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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
194370/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
20250404,160829,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7600,-250,5,-3.18,1190590690,156624,74.93,7850,7850,7270,10200,5500,7850,7601.59,1.38,0,-6344,8650,8250,8050,7650,7450,8150,7550,14,2350,100,5650,10,1,13796893,1049,1.07,0.22,12,1.14,7122.00,34684.00,10950,20240531,-30.59,6500,20241209,16.92,9010,-15.65,20250324,6695,13.52,20250203,21900,-65.30,20240531,7270,4.54,20250404,1.11,Y,194370,100,13 억,,190787,N,N,20890,N,00,N
20250404,150838,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7630,-220,5,-2.80,1092129410,143667,68.73,7850,7850,7270,10200,5500,7850,7601.81,1.38,0,-4381,8650,8250,8050,7650,7450,8150,7550,14,2350,100,5650,10,1,13796893,1053,1.07,0.22,12,1.04,7122.00,34684.00,10950,20240531,-30.32,6500,20241209,17.38,9010,-15.32,20250324,6695,13.97,20250203,21900,-65.16,20240531,7270,4.95,20250404,1.11,Y,194370,100,13 억,,190787,N,N,1268,N,00,N
20250404,140840,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7570,-280,5,-3.57,985039930,129575,61.99,7850,7850,7270,10200,5500,7850,7602.08,1.38,0,-5006,8650,8250,8050,7650,7450,8150,7550,14,2350,100,5650,10,1,13796893,1044,1.06,0.22,12,0.94,7122.00,34684.00,10950,20240531,-30.87,6500,20241209,16.46,9010,-15.98,20250324,6695,13.07,20250203,21900,-65.43,20240531,7270,4.13,20250404,1.11,Y,194370,100,13 억,,190787,N,N,1268,N,00,N
20250404,130838,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7660,-190,5,-2.42,817911870,107548,51.45,7850,7850,7270,10200,5500,7850,7605.09,1.38,0,-7221,8650,8250,8050,7650,7450,8150,7550,14,2350,100,5650,10,1,13796893,1057,1.08,0.22,12,0.78,7122.00,34684.00,10950,20240531,-30.05,6500,20241209,17.85,9010,-14.98,20250324,6695,14.41,20250203,21900,-65.02,20240531,7270,5.36,20250404,1.11,Y,194370,100,13 억,,190787,N,N,1268,N,00,N
20250404,120832,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7660,-190,5,-2.42,746821320,98280,47.02,7850,7850,7270,10200,5500,7850,7598.91,1.38,0,-3167,8650,8250,8050,7650,7450,8150,7550,14,2350,100,5650,10,1,13796893,1057,1.08,0.22,12,0.71,7122.00,34684.00,10950,20240531,-30.05,6500,20241209,17.85,9010,-14.98,20250324,6695,14.41,20250203,21900,-65.02,20240531,7270,5.36,20250404,1.11,Y,194370,100,13 억,,190787,N,N,1268,N,00,N
20250404,110836,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7720,-130,5,-1.66,546174950,72338,34.61,7850,7850,7270,10200,5500,7850,7550.32,1.38,0,-4673,8650,8250,8050,7650,7450,8150,7550,14,2350,100,5650,10,1,13796893,1065,1.08,0.22,12,0.52,7122.00,34684.00,10950,20240531,-29.50,6500,20241209,18.77,9010,-14.32,20250324,6695,15.31,20250203,21900,-64.75,20240531,7270,6.19,20250404,1.11,Y,194370,100,13 억,,190787,N,N,1268,N,00,N
20250404,100835,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7700,-150,5,-1.91,425783070,56655,27.10,7850,7850,7270,10200,5500,7850,7515.37,1.38,0,1275,8650,8250,8050,7650,7450,8150,7550,14,2350,100,5650,10,1,13796893,1062,1.08,0.22,12,0.41,7122.00,34684.00,10950,20240531,-29.68,6500,20241209,18.46,9010,-14.54,20250324,6695,15.01,20250203,21900,-64.84,20240531,7270,5.91,20250404,1.11,Y,194370,100,13 억,,190787,N,N,1268,N,00,N
