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
383220/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
20250404,161116,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,63100,1900,2,3.10,3315099400,53363,98.76,60100,63300,59800,79500,42900,61200,62123.56,11.93,0,-13478,63400,62300,60900,59800,58400,62850,60350,38,18300,100,44060,100,1,38307075,24172,6.71,1.50,12,0.14,9408.00,42153.00,77400,20240401,-18.48,47150,20240805,33.83,74800,-15.64,20250220,54000,16.85,20250102,76400,-17.41,20240717,47150,33.83,20240805,0.35,Y,383220,100,38 억,,4568974,N,N,7036,N,00,N
20250404,151127,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,63100,1900,2,3.10,3156993100,50850,94.11,60100,63300,59800,79500,42900,61200,62084.43,11.93,0,-12518,63400,62300,60900,59800,58400,62850,60350,38,18300,100,44060,100,1,38307075,24172,6.71,1.50,12,0.13,9408.00,42153.00,77400,20240401,-18.48,47150,20240805,33.83,74800,-15.64,20250220,54000,16.85,20250102,76400,-17.41,20240717,47150,33.83,20240805,0.35,Y,383220,100,38 억,,4568974,N,N,19895,N,00,N
20250404,141130,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61800,600,2,0.98,2287903500,36974,68.43,60100,62900,59800,79500,42900,61200,61878.71,11.93,0,-10161,63400,62300,60900,59800,58400,62850,60350,38,18300,100,44060,100,1,38307075,23674,6.57,1.47,12,0.10,9408.00,42153.00,77400,20240401,-20.16,47150,20240805,31.07,74800,-17.38,20250220,54000,14.44,20250102,76400,-19.11,20240717,47150,31.07,20240805,0.35,Y,383220,100,38 억,,4568974,N,N,19895,N,00,N
20250404,131127,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,62100,900,2,1.47,1917092400,31002,57.37,60100,62900,59800,79500,42900,61200,61837.70,11.93,0,-8070,63400,62300,60900,59800,58400,62850,60350,38,18300,100,44060,100,1,38307075,23789,6.60,1.47,12,0.08,9408.00,42153.00,77400,20240401,-19.77,47150,20240805,31.71,74800,-16.98,20250220,54000,15.00,20250102,76400,-18.72,20240717,47150,31.71,20240805,0.35,Y,383220,100,38 억,,4568974,N,N,19895,N,00,N
20250404,121120,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61800,600,2,0.98,1566240800,25338,46.89,60100,62900,59800,79500,42900,61200,61813.91,11.93,0,-4585,63400,62300,60900,59800,58400,62850,60350,38,18300,100,44060,100,1,38307075,23674,6.57,1.47,12,0.07,9408.00,42153.00,77400,20240401,-20.16,47150,20240805,31.07,74800,-17.38,20250220,54000,14.44,20250102,76400,-19.11,20240717,47150,31.07,20240805,0.35,Y,383220,100,38 억,,4568974,N,N,19895,N,00,N
20250404,111125,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,62600,1400,2,2.29,1017575800,16511,30.56,60100,62700,59800,79500,42900,61200,61630.17,11.93,0,-1660,63400,62300,60900,59800,58400,62850,60350,38,18300,100,44060,100,1,38307075,23980,6.65,1.49,12,0.04,9408.00,42153.00,77400,20240401,-19.12,47150,20240805,32.77,74800,-16.31,20250220,54000,15.93,20250102,76400,-18.06,20240717,47150,32.77,20240805,0.35,Y,383220,100,38 억,,4568974,N,N,19895,N,00,N
20250404,101125,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,62200,1000,2,1.63,538636800,8831,16.34,60100,62300,59800,79500,42900,61200,60993.86,11.93,0,389,63400,62300,60900,59800,58400,62850,60350,38,18300,100,44060,100,1,38307075,23827,6.61,1.48,12,0.02,9408.00,42153.00,77400,20240401,-19.64,47150,20240805,31.92,74800,-16.84,20250220,54000,15.19,20250102,76400,-18.59,20240717,47150,31.92,20240805,0.35,Y,383220,100,38 억,,4568974,N,N,19895,N,00,N
