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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,464,0,3,0.00,14962378,32020,53.19,474,477,463,603,325,464,467.28,2.63,0,-442,488,476,467,455,446,471,450,203,139,500,280,1,1,40693679,189,-5.21,0.95,12,0.08,-89.00,490.00,850,20240730,-45.41,425,20241210,9.18,642,-27.73,20250124,433,7.16,20250122,850,-45.41,20240730,425,9.18,20241210,0.00,Y,008290,500,203 억,,1068263,N,N,0,N,00,N
20250422,150231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,470,6,2,1.29,14937322,31966,53.10,474,477,463,603,325,464,467.29,2.63,0,-442,488,476,467,455,446,471,450,203,139,500,280,1,1,40693679,191,-5.28,0.96,12,0.08,-89.00,490.00,850,20240730,-44.71,425,20241210,10.59,642,-26.79,20250124,433,8.55,20250122,850,-44.71,20240730,425,10.59,20241210,0.00,Y,008290,500,203 억,,1068263,N,N,0,N,00,N
20250422,140231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,471,7,2,1.51,12961430,27721,46.05,474,477,464,603,325,464,467.57,2.63,0,-584,488,476,467,455,446,471,450,203,139,500,280,1,1,40693679,192,-5.29,0.96,12,0.07,-89.00,490.00,850,20240730,-44.59,425,20241210,10.82,642,-26.64,20250124,433,8.78,20250122,850,-44.59,20240730,425,10.82,20241210,0.00,Y,008290,500,203 억,,1068263,N,N,0,N,00,N
20250422,130231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,470,6,2,1.29,12357577,26438,43.91,474,477,464,603,325,464,467.42,2.63,0,-235,488,476,467,455,446,471,450,203,139,500,280,1,1,40693679,191,-5.28,0.96,12,0.06,-89.00,490.00,850,20240730,-44.71,425,20241210,10.59,642,-26.79,20250124,433,8.55,20250122,850,-44.71,20240730,425,10.59,20241210,0.00,Y,008290,500,203 억,,1068263,N,N,0,N,00,N
20250422,120231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,468,4,2,0.86,7448486,15894,26.40,474,477,466,603,325,464,468.64,2.63,0,-871,488,476,467,455,446,471,450,203,139,500,280,1,1,40693679,190,-5.26,0.96,12,0.04,-89.00,490.00,850,20240730,-44.94,425,20241210,10.12,642,-27.10,20250124,433,8.08,20250122,850,-44.94,20240730,425,10.12,20241210,0.00,Y,008290,500,203 억,,1068263,N,N,0,N,00,N
20250422,110231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,470,6,2,1.29,7140117,15236,25.31,474,477,466,603,325,464,468.63,2.63,0,-691,488,476,467,455,446,471,450,203,139,500,280,1,1,40693679,191,-5.28,0.96,12,0.04,-89.00,490.00,850,20240730,-44.71,425,20241210,10.59,642,-26.79,20250124,433,8.55,20250122,850,-44.71,20240730,425,10.59,20241210,0.00,Y,008290,500,203 억,,1068263,N,N,0,N,00,N
20250422,100231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,470,6,2,1.29,4230179,9005,14.96,474,477,468,603,325,464,469.76,2.63,0,-981,488,476,467,455,446,471,450,203,139,500,280,1,1,40693679,191,-5.28,0.96,12,0.02,-89.00,490.00,850,20240730,-44.71,425,20241210,10.59,642,-26.79,20250124,433,8.55,20250122,850,-44.71,20240730,425,10.59,20241210,0.00,Y,008290,500,203 억,,1068263,N,N,0,N,00,N
20250422,090231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,470,6,2,1.29,815689,1719,2.86,474,477,470,603,325,464,474.51,2.63,0,-908,488,476,467,455,446,471,450,203,139,500,280,1,1,40693679,191,-5.28,0.96,12,0.00,-89.00,490.00,850,20240730,-44.71,425,20241210,10.59,642,-26.79,20250124,433,8.55,20250122,850,-44.71,20240730,425,10.59,20241210,0.00,Y,008290,500,203 억,,1068263,N,N,0,N,00,N
20250421,160227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,464,-10,5,-2.11,28430413,60203,83.51,474,479,458,616,332,474,472.24,2.61,0,6416,482,477,469,464,456,480,467,203,142,500,290,1,1,40693679,189,-5.21,0.95,12,0.15,-89.00,490.00,850,20240730,-45.41,425,20241210,9.18,642,-27.73,20250124,433,7.16,20250122,850,-45.41,20240730,425,9.18,20241210,0.00,Y,008290,500,203 억,,1061847,N,N,0,N,00,N
20250421,150230,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,472,-2,5,-0.42,27986823,59248,82.18,474,479,458,616,332,474,472.37,2.61,0,6432,482,477,469,464,456,480,467,203,142,500,290,1,1,40693679,192,-5.30,0.96,12,0.15,-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,,1061847,N,N,0,N,00,N