20250404,090839,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7380,-470,5,-5.99,169880970,22775,10.90,7850,7850,7270,10200,5500,7850,7459.10,1.38,0,3728,8650,8250,8050,7650,7450,8150,7550,14,2350,100,5650,10,1,13796893,1018,1.04,0.21,12,0.17,7122.00,34684.00,10950,20240531,-32.60,6500,20241209,13.54,9010,-18.09,20250324,6695,10.23,20250203,21900,-66.30,20240531,7270,1.51,20250404,1.11,Y,194370,100,13 억,,190787,N,N,1268,N,00,N
20250403,160822,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7850,-900,5,-10.29,1680325265,209038,303.11,8400,8450,7850,11370,6130,8750,8037.72,2.01,0,-85974,9076,8912,8736,8572,8396,8995,8655,14,2620,100,6300,10,1,13679615,1074,1.10,0.23,12,1.53,7122.00,34684.00,10950,20240531,-28.31,6500,20241209,20.77,9010,-12.87,20250324,6695,17.25,20250203,21900,-64.16,20240531,7850,0.00,20250403,1.10,Y,194370,100,13 억,,275583,N,N,1268,N,00,N
20250403,150830,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,8000,-750,5,-8.57,1632800205,203008,294.37,8400,8450,7880,11370,6130,8750,8042.37,2.01,0,-83607,9076,8912,8736,8572,8396,8995,8655,14,2620,100,6300,10,1,13679615,1094,1.12,0.23,12,1.48,7122.00,34684.00,10950,20240531,-26.94,6500,20241209,23.08,9010,-11.21,20250324,6695,19.49,20250203,21900,-63.47,20240531,7880,1.52,20250403,1.10,Y,194370,100,13 억,,275583,N,N,6931,N,00,N
20250403,140828,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7930,-820,5,-9.37,1365418055,169490,245.77,8400,8450,7880,11370,6130,8750,8055.26,2.01,0,-69047,9076,8912,8736,8572,8396,8995,8655,14,2620,100,6300,10,1,13679615,1085,1.11,0.23,12,1.24,7122.00,34684.00,10950,20240531,-27.58,6500,20241209,22.00,9010,-11.99,20250324,6695,18.45,20250203,21900,-63.79,20240531,7880,0.63,20250403,1.10,Y,194370,100,13 억,,275583,N,N,6931,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 20250404 160829 55 60.00 KOSPI 신저가 섬유·의류 N N N Y 60 N 7600 -250 5 -3.18 1190590690 156624 74.93 7850 7850 7270 10200 5500 7850 7601.59 1.38 0 -6344 8650 8250 8050 7650 7450 8150 7550 14 2350 100 5650 10 1 13796893 1049 1.07 0.22 12 1.14 7122.00 34684.00 10950 20240531 -30.59 6500 20241209 16.92 9010 -15.65 20250324 6695 13.52 20250203 21900 -65.30 20240531 7270 4.54 20250404 1.11 Y 194370 100 13 억 190787 N N 20890 N 00 N
3 20250404 150838 55 60.00 KOSPI 신저가 섬유·의류 N N N Y 60 N 7630 -220 5 -2.80 1092129410 143667 68.73 7850 7850 7270 10200 5500 7850 7601.81 1.38 0 -4381 8650 8250 8050 7650 7450 8150 7550 14 2350 100 5650 10 1 13796893 1053 1.07 0.22 12 1.04 7122.00 34684.00 10950 20240531 -30.32 6500 20241209 17.38 9010 -15.32 20250324 6695 13.97 20250203 21900 -65.16 20240531 7270 4.95 20250404 1.11 Y 194370 100 13 억 190787 N N 1268 N 00 N
4 20250404 140840 55 60.00 KOSPI 신저가 섬유·의류 N N N Y 60 N 7570 -280 5 -3.57 985039930 129575 61.99 7850 7850 7270 10200 5500 7850 7602.08 1.38 0 -5006 8650 8250 8050 7650 7450 8150 7550 14 2350 100 5650 10 1 13796893 1044 1.06 0.22 12 0.94 7122.00 34684.00 10950 20240531 -30.87 6500 20241209 16.46 9010 -15.98 20250324 6695 13.07 20250203 21900 -65.43 20240531 7270 4.13 20250404 1.11 Y 194370 100 13 억 190787 N N 1268 N 00 N
