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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005800/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
20250407,160203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9740,-330,5,-3.28,115748610,11848,135.27,9980,9980,9640,13090,7050,10070,9769.46,26.29,0,-889,10170,10120,10020,9970,9870,10145,9995,45,3020,500,7040,10,1,9000000,877,22.44,0.24,12,0.13,434.00,40958.00,14070,20250109,-30.77,8440,20240805,15.40,14070,-30.77,20250109,9050,7.62,20250102,14070,-30.77,20250109,8440,15.40,20240805,0.06,Y,005800,500,45 억,,2365705,N,N,3,N,00,N
20250407,150205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9690,-380,5,-3.77,102967100,10524,120.15,9980,9980,9660,13090,7050,10070,9784.03,26.29,0,-301,10170,10120,10020,9970,9870,10145,9995,45,3020,500,7040,10,1,9000000,872,22.33,0.24,12,0.12,434.00,40958.00,14070,20250109,-31.13,8440,20240805,14.81,14070,-31.13,20250109,9050,7.07,20250102,14070,-31.13,20250109,8440,14.81,20240805,0.06,Y,005800,500,45 억,,2365705,N,N,37,N,00,N
20250407,140204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9730,-340,5,-3.38,85982110,8771,100.14,9980,9980,9710,13090,7050,10070,9803.00,26.29,0,10,10170,10120,10020,9970,9870,10145,9995,45,3020,500,7040,10,1,9000000,876,22.42,0.24,12,0.10,434.00,40958.00,14070,20250109,-30.85,8440,20240805,15.28,14070,-30.85,20250109,9050,7.51,20250102,14070,-30.85,20250109,8440,15.28,20240805,0.06,Y,005800,500,45 억,,2365705,N,N,37,N,00,N
20250407,130203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9770,-300,5,-2.98,84051300,8573,97.88,9980,9980,9710,13090,7050,10070,9804.19,26.29,0,-102,10170,10120,10020,9970,9870,10145,9995,45,3020,500,7040,10,1,9000000,879,22.51,0.24,12,0.10,434.00,40958.00,14070,20250109,-30.56,8440,20240805,15.76,14070,-30.56,20250109,9050,7.96,20250102,14070,-30.56,20250109,8440,15.76,20240805,0.06,Y,005800,500,45 억,,2365705,N,N,37,N,00,N
20250407,120204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9800,-270,5,-2.68,66331390,6755,77.12,9980,9980,9750,13090,7050,10070,9819.60,26.29,0,-161,10170,10120,10020,9970,9870,10145,9995,45,3020,500,7040,10,1,9000000,882,22.58,0.24,12,0.08,434.00,40958.00,14070,20250109,-30.35,8440,20240805,16.11,14070,-30.35,20250109,9050,8.29,20250102,14070,-30.35,20250109,8440,16.11,20240805,0.06,Y,005800,500,45 억,,2365705,N,N,37,N,00,N
20250407,110204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9820,-250,5,-2.48,44837710,4562,52.08,9980,9980,9750,13090,7050,10070,9828.52,26.29,0,162,10170,10120,10020,9970,9870,10145,9995,45,3020,500,7040,10,1,9000000,884,22.63,0.24,12,0.05,434.00,40958.00,14070,20250109,-30.21,8440,20240805,16.35,14070,-30.21,20250109,9050,8.51,20250102,14070,-30.21,20250109,8440,16.35,20240805,0.06,Y,005800,500,45 억,,2365705,N,N,37,N,00,N
20250407,100204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9810,-260,5,-2.58,28539850,2895,33.05,9980,9980,9760,13090,7050,10070,9858.32,26.29,0,-1074,10170,10120,10020,9970,9870,10145,9995,45,3020,500,7040,10,1,9000000,883,22.60,0.24,12,0.03,434.00,40958.00,14070,20250109,-30.28,8440,20240805,16.23,14070,-30.28,20250109,9050,8.40,20250102,14070,-30.28,20250109,8440,16.23,20240805,0.06,Y,005800,500,45 억,,2365705,N,N,37,N,00,N
