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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,452,-9,5,-1.95,29080106,64429,157.03,470,470,447,599,323,461,451.35,2.61,0,-10918,477,469,458,450,439,473,454,203,138,500,280,1,1,40693679,184,-5.08,0.92,12,0.16,-89.00,490.00,850,20240730,-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,,1060200,N,N,0,N,00,N
20250411,150227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,450,-11,5,-2.39,26622607,58992,143.77,470,470,447,599,323,461,451.29,2.61,0,-10725,477,469,458,450,439,473,454,203,138,500,280,1,1,40693679,183,-5.06,0.92,12,0.14,-89.00,490.00,850,20240730,-47.06,425,20241210,5.88,642,-29.91,20250124,433,3.93,20250122,850,-47.06,20240730,425,5.88,20241210,0.00,Y,008290,500,203 억,,1060200,N,N,0,N,00,N
20250411,140227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,451,-10,5,-2.17,21304440,47197,115.03,470,470,447,599,323,461,451.39,2.61,0,-11171,477,469,458,450,439,473,454,203,138,500,280,1,1,40693679,184,-5.07,0.92,12,0.12,-89.00,490.00,850,20240730,-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,,1060200,N,N,0,N,00,N
20250411,130228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,450,-11,5,-2.39,11270141,24833,60.52,470,470,448,599,323,461,453.84,2.61,0,-7203,477,469,458,450,439,473,454,203,138,500,280,1,1,40693679,183,-5.06,0.92,12,0.06,-89.00,490.00,850,20240730,-47.06,425,20241210,5.88,642,-29.91,20250124,433,3.93,20250122,850,-47.06,20240730,425,5.88,20241210,0.00,Y,008290,500,203 억,,1060200,N,N,0,N,00,N
20250411,120228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,449,-12,5,-2.60,7222490,15831,38.58,470,470,448,599,323,461,456.22,2.61,0,-5938,477,469,458,450,439,473,454,203,138,500,280,1,1,40693679,183,-5.04,0.92,12,0.04,-89.00,490.00,850,20240730,-47.18,425,20241210,5.65,642,-30.06,20250124,433,3.70,20250122,850,-47.18,20240730,425,5.65,20241210,0.00,Y,008290,500,203 억,,1060200,N,N,0,N,00,N
20250411,110227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,452,-9,5,-1.95,6316755,13817,33.67,470,470,450,599,323,461,457.17,2.61,0,-5223,477,469,458,450,439,473,454,203,138,500,280,1,1,40693679,184,-5.08,0.92,12,0.03,-89.00,490.00,850,20240730,-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,,1060200,N,N,0,N,00,N
20250411,100228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,-5,5,-1.08,3744995,8115,19.78,470,470,455,599,323,461,461.49,2.61,0,-1656,477,469,458,450,439,473,454,203,138,500,280,1,1,40693679,186,-5.12,0.93,12,0.02,-89.00,490.00,850,20240730,-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,,1060200,N,N,0,N,00,N
20250411,090228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,0,3,0.00,723654,1542,3.76,470,470,461,599,323,461,469.30,2.61,0,-243,477,469,458,450,439,473,454,203,138,500,280,1,1,40693679,188,-5.18,0.94,12,0.00,-89.00,490.00,850,20240730,-45.76,425,20241210,8.47,642,-28.19,20250124,433,6.47,20250122,850,-45.76,20240730,425,8.47,20241210,0.00,Y,008290,500,203 억,,1060200,N,N,0,N,00,N
20250410,160226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,14,2,3.13,18650920,41031,115.52,447,466,447,581,313,447,454.56,2.60,0,1978,460,453,450,443,440,452,442,203,134,500,270,1,1,40693679,188,-5.18,0.94,12,0.10,-89.00,490.00,850,20240730,-45.76,425,20241210,8.47,642,-28.19,20250124,433,6.47,20250122,850,-45.76,20240730,425,8.47,20241210,0.00,Y,008290,500,203 억,,1058222,N,N,0,N,00,N
20250410,150227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,459,12,2,2.68,18184273,40019,112.67,447,466,447,581,313,447,454.39,2.60,0,1902,460,453,450,443,440,452,442,203,134,500,270,1,1,40693679,187,-5.16,0.94,12,0.10,-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,,1058222,N,N,0,N,00,N
