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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001460/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
20250429,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28400,250,2,0.89,61309250,2159,53.41,28100,28550,28100,36550,19750,28150,28397.06,3.71,0,-92,29183,28666,28083,27566,26983,28925,27825,31,8400,500,19140,50,1,6246150,1774,12.96,0.43,12,0.03,2192.00,65529.00,44300,20240523,-35.89,25550,20250409,11.15,30200,-5.96,20250115,25550,11.15,20250409,44300,-35.89,20240523,25550,11.15,20250409,0.01,Y,001460,500,31 억,,231663,N,N,1,N,00,N
20250429,150120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28300,150,2,0.53,57845600,2037,50.40,28100,28550,28100,36550,19750,28150,28397.45,3.71,0,-202,29183,28666,28083,27566,26983,28925,27825,31,8400,500,19140,50,1,6246150,1768,12.91,0.43,12,0.03,2192.00,65529.00,44300,20240523,-36.12,25550,20250409,10.76,30200,-6.29,20250115,25550,10.76,20250409,44300,-36.12,20240523,25550,10.76,20250409,0.01,Y,001460,500,31 억,,231663,N,N,0,N,00,N
20250429,140120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28300,150,2,0.53,54096950,1905,47.13,28100,28550,28100,36550,19750,28150,28397.35,3.71,0,-312,29183,28666,28083,27566,26983,28925,27825,31,8400,500,19140,50,1,6246150,1768,12.91,0.43,12,0.03,2192.00,65529.00,44300,20240523,-36.12,25550,20250409,10.76,30200,-6.29,20250115,25550,10.76,20250409,44300,-36.12,20240523,25550,10.76,20250409,0.01,Y,001460,500,31 억,,231663,N,N,0,N,00,N
20250429,130121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28300,150,2,0.53,47356600,1667,41.24,28100,28550,28100,36550,19750,28150,28408.28,3.71,0,-317,29183,28666,28083,27566,26983,28925,27825,31,8400,500,19140,50,1,6246150,1768,12.91,0.43,12,0.03,2192.00,65529.00,44300,20240523,-36.12,25550,20250409,10.76,30200,-6.29,20250115,25550,10.76,20250409,44300,-36.12,20240523,25550,10.76,20250409,0.01,Y,001460,500,31 억,,231663,N,N,0,N,00,N
20250429,120121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28300,150,2,0.53,44128300,1553,38.42,28100,28550,28100,36550,19750,28150,28414.87,3.71,0,-317,29183,28666,28083,27566,26983,28925,27825,31,8400,500,19140,50,1,6246150,1768,12.91,0.43,12,0.02,2192.00,65529.00,44300,20240523,-36.12,25550,20250409,10.76,30200,-6.29,20250115,25550,10.76,20250409,44300,-36.12,20240523,25550,10.76,20250409,0.01,Y,001460,500,31 억,,231663,N,N,0,N,00,N
20250429,110120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28300,150,2,0.53,40222800,1415,35.01,28100,28550,28100,36550,19750,28150,28426.01,3.71,0,-199,29183,28666,28083,27566,26983,28925,27825,31,8400,500,19140,50,1,6246150,1768,12.91,0.43,12,0.02,2192.00,65529.00,44300,20240523,-36.12,25550,20250409,10.76,30200,-6.29,20250115,25550,10.76,20250409,44300,-36.12,20240523,25550,10.76,20250409,0.01,Y,001460,500,31 억,,231663,N,N,0,N,00,N
20250429,100121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28450,300,2,1.07,16730350,590,14.60,28100,28550,28100,36550,19750,28150,28356.53,3.71,0,-62,29183,28666,28083,27566,26983,28925,27825,31,8400,500,19140,50,1,6246150,1777,12.98,0.43,12,0.01,2192.00,65529.00,44300,20240523,-35.78,25550,20250409,11.35,30200,-5.79,20250115,25550,11.35,20250409,44300,-35.78,20240523,25550,11.35,20250409,0.01,Y,001460,500,31 억,,231663,N,N,0,N,00,N