20250404,091130,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,60000,-1200,5,-1.96,150793200,2507,4.64,60100,60950,59800,79500,42900,61200,60148.86,11.93,0,-172,63400,62300,60900,59800,58400,62850,60350,38,18300,100,44060,100,1,38307075,22984,6.38,1.42,12,0.01,9408.00,42153.00,77400,20240401,-22.48,47150,20240805,27.25,74800,-19.79,20250220,54000,11.11,20250102,76400,-21.47,20240717,47150,27.25,20240805,0.35,Y,383220,100,38 억,,4568974,N,N,19895,N,00,N
20250403,161106,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61200,-800,5,-1.29,3303946950,54034,80.88,60400,62000,59500,80600,43400,62000,61145.70,11.99,0,-16419,64866,63432,62166,60732,59466,62800,60100,38,18600,100,44640,100,1,38307075,23444,6.51,1.45,12,0.14,9408.00,42153.00,77400,20240401,-20.93,47150,20240805,29.80,74800,-18.18,20250220,54000,13.33,20250102,76400,-19.90,20240717,47150,29.80,20240805,0.35,Y,383220,100,38 억,,4592328,N,N,19895,N,00,N
20250403,151116,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,60900,-1100,5,-1.77,3063526150,50099,74.99,60400,62000,59500,80600,43400,62000,61149.45,11.99,0,-15814,64866,63432,62166,60732,59466,62800,60100,38,18600,100,44640,100,1,38307075,23329,6.47,1.44,12,0.13,9408.00,42153.00,77400,20240401,-21.32,47150,20240805,29.16,74800,-18.58,20250220,54000,12.78,20250102,76400,-20.29,20240717,47150,29.16,20240805,0.35,Y,383220,100,38 억,,4592328,N,N,19319,N,00,N
20250403,141114,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61500,-500,5,-0.81,2375728150,38845,58.14,60400,62000,59500,80600,43400,62000,61159.17,11.99,0,-12564,64866,63432,62166,60732,59466,62800,60100,38,18600,100,44640,100,1,38307075,23559,6.54,1.46,12,0.10,9408.00,42153.00,77400,20240401,-20.54,47150,20240805,30.43,74800,-17.78,20250220,54000,13.89,20250102,76400,-19.50,20240717,47150,30.43,20240805,0.35,Y,383220,100,38 억,,4592328,N,N,19319,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 161116 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 63100 1900 2 3.10 3315099400 53363 98.76 60100 63300 59800 79500 42900 61200 62123.56 11.93 0 -13478 63400 62300 60900 59800 58400 62850 60350 38 18300 100 44060 100 1 38307075 24172 6.71 1.50 12 0.14 9408.00 42153.00 77400 20240401 -18.48 47150 20240805 33.83 74800 -15.64 20250220 54000 16.85 20250102 76400 -17.41 20240717 47150 33.83 20240805 0.35 Y 383220 100 38 억 4568974 N N 7036 N 00 N
3 20250404 151127 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 63100 1900 2 3.10 3156993100 50850 94.11 60100 63300 59800 79500 42900 61200 62084.43 11.93 0 -12518 63400 62300 60900 59800 58400 62850 60350 38 18300 100 44060 100 1 38307075 24172 6.71 1.50 12 0.13 9408.00 42153.00 77400 20240401 -18.48 47150 20240805 33.83 74800 -15.64 20250220 54000 16.85 20250102 76400 -17.41 20240717 47150 33.83 20240805 0.35 Y 383220 100 38 억 4568974 N N 19895 N 00 N
4 20250404 141130 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 61800 600 2 0.98 2287903500 36974 68.43 60100 62900 59800 79500 42900 61200 61878.71 11.93 0 -10161 63400 62300 60900 59800 58400 62850 60350 38 18300 100 44060 100 1 38307075 23674 6.57 1.47 12 0.10 9408.00 42153.00 77400 20240401 -20.16 47150 20240805 31.07 74800 -17.38 20250220 54000 14.44 20250102 76400 -19.11 20240717 47150 31.07 20240805 0.35 Y 383220 100 38 억 4568974 N N 19895 N 00 N
5 20250404 131127 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 62100 900 2 1.47 1917092400 31002 57.37 60100 62900 59800 79500 42900 61200 61837.70 11.93 0 -8070 63400 62300 60900 59800 58400 62850 60350 38 18300 100 44060 100 1 38307075 23789 6.60 1.47 12 0.08 9408.00 42153.00 77400 20240401 -19.77 47150 20240805 31.71 74800 -16.98 20250220 54000 15.00 20250102 76400 -18.72 20240717 47150 31.71 20240805 0.35 Y 383220 100 38 억 4568974 N N 19895 N 00 N