20250407,090204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9970,-100,5,-0.99,1107670,111,1.27,9980,9980,9970,13090,7050,10070,9979.01,26.29,0,0,10170,10120,10020,9970,9870,10145,9995,45,3020,500,7040,10,1,9000000,897,22.97,0.24,12,0.00,434.00,40958.00,14070,20250109,-29.14,8440,20240805,18.13,14070,-29.14,20250109,9050,10.17,20250102,14070,-29.14,20250109,8440,18.13,20240805,0.06,Y,005800,500,45 억,,2365705,N,N,37,N,00,N
20250404,160204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10070,90,2,0.90,87575040,8759,109.56,9980,10070,9920,12970,6990,9980,9998.29,26.26,0,2235,10193,10086,9993,9886,9793,10040,9840,45,2990,500,6980,10,1,9000000,906,23.20,0.25,12,0.10,434.00,40958.00,14070,20250109,-28.43,8440,20240805,19.31,14070,-28.43,20250109,9050,11.27,20250102,14070,-28.43,20250109,8440,19.31,20240805,0.06,Y,005800,500,45 억,,2363494,N,N,37,N,00,N
20250404,150204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10070,90,2,0.90,87121890,8714,108.99,9980,10070,9920,12970,6990,9980,9997.92,26.26,0,2214,10193,10086,9993,9886,9793,10040,9840,45,2990,500,6980,10,1,9000000,906,23.20,0.25,12,0.10,434.00,40958.00,14070,20250109,-28.43,8440,20240805,19.31,14070,-28.43,20250109,9050,11.27,20250102,14070,-28.43,20250109,8440,19.31,20240805,0.06,Y,005800,500,45 억,,2363494,N,N,0,N,00,N
20250404,140205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10000,20,2,0.20,77835560,7788,97.41,9980,10070,9920,12970,6990,9980,9994.29,26.26,0,1901,10193,10086,9993,9886,9793,10040,9840,45,2990,500,6980,10,1,9000000,900,23.04,0.24,12,0.09,434.00,40958.00,14070,20250109,-28.93,8440,20240805,18.48,14070,-28.93,20250109,9050,10.50,20250102,14070,-28.93,20250109,8440,18.48,20240805,0.06,Y,005800,500,45 억,,2363494,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 20250407 160203 57 100.00 KOSPI 섬유·의류 N N N N N 9740 -330 5 -3.28 115748610 11848 135.27 9980 9980 9640 13090 7050 10070 9769.46 26.29 0 -889 10170 10120 10020 9970 9870 10145 9995 45 3020 500 7040 10 1 9000000 877 22.44 0.24 12 0.13 434.00 40958.00 14070 20250109 -30.77 8440 20240805 15.40 14070 -30.77 20250109 9050 7.62 20250102 14070 -30.77 20250109 8440 15.40 20240805 0.06 Y 005800 500 45 억 2365705 N N 3 N 00 N
3 20250407 150205 57 100.00 KOSPI 섬유·의류 N N N N N 9690 -380 5 -3.77 102967100 10524 120.15 9980 9980 9660 13090 7050 10070 9784.03 26.29 0 -301 10170 10120 10020 9970 9870 10145 9995 45 3020 500 7040 10 1 9000000 872 22.33 0.24 12 0.12 434.00 40958.00 14070 20250109 -31.13 8440 20240805 14.81 14070 -31.13 20250109 9050 7.07 20250102 14070 -31.13 20250109 8440 14.81 20240805 0.06 Y 005800 500 45 억 2365705 N N 37 N 00 N
4 20250407 140204 57 100.00 KOSPI 섬유·의류 N N N N N 9730 -340 5 -3.38 85982110 8771 100.14 9980 9980 9710 13090 7050 10070 9803.00 26.29 0 10 10170 10120 10020 9970 9870 10145 9995 45 3020 500 7040 10 1 9000000 876 22.42 0.24 12 0.10 434.00 40958.00 14070 20250109 -30.85 8440 20240805 15.28 14070 -30.85 20250109 9050 7.51 20250102 14070 -30.85 20250109 8440 15.28 20240805 0.06 Y 005800 500 45 억 2365705 N N 37 N 00 N