20250410,140227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,455,8,2,1.79,13115895,28992,81.62,447,457,447,581,313,447,452.40,2.60,0,1509,460,453,450,443,440,452,442,203,134,500,270,1,1,40693679,185,-5.11,0.93,12,0.07,-89.00,490.00,850,20240730,-46.47,425,20241210,7.06,642,-29.13,20250124,433,5.08,20250122,850,-46.47,20240730,425,7.06,20241210,0.00,Y,008290,500,203 억,,1058222,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 20250411 160226 57 100.00 KOSDAQ 섬유·의류 N N N N N 452 -9 5 -1.95 29080106 64429 157.03 470 470 447 599 323 461 451.35 2.61 0 -10918 477 469 458 450 439 473 454 203 138 500 280 1 1 40693679 184 -5.08 0.92 12 0.16 -89.00 490.00 850 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 1060200 N N 0 N 00 N
3 20250411 150227 57 100.00 KOSDAQ 섬유·의류 N N N N N 450 -11 5 -2.39 26622607 58992 143.77 470 470 447 599 323 461 451.29 2.61 0 -10725 477 469 458 450 439 473 454 203 138 500 280 1 1 40693679 183 -5.06 0.92 12 0.14 -89.00 490.00 850 20240730 -47.06 425 20241210 5.88 642 -29.91 20250124 433 3.93 20250122 850 -47.06 20240730 425 5.88 20241210 0.00 Y 008290 500 203 억 1060200 N N 0 N 00 N
4 20250411 140227 57 100.00 KOSDAQ 섬유·의류 N N N N N 451 -10 5 -2.17 21304440 47197 115.03 470 470 447 599 323 461 451.39 2.61 0 -11171 477 469 458 450 439 473 454 203 138 500 280 1 1 40693679 184 -5.07 0.92 12 0.12 -89.00 490.00 850 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 1060200 N N 0 N 00 N
5 20250411 130228 57 100.00 KOSDAQ 섬유·의류 N N N N N 450 -11 5 -2.39 11270141 24833 60.52 470 470 448 599 323 461 453.84 2.61 0 -7203 477 469 458 450 439 473 454 203 138 500 280 1 1 40693679 183 -5.06 0.92 12 0.06 -89.00 490.00 850 20240730 -47.06 425 20241210 5.88 642 -29.91 20250124 433 3.93 20250122 850 -47.06 20240730 425 5.88 20241210 0.00 Y 008290 500 203 억 1060200 N N 0 N 00 N
6 20250411 120228 57 100.00 KOSDAQ 섬유·의류 N N N N N 449 -12 5 -2.60 7222490 15831 38.58 470 470 448 599 323 461 456.22 2.61 0 -5938 477 469 458 450 439 473 454 203 138 500 280 1 1 40693679 183 -5.04 0.92 12 0.04 -89.00 490.00 850 20240730 -47.18 425 20241210 5.65 642 -30.06 20250124 433 3.70 20250122 850 -47.18 20240730 425 5.65 20241210 0.00 Y 008290 500 203 억 1060200 N N 0 N 00 N
7 20250411 110227 57 100.00 KOSDAQ 섬유·의류 N N N N N 452 -9 5 -1.95 6316755 13817 33.67 470 470 450 599 323 461 457.17 2.61 0 -5223 477 469 458 450 439 473 454 203 138 500 280 1 1 40693679 184 -5.08 0.92 12 0.03 -89.00 490.00 850 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 1060200 N N 0 N 00 N
8 20250411 100228 57 100.00 KOSDAQ 섬유·의류 N N N N N 456 -5 5 -1.08 3744995 8115 19.78 470 470 455 599 323 461 461.49 2.61 0 -1656 477 469 458 450 439 473 454 203 138 500 280 1 1 40693679 186 -5.12 0.93 12 0.02 -89.00 490.00 850 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 1060200 N N 0 N 00 N
9 20250411 090228 57 100.00 KOSDAQ 섬유·의류 N N N N N 461 0 3 0.00 723654 1542 3.76 470 470 461 599 323 461 469.30 2.61 0 -243 477 469 458 450 439 473 454 203 138 500 280 1 1 40693679 188 -5.18 0.94 12 0.00 -89.00 490.00 850 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 Y 008290 500 203 억 1060200 N N 0 N 00 N
10 20250410 160226 57 100.00 KOSDAQ 섬유·의류 N N N N N 461 14 2 3.13 18650920 41031 115.52 447 466 447 581 313 447 454.56 2.60 0 1978 460 453 450 443 440 452 442 203 134 500 270 1 1 40693679 188 -5.18 0.94 12 0.10 -89.00 490.00 850 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 Y 008290 500 203 억 1058222 N N 0 N 00 N
11 20250410 150227 57 100.00 KOSDAQ 섬유·의류 N N N N N 459 12 2 2.68 18184273 40019 112.67 447 466 447 581 313 447 454.39 2.60 0 1902 460 453 450 443 440 452 442 203 134 500 270 1 1 40693679 187 -5.16 0.94 12 0.10 -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 1058222 N N 0 N 00 N
12 20250410 140227 57 100.00 KOSDAQ 섬유·의류 N N N N N 455 8 2 1.79 13115895 28992 81.62 447 457 447 581 313 447 452.40 2.60 0 1509 460 453 450 443 440 452 442 203 134 500 270 1 1 40693679 185 -5.11 0.93 12 0.07 -89.00 490.00 850 20240730 -46.47 425 20241210 7.06 642 -29.13 20250124 433 5.08 20250122 850 -46.47 20240730 425 7.06 20241210 0.00 Y 008290 500 203 억 1058222 N N 0 N 00 N