6 20250404 121120 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 61800 600 2 0.98 1566240800 25338 46.89 60100 62900 59800 79500 42900 61200 61813.91 11.93 0 -4585 63400 62300 60900 59800 58400 62850 60350 38 18300 100 44060 100 1 38307075 23674 6.57 1.47 12 0.07 9408.00 42153.00 77400 20240401 -20.16 47150 20240805 31.07 74800 -17.38 20250220 54000 14.44 20250102 76400 -19.11 20240717 47150 31.07 20240805 0.35 Y 383220 100 38 억 4568974 N N 19895 N 00 N
7 20250404 111125 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 62600 1400 2 2.29 1017575800 16511 30.56 60100 62700 59800 79500 42900 61200 61630.17 11.93 0 -1660 63400 62300 60900 59800 58400 62850 60350 38 18300 100 44060 100 1 38307075 23980 6.65 1.49 12 0.04 9408.00 42153.00 77400 20240401 -19.12 47150 20240805 32.77 74800 -16.31 20250220 54000 15.93 20250102 76400 -18.06 20240717 47150 32.77 20240805 0.35 Y 383220 100 38 억 4568974 N N 19895 N 00 N
8 20250404 101125 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 62200 1000 2 1.63 538636800 8831 16.34 60100 62300 59800 79500 42900 61200 60993.86 11.93 0 389 63400 62300 60900 59800 58400 62850 60350 38 18300 100 44060 100 1 38307075 23827 6.61 1.48 12 0.02 9408.00 42153.00 77400 20240401 -19.64 47150 20240805 31.92 74800 -16.84 20250220 54000 15.19 20250102 76400 -18.59 20240717 47150 31.92 20240805 0.35 Y 383220 100 38 억 4568974 N N 19895 N 00 N
9 20250404 091130 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 60000 -1200 5 -1.96 150793200 2507 4.64 60100 60950 59800 79500 42900 61200 60148.86 11.93 0 -172 63400 62300 60900 59800 58400 62850 60350 38 18300 100 44060 100 1 38307075 22984 6.38 1.42 12 0.01 9408.00 42153.00 77400 20240401 -22.48 47150 20240805 27.25 74800 -19.79 20250220 54000 11.11 20250102 76400 -21.47 20240717 47150 27.25 20240805 0.35 Y 383220 100 38 억 4568974 N N 19895 N 00 N
10 20250403 161106 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 61200 -800 5 -1.29 3303946950 54034 80.88 60400 62000 59500 80600 43400 62000 61145.70 11.99 0 -16419 64866 63432 62166 60732 59466 62800 60100 38 18600 100 44640 100 1 38307075 23444 6.51 1.45 12 0.14 9408.00 42153.00 77400 20240401 -20.93 47150 20240805 29.80 74800 -18.18 20250220 54000 13.33 20250102 76400 -19.90 20240717 47150 29.80 20240805 0.35 Y 383220 100 38 억 4592328 N N 19895 N 00 N
11 20250403 151116 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 60900 -1100 5 -1.77 3063526150 50099 74.99 60400 62000 59500 80600 43400 62000 61149.45 11.99 0 -15814 64866 63432 62166 60732 59466 62800 60100 38 18600 100 44640 100 1 38307075 23329 6.47 1.44 12 0.13 9408.00 42153.00 77400 20240401 -21.32 47150 20240805 29.16 74800 -18.58 20250220 54000 12.78 20250102 76400 -20.29 20240717 47150 29.16 20240805 0.35 Y 383220 100 38 억 4592328 N N 19319 N 00 N
12 20250403 141114 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 61500 -500 5 -0.81 2375728150 38845 58.14 60400 62000 59500 80600 43400 62000 61159.17 11.99 0 -12564 64866 63432 62166 60732 59466 62800 60100 38 18600 100 44640 100 1 38307075 23559 6.54 1.46 12 0.10 9408.00 42153.00 77400 20240401 -20.54 47150 20240805 30.43 74800 -17.78 20250220 54000 13.89 20250102 76400 -19.50 20240717 47150 30.43 20240805 0.35 Y 383220 100 38 억 4592328 N N 19319 N 00 N