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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,4,2,0.88,29716421,65829,102.16,454,460,445,587,317,452,451.42,2.58,0,3671,479,465,456,442,433,461,438,203,135,500,280,1,1,40693679,186,-5.12,0.93,12,0.16,-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,,1049282,N,N,0,N,00,N
20250414,150228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,2,2,0.44,28838613,63897,99.17,454,460,445,587,317,452,451.33,2.58,0,3712,479,465,456,442,433,461,438,203,135,500,280,1,1,40693679,185,-5.10,0.93,12,0.16,-89.00,490.00,850,20240730,-46.59,425,20241210,6.82,642,-29.28,20250124,433,4.85,20250122,850,-46.59,20240730,425,6.82,20241210,0.00,Y,008290,500,203 억,,1049282,N,N,0,N,00,N
20250414,140227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,455,3,2,0.66,27165916,60216,93.45,454,460,445,587,317,452,451.14,2.58,0,3532,479,465,456,442,433,461,438,203,135,500,280,1,1,40693679,185,-5.11,0.93,12,0.15,-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,,1049282,N,N,0,N,00,N
20250414,130228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,2,2,0.44,26896538,59620,92.53,454,460,445,587,317,452,451.13,2.58,0,3598,479,465,456,442,433,461,438,203,135,500,280,1,1,40693679,185,-5.10,0.93,12,0.15,-89.00,490.00,850,20240730,-46.59,425,20241210,6.82,642,-29.28,20250124,433,4.85,20250122,850,-46.59,20240730,425,6.82,20241210,0.00,Y,008290,500,203 억,,1049282,N,N,0,N,00,N
20250414,120228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,452,0,3,0.00,25859969,57330,88.97,454,460,445,587,317,452,451.07,2.58,0,3848,479,465,456,442,433,461,438,203,135,500,280,1,1,40693679,184,-5.08,0.92,12,0.14,-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,,1049282,N,N,0,N,00,N
20250414,110227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,4,2,0.88,6165688,13565,21.05,454,460,452,587,317,452,454.53,2.58,0,1747,479,465,456,442,433,461,438,203,135,500,280,1,1,40693679,186,-5.12,0.93,12,0.03,-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,,1049282,N,N,0,N,00,N
20250414,100228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,4,2,0.88,3636864,7980,12.38,454,460,452,587,317,452,455.75,2.58,0,1229,479,465,456,442,433,461,438,203,135,500,280,1,1,40693679,186,-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,,1049282,N,N,0,N,00,N
20250414,090228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,452,0,3,0.00,979550,2162,3.36,454,454,452,587,317,452,453.08,2.58,0,0,479,465,456,442,433,461,438,203,135,500,280,1,1,40693679,184,-5.08,0.92,12,0.01,-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,,1049282,N,N,0,N,00,N
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
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 20250414 160227 57 100.00 KOSDAQ 섬유·의류 N N N N N 456 4 2 0.88 29716421 65829 102.16 454 460 445 587 317 452 451.42 2.58 0 3671 479 465 456 442 433 461 438 203 135 500 280 1 1 40693679 186 -5.12 0.93 12 0.16 -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 1049282 N N 0 N 00 N
3 20250414 150228 57 100.00 KOSDAQ 섬유·의류 N N N N N 454 2 2 0.44 28838613 63897 99.17 454 460 445 587 317 452 451.33 2.58 0 3712 479 465 456 442 433 461 438 203 135 500 280 1 1 40693679 185 -5.10 0.93 12 0.16 -89.00 490.00 850 20240730 -46.59 425 20241210 6.82 642 -29.28 20250124 433 4.85 20250122 850 -46.59 20240730 425 6.82 20241210 0.00 Y 008290 500 203 억 1049282 N N 0 N 00 N
4 20250414 140227 57 100.00 KOSDAQ 섬유·의류 N N N N N 455 3 2 0.66 27165916 60216 93.45 454 460 445 587 317 452 451.14 2.58 0 3532 479 465 456 442 433 461 438 203 135 500 280 1 1 40693679 185 -5.11 0.93 12 0.15 -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 1049282 N N 0 N 00 N
5 20250414 130228 57 100.00 KOSDAQ 섬유·의류 N N N N N 454 2 2 0.44 26896538 59620 92.53 454 460 445 587 317 452 451.13 2.58 0 3598 479 465 456 442 433 461 438 203 135 500 280 1 1 40693679 185 -5.10 0.93 12 0.15 -89.00 490.00 850 20240730 -46.59 425 20241210 6.82 642 -29.28 20250124 433 4.85 20250122 850 -46.59 20240730 425 6.82 20241210 0.00 Y 008290 500 203 억 1049282 N N 0 N 00 N
6 20250414 120228 57 100.00 KOSDAQ 섬유·의류 N N N N N 452 0 3 0.00 25859969 57330 88.97 454 460 445 587 317 452 451.07 2.58 0 3848 479 465 456 442 433 461 438 203 135 500 280 1 1 40693679 184 -5.08 0.92 12 0.14 -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 1049282 N N 0 N 00 N
7 20250414 110227 57 100.00 KOSDAQ 섬유·의류 N N N N N 456 4 2 0.88 6165688 13565 21.05 454 460 452 587 317 452 454.53 2.58 0 1747 479 465 456 442 433 461 438 203 135 500 280 1 1 40693679 186 -5.12 0.93 12 0.03 -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 1049282 N N 0 N 00 N
8 20250414 100228 57 100.00 KOSDAQ 섬유·의류 N N N N N 456 4 2 0.88 3636864 7980 12.38 454 460 452 587 317 452 455.75 2.58 0 1229 479 465 456 442 433 461 438 203 135 500 280 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 1049282 N N 0 N 00 N
9 20250414 090228 57 100.00 KOSDAQ 섬유·의류 N N N N N 452 0 3 0.00 979550 2162 3.36 454 454 452 587 317 452 453.08 2.58 0 0 479 465 456 442 433 461 438 203 135 500 280 1 1 40693679 184 -5.08 0.92 12 0.01 -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 1049282 N N 0 N 00 N
10 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
11 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
12 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