20250429,090121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28100,-50,5,-0.18,252900,9,0.22,28100,28100,28100,36550,19750,28150,28100.00,3.71,0,0,29183,28666,28083,27566,26983,28925,27825,31,8400,500,19140,50,1,6246150,1755,12.82,0.43,12,0.00,2192.00,65529.00,44300,20240523,-36.57,25550,20250409,9.98,30200,-6.95,20250115,25550,9.98,20250409,44300,-36.57,20240523,25550,9.98,20250409,0.01,Y,001460,500,31 억,,231663,N,N,0,N,00,N
20250428,160120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28150,550,2,1.99,112852900,4042,202.71,27600,28600,27500,35850,19350,27600,27920.06,3.71,0,56,28233,27916,27483,27166,26733,28075,27325,31,8250,500,18760,50,1,6246150,1758,12.84,0.43,12,0.06,2192.00,65529.00,47200,20240417,-40.36,25550,20250409,10.18,30200,-6.79,20250115,25550,10.18,20250409,44300,-36.46,20240523,25550,10.18,20250409,0.01,Y,001460,500,31 억,,231604,N,N,1,N,00,N
20250428,150120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28050,450,2,1.63,112009450,4012,201.20,27600,28600,27500,35850,19350,27600,27918.61,3.71,0,52,28233,27916,27483,27166,26733,28075,27325,31,8250,500,18760,50,1,6246150,1752,12.80,0.43,12,0.06,2192.00,65529.00,47200,20240417,-40.57,25550,20250409,9.78,30200,-7.12,20250115,25550,9.78,20250409,44300,-36.68,20240523,25550,9.78,20250409,0.01,Y,001460,500,31 억,,231604,N,N,1,N,00,N
20250428,140120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,28000,400,2,1.45,109167550,3911,196.14,27600,28600,27500,35850,19350,27600,27912.95,3.71,0,54,28233,27916,27483,27166,26733,28075,27325,31,8250,500,18760,50,1,6246150,1749,12.77,0.43,12,0.06,2192.00,65529.00,47200,20240417,-40.68,25550,20250409,9.59,30200,-7.28,20250115,25550,9.59,20250409,44300,-36.79,20240523,25550,9.59,20250409,0.01,Y,001460,500,31 억,,231604,N,N,1,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 20250429 160119 57 100.00 KOSPI 섬유·의류 N N N N N 28400 250 2 0.89 61309250 2159 53.41 28100 28550 28100 36550 19750 28150 28397.06 3.71 0 -92 29183 28666 28083 27566 26983 28925 27825 31 8400 500 19140 50 1 6246150 1774 12.96 0.43 12 0.03 2192.00 65529.00 44300 20240523 -35.89 25550 20250409 11.15 30200 -5.96 20250115 25550 11.15 20250409 44300 -35.89 20240523 25550 11.15 20250409 0.01 Y 001460 500 31 억 231663 N N 1 N 00 N
3 20250429 150120 57 100.00 KOSPI 섬유·의류 N N N N N 28300 150 2 0.53 57845600 2037 50.40 28100 28550 28100 36550 19750 28150 28397.45 3.71 0 -202 29183 28666 28083 27566 26983 28925 27825 31 8400 500 19140 50 1 6246150 1768 12.91 0.43 12 0.03 2192.00 65529.00 44300 20240523 -36.12 25550 20250409 10.76 30200 -6.29 20250115 25550 10.76 20250409 44300 -36.12 20240523 25550 10.76 20250409 0.01 Y 001460 500 31 억 231663 N N 0 N 00 N
4 20250429 140120 57 100.00 KOSPI 섬유·의류 N N N N N 28300 150 2 0.53 54096950 1905 47.13 28100 28550 28100 36550 19750 28150 28397.35 3.71 0 -312 29183 28666 28083 27566 26983 28925 27825 31 8400 500 19140 50 1 6246150 1768 12.91 0.43 12 0.03 2192.00 65529.00 44300 20240523 -36.12 25550 20250409 10.76 30200 -6.29 20250115 25550 10.76 20250409 44300 -36.12 20240523 25550 10.76 20250409 0.01 Y 001460 500 31 억 231663 N N 0 N 00 N
