4.71 642 -30.69 20250124 433 2.77 20250122 850 -47.65 20240730 425 4.71 20241210 0.00 Y 008290 500 203 억 1061774 N N 0 N 00 N
7 20250407 110223 57 100.00 KOSDAQ 섬유·의류 N N N N N 442 -17 5 -3.70 34837644 78377 167.18 465 472 435 596 322 459 444.49 2.61 0 -6326 472 465 458 451 444 462 448 203 137 500 280 1 1 40693679 180 -4.97 0.90 12 0.19 -89.00 490.00 850 20240730 -48.00 425 20241210 4.00 642 -31.15 20250124 433 2.08 20250122 850 -48.00 20240730 425 4.00 20241210 0.00 Y 008290 500 203 억 1061774 N N 0 N 00 N
8 20250407 100223 57 100.00 KOSDAQ 섬유·의류 N N N N N 443 -16 5 -3.49 20020679 44866 95.70 465 472 435 596 322 459 446.23 2.61 0 -5024 472 465 458 451 444 462 448 203 137 500 280 1 1 40693679 180 -4.98 0.90 12 0.11 -89.00 490.00 850 20240730 -47.88 425 20241210 4.24 642 -31.00 20250124 433 2.31 20250122 850 -47.88 20240730 425 4.24 20241210 0.00 Y 008290 500 203 억 1061774 N N 0 N 00 N
9 20250407 090223 57 100.00 KOSDAQ 섬유·의류 N N N N N 472 13 2 2.83 810995 1735 3.70 465 472 459 596 322 459 467.43 2.61 0 -219 472 465 458 451 444 462 448 203 137 500 280 1 1 40693679 192 -5.30 0.96 12 0.00 -89.00 490.00 850 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 Y 008290 500 203 억 1061774 N N 0 N 00 N
10 20250404 160223 57 100.00 KOSDAQ 섬유·의류 N N N N N 459 -2 5 -0.43 21388676 46881 221.16 460 465 451 599 323 461 456.23 2.58 0 10809 471 465 460 454 449 469 458 203 138 500 280 1 1 40693679 187 -5.16 0.94 12 0.12 -89.00 490.00 850 20240730 -46.00 425 20241210 8.00 642 -28.50 20250124 433 6.00 20250122 850 -46.00 20240730 425 8.00 20241210 0.00 Y 008290 500 203 억 1050965 N N 0 N 00 N
11 20250404 150224 57 100.00 KOSDAQ 섬유·의류 N N N N N 458 -3 5 -0.65 21078893 46206 217.97 460 465 451 599 323 461 456.19 2.58 0 10823 471 465 460 454 449 469 458 203 138 500 280 1 1 40693679 186 -5.15 0.93 12 0.11 -89.00 490.00 850 20240730 -46.12 425 20241210 7.76 642 -28.66 20250124 433 5.77 20250122 850 -46.12 20240730 425 7.76 20241210 0.00 Y 008290 500 203 억 1050965 N N 0 N 00 N
12 20250404 140225 57 100.00 KOSDAQ 섬유·의류 N N N N N 458 -3 5 -0.65 19857310 43539 205.39 460 465 451 599 323 461 456.08 2.58 0 8762 471 465 460 454 449 469 458 203 138 500 280 1 1 40693679 186 -5.15 0.93 12 0.11 -89.00 490.00 850 20240730 -46.12 425 20241210 7.76 642 -28.66 20250124 433 5.77 20250122 850 -46.12 20240730 425 7.76 20241210 0.00 Y 008290 500 203 억 1050965 N N 0 N 00 N