5 20250404 130838 55 60.00 KOSPI 신저가 섬유·의류 N N N Y 60 N 7660 -190 5 -2.42 817911870 107548 51.45 7850 7850 7270 10200 5500 7850 7605.09 1.38 0 -7221 8650 8250 8050 7650 7450 8150 7550 14 2350 100 5650 10 1 13796893 1057 1.08 0.22 12 0.78 7122.00 34684.00 10950 20240531 -30.05 6500 20241209 17.85 9010 -14.98 20250324 6695 14.41 20250203 21900 -65.02 20240531 7270 5.36 20250404 1.11 Y 194370 100 13 억 190787 N N 1268 N 00 N
6 20250404 120832 55 60.00 KOSPI 신저가 섬유·의류 N N N Y 60 N 7660 -190 5 -2.42 746821320 98280 47.02 7850 7850 7270 10200 5500 7850 7598.91 1.38 0 -3167 8650 8250 8050 7650 7450 8150 7550 14 2350 100 5650 10 1 13796893 1057 1.08 0.22 12 0.71 7122.00 34684.00 10950 20240531 -30.05 6500 20241209 17.85 9010 -14.98 20250324 6695 14.41 20250203 21900 -65.02 20240531 7270 5.36 20250404 1.11 Y 194370 100 13 억 190787 N N 1268 N 00 N
7 20250404 110836 55 60.00 KOSPI 신저가 섬유·의류 N N N Y 60 N 7720 -130 5 -1.66 546174950 72338 34.61 7850 7850 7270 10200 5500 7850 7550.32 1.38 0 -4673 8650 8250 8050 7650 7450 8150 7550 14 2350 100 5650 10 1 13796893 1065 1.08 0.22 12 0.52 7122.00 34684.00 10950 20240531 -29.50 6500 20241209 18.77 9010 -14.32 20250324 6695 15.31 20250203 21900 -64.75 20240531 7270 6.19 20250404 1.11 Y 194370 100 13 억 190787 N N 1268 N 00 N
8 20250404 100835 55 60.00 KOSPI 신저가 섬유·의류 N N N Y 60 N 7700 -150 5 -1.91 425783070 56655 27.10 7850 7850 7270 10200 5500 7850 7515.37 1.38 0 1275 8650 8250 8050 7650 7450 8150 7550 14 2350 100 5650 10 1 13796893 1062 1.08 0.22 12 0.41 7122.00 34684.00 10950 20240531 -29.68 6500 20241209 18.46 9010 -14.54 20250324 6695 15.01 20250203 21900 -64.84 20240531 7270 5.91 20250404 1.11 Y 194370 100 13 억 190787 N N 1268 N 00 N
9 20250404 090839 55 60.00 KOSPI 신저가 섬유·의류 N N N Y 60 N 7380 -470 5 -5.99 169880970 22775 10.90 7850 7850 7270 10200 5500 7850 7459.10 1.38 0 3728 8650 8250 8050 7650 7450 8150 7550 14 2350 100 5650 10 1 13796893 1018 1.04 0.21 12 0.17 7122.00 34684.00 10950 20240531 -32.60 6500 20241209 13.54 9010 -18.09 20250324 6695 10.23 20250203 21900 -66.30 20240531 7270 1.51 20250404 1.11 Y 194370 100 13 억 190787 N N 1268 N 00 N
10 20250403 160822 55 60.00 KOSPI 신저가 섬유·의류 N N N Y 60 N 7850 -900 5 -10.29 1680325265 209038 303.11 8400 8450 7850 11370 6130 8750 8037.72 2.01 0 -85974 9076 8912 8736 8572 8396 8995 8655 14 2620 100 6300 10 1 13679615 1074 1.10 0.23 12 1.53 7122.00 34684.00 10950 20240531 -28.31 6500 20241209 20.77 9010 -12.87 20250324 6695 17.25 20250203 21900 -64.16 20240531 7850 0.00 20250403 1.10 Y 194370 100 13 억 275583 N N 1268 N 00 N
11 20250403 150830 55 60.00 KOSPI 신저가 섬유·의류 N N N Y 60 N 8000 -750 5 -8.57 1632800205 203008 294.37 8400 8450 7880 11370 6130 8750 8042.37 2.01 0 -83607 9076 8912 8736 8572 8396 8995 8655 14 2620 100 6300 10 1 13679615 1094 1.12 0.23 12 1.48 7122.00 34684.00 10950 20240531 -26.94 6500 20241209 23.08 9010 -11.21 20250324 6695 19.49 20250203 21900 -63.47 20240531 7880 1.52 20250403 1.10 Y 194370 100 13 억 275583 N N 6931 N 00 N
12 20250403 140828 55 60.00 KOSPI 신저가 섬유·의류 N N N Y 60 N 7930 -820 5 -9.37 1365418055 169490 245.77 8400 8450 7880 11370 6130 8750 8055.26 2.01 0 -69047 9076 8912 8736 8572 8396 8995 8655 14 2620 100 6300 10 1 13679615 1085 1.11 0.23 12 1.24 7122.00 34684.00 10950 20240531 -27.58 6500 20241209 22.00 9010 -11.99 20250324 6695 18.45 20250203 21900 -63.79 20240531 7880 0.63 20250403 1.10 Y 194370 100 13 억 275583 N N 6931 N 00 N