5 20250429 130121 57 100.00 KOSPI 섬유·의류 N N N N N 28300 150 2 0.53 47356600 1667 41.24 28100 28550 28100 36550 19750 28150 28408.28 3.71 0 -317 29183 28666 28083 27566 26983 28925 27825 31 8400 500 19140 50 1 6246150 1768 12.91 0.43 12 0.03 2192.00 65529.00 44300 20240523 -36.12 25550 20250409 10.76 30200 -6.29 20250115 25550 10.76 20250409 44300 -36.12 20240523 25550 10.76 20250409 0.01 Y 001460 500 31 억 231663 N N 0 N 00 N
6 20250429 120121 57 100.00 KOSPI 섬유·의류 N N N N N 28300 150 2 0.53 44128300 1553 38.42 28100 28550 28100 36550 19750 28150 28414.87 3.71 0 -317 29183 28666 28083 27566 26983 28925 27825 31 8400 500 19140 50 1 6246150 1768 12.91 0.43 12 0.02 2192.00 65529.00 44300 20240523 -36.12 25550 20250409 10.76 30200 -6.29 20250115 25550 10.76 20250409 44300 -36.12 20240523 25550 10.76 20250409 0.01 Y 001460 500 31 억 231663 N N 0 N 00 N
7 20250429 110120 57 100.00 KOSPI 섬유·의류 N N N N N 28300 150 2 0.53 40222800 1415 35.01 28100 28550 28100 36550 19750 28150 28426.01 3.71 0 -199 29183 28666 28083 27566 26983 28925 27825 31 8400 500 19140 50 1 6246150 1768 12.91 0.43 12 0.02 2192.00 65529.00 44300 20240523 -36.12 25550 20250409 10.76 30200 -6.29 20250115 25550 10.76 20250409 44300 -36.12 20240523 25550 10.76 20250409 0.01 Y 001460 500 31 억 231663 N N 0 N 00 N
8 20250429 100121 57 100.00 KOSPI 섬유·의류 N N N N N 28450 300 2 1.07 16730350 590 14.60 28100 28550 28100 36550 19750 28150 28356.53 3.71 0 -62 29183 28666 28083 27566 26983 28925 27825 31 8400 500 19140 50 1 6246150 1777 12.98 0.43 12 0.01 2192.00 65529.00 44300 20240523 -35.78 25550 20250409 11.35 30200 -5.79 20250115 25550 11.35 20250409 44300 -35.78 20240523 25550 11.35 20250409 0.01 Y 001460 500 31 억 231663 N N 0 N 00 N
9 20250429 090121 57 100.00 KOSPI 섬유·의류 N N N N N 28100 -50 5 -0.18 252900 9 0.22 28100 28100 28100 36550 19750 28150 28100.00 3.71 0 0 29183 28666 28083 27566 26983 28925 27825 31 8400 500 19140 50 1 6246150 1755 12.82 0.43 12 0.00 2192.00 65529.00 44300 20240523 -36.57 25550 20250409 9.98 30200 -6.95 20250115 25550 9.98 20250409 44300 -36.57 20240523 25550 9.98 20250409 0.01 Y 001460 500 31 억 231663 N N 0 N 00 N
10 20250428 160120 57 100.00 KOSPI 섬유·의류 N N N N N 28150 550 2 1.99 112852900 4042 202.71 27600 28600 27500 35850 19350 27600 27920.06 3.71 0 56 28233 27916 27483 27166 26733 28075 27325 31 8250 500 18760 50 1 6246150 1758 12.84 0.43 12 0.06 2192.00 65529.00 47200 20240417 -40.36 25550 20250409 10.18 30200 -6.79 20250115 25550 10.18 20250409 44300 -36.46 20240523 25550 10.18 20250409 0.01 Y 001460 500 31 억 231604 N N 1 N 00 N
11 20250428 150120 57 100.00 KOSPI 섬유·의류 N N N N N 28050 450 2 1.63 112009450 4012 201.20 27600 28600 27500 35850 19350 27600 27918.61 3.71 0 52 28233 27916 27483 27166 26733 28075 27325 31 8250 500 18760 50 1 6246150 1752 12.80 0.43 12 0.06 2192.00 65529.00 47200 20240417 -40.57 25550 20250409 9.78 30200 -7.12 20250115 25550 9.78 20250409 44300 -36.68 20240523 25550 9.78 20250409 0.01 Y 001460 500 31 억 231604 N N 1 N 00 N
12 20250428 140120 57 100.00 KOSPI 섬유·의류 N N N N N 28000 400 2 1.45 109167550 3911 196.14 27600 28600 27500 35850 19350 27600 27912.95 3.71 0 54 28233 27916 27483 27166 26733 28075 27325 31 8250 500 18760 50 1 6246150 1749 12.77 0.43 12 0.06 2192.00 65529.00 47200 20240417 -40.68 25550 20250409 9.59 30200 -7.28 20250115 25550 9.59 20250409 44300 -36.79 20240523 25550 9.59 20250409 0.01 Y 001460 500 31 억 231604 N N 1 N 00 N