20250421,140231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,466,-8,5,-1.69,27275099,57726,80.07,474,479,458,616,332,474,472.49,2.61,0,6397,482,477,469,464,456,480,467,203,142,500,290,1,1,40693679,190,-5.24,0.95,12,0.14,-89.00,490.00,850,20240730,-45.18,425,20241210,9.65,642,-27.41,20250124,433,7.62,20250122,850,-45.18,20240730,425,9.65,20241210,0.00,Y,008290,500,203 억,,1061847,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 20250422 160227 57 100.00 KOSDAQ 섬유·의류 N N N N N 464 0 3 0.00 14962378 32020 53.19 474 477 463 603 325 464 467.28 2.63 0 -442 488 476 467 455 446 471 450 203 139 500 280 1 1 40693679 189 -5.21 0.95 12 0.08 -89.00 490.00 850 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 Y 008290 500 203 억 1068263 N N 0 N 00 N
3 20250422 150231 57 100.00 KOSDAQ 섬유·의류 N N N N N 470 6 2 1.29 14937322 31966 53.10 474 477 463 603 325 464 467.29 2.63 0 -442 488 476 467 455 446 471 450 203 139 500 280 1 1 40693679 191 -5.28 0.96 12 0.08 -89.00 490.00 850 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 Y 008290 500 203 억 1068263 N N 0 N 00 N
4 20250422 140231 57 100.00 KOSDAQ 섬유·의류 N N N N N 471 7 2 1.51 12961430 27721 46.05 474 477 464 603 325 464 467.57 2.63 0 -584 488 476 467 455 446 471 450 203 139 500 280 1 1 40693679 192 -5.29 0.96 12 0.07 -89.00 490.00 850 20240730 -44.59 425 20241210 10.82 642 -26.64 20250124 433 8.78 20250122 850 -44.59 20240730 425 10.82 20241210 0.00 Y 008290 500 203 억 1068263 N N 0 N 00 N
5 20250422 130231 57 100.00 KOSDAQ 섬유·의류 N N N N N 470 6 2 1.29 12357577 26438 43.91 474 477 464 603 325 464 467.42 2.63 0 -235 488 476 467 455 446 471 450 203 139 500 280 1 1 40693679 191 -5.28 0.96 12 0.06 -89.00 490.00 850 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 Y 008290 500 203 억 1068263 N N 0 N 00 N
6 20250422 120231 57 100.00 KOSDAQ 섬유·의류 N N N N N 468 4 2 0.86 7448486 15894 26.40 474 477 466 603 325 464 468.64 2.63 0 -871 488 476 467 455 446 471 450 203 139 500 280 1 1 40693679 190 -5.26 0.96 12 0.04 -89.00 490.00 850 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 Y 008290 500 203 억 1068263 N N 0 N 00 N
7 20250422 110231 57 100.00 KOSDAQ 섬유·의류 N N N N N 470 6 2 1.29 7140117 15236 25.31 474 477 466 603 325 464 468.63 2.63 0 -691 488 476 467 455 446 471 450 203 139 500 280 1 1 40693679 191 -5.28 0.96 12 0.04 -89.00 490.00 850 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 Y 008290 500 203 억 1068263 N N 0 N 00 N
8 20250422 100231 57 100.00 KOSDAQ 섬유·의류 N N N N N 470 6 2 1.29 4230179 9005 14.96 474 477 468 603 325 464 469.76 2.63 0 -981 488 476 467 455 446 471 450 203 139 500 280 1 1 40693679 191 -5.28 0.96 12 0.02 -89.00 490.00 850 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 Y 008290 500 203 억 1068263 N N 0 N 00 N
9 20250422 090231 57 100.00 KOSDAQ 섬유·의류 N N N N N 470 6 2 1.29 815689 1719 2.86 474 477 470 603 325 464 474.51 2.63 0 -908 488 476 467 455 446 471 450 203 139 500 280 1 1 40693679 191 -5.28 0.96 12 0.00 -89.00 490.00 850 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 Y 008290 500 203 억 1068263 N N 0 N 00 N
10 20250421 160227 57 100.00 KOSDAQ 섬유·의류 N N N N N 464 -10 5 -2.11 28430413 60203 83.51 474 479 458 616 332 474 472.24 2.61 0 6416 482 477 469 464 456 480 467 203 142 500 290 1 1 40693679 189 -5.21 0.95 12 0.15 -89.00 490.00 850 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 Y 008290 500 203 억 1061847 N N 0 N 00 N
11 20250421 150230 57 100.00 KOSDAQ 섬유·의류 N N N N N 472 -2 5 -0.42 27986823 59248 82.18 474 479 458 616 332 474 472.37 2.61 0 6432 482 477 469 464 456 480 467 203 142 500 290 1 1 40693679 192 -5.30 0.96 12 0.15 -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 1061847 N N 0 N 00 N
12 20250421 140231 57 100.00 KOSDAQ 섬유·의류 N N N N N 466 -8 5 -1.69 27275099 57726 80.07 474 479 458 616 332 474 472.49 2.61 0 6397 482 477 469 464 456 480 467 203 142 500 290 1 1 40693679 190 -5.24 0.95 12 0.14 -89.00 490.00 850 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 Y 008290 500 203 억 1061847 N N 0 N 00 N