5 20250407 130203 57 100.00 KOSPI 섬유·의류 N N N N N 9770 -300 5 -2.98 84051300 8573 97.88 9980 9980 9710 13090 7050 10070 9804.19 26.29 0 -102 10170 10120 10020 9970 9870 10145 9995 45 3020 500 7040 10 1 9000000 879 22.51 0.24 12 0.10 434.00 40958.00 14070 20250109 -30.56 8440 20240805 15.76 14070 -30.56 20250109 9050 7.96 20250102 14070 -30.56 20250109 8440 15.76 20240805 0.06 Y 005800 500 45 억 2365705 N N 37 N 00 N
6 20250407 120204 57 100.00 KOSPI 섬유·의류 N N N N N 9800 -270 5 -2.68 66331390 6755 77.12 9980 9980 9750 13090 7050 10070 9819.60 26.29 0 -161 10170 10120 10020 9970 9870 10145 9995 45 3020 500 7040 10 1 9000000 882 22.58 0.24 12 0.08 434.00 40958.00 14070 20250109 -30.35 8440 20240805 16.11 14070 -30.35 20250109 9050 8.29 20250102 14070 -30.35 20250109 8440 16.11 20240805 0.06 Y 005800 500 45 억 2365705 N N 37 N 00 N
7 20250407 110204 57 100.00 KOSPI 섬유·의류 N N N N N 9820 -250 5 -2.48 44837710 4562 52.08 9980 9980 9750 13090 7050 10070 9828.52 26.29 0 162 10170 10120 10020 9970 9870 10145 9995 45 3020 500 7040 10 1 9000000 884 22.63 0.24 12 0.05 434.00 40958.00 14070 20250109 -30.21 8440 20240805 16.35 14070 -30.21 20250109 9050 8.51 20250102 14070 -30.21 20250109 8440 16.35 20240805 0.06 Y 005800 500 45 억 2365705 N N 37 N 00 N
8 20250407 100204 57 100.00 KOSPI 섬유·의류 N N N N N 9810 -260 5 -2.58 28539850 2895 33.05 9980 9980 9760 13090 7050 10070 9858.32 26.29 0 -1074 10170 10120 10020 9970 9870 10145 9995 45 3020 500 7040 10 1 9000000 883 22.60 0.24 12 0.03 434.00 40958.00 14070 20250109 -30.28 8440 20240805 16.23 14070 -30.28 20250109 9050 8.40 20250102 14070 -30.28 20250109 8440 16.23 20240805 0.06 Y 005800 500 45 억 2365705 N N 37 N 00 N
9 20250407 090204 57 100.00 KOSPI 섬유·의류 N N N N N 9970 -100 5 -0.99 1107670 111 1.27 9980 9980 9970 13090 7050 10070 9979.01 26.29 0 0 10170 10120 10020 9970 9870 10145 9995 45 3020 500 7040 10 1 9000000 897 22.97 0.24 12 0.00 434.00 40958.00 14070 20250109 -29.14 8440 20240805 18.13 14070 -29.14 20250109 9050 10.17 20250102 14070 -29.14 20250109 8440 18.13 20240805 0.06 Y 005800 500 45 억 2365705 N N 37 N 00 N
10 20250404 160204 57 100.00 KOSPI 섬유·의류 N N N N N 10070 90 2 0.90 87575040 8759 109.56 9980 10070 9920 12970 6990 9980 9998.29 26.26 0 2235 10193 10086 9993 9886 9793 10040 9840 45 2990 500 6980 10 1 9000000 906 23.20 0.25 12 0.10 434.00 40958.00 14070 20250109 -28.43 8440 20240805 19.31 14070 -28.43 20250109 9050 11.27 20250102 14070 -28.43 20250109 8440 19.31 20240805 0.06 Y 005800 500 45 억 2363494 N N 37 N 00 N
11 20250404 150204 57 100.00 KOSPI 섬유·의류 N N N N N 10070 90 2 0.90 87121890 8714 108.99 9980 10070 9920 12970 6990 9980 9997.92 26.26 0 2214 10193 10086 9993 9886 9793 10040 9840 45 2990 500 6980 10 1 9000000 906 23.20 0.25 12 0.10 434.00 40958.00 14070 20250109 -28.43 8440 20240805 19.31 14070 -28.43 20250109 9050 11.27 20250102 14070 -28.43 20250109 8440 19.31 20240805 0.06 Y 005800 500 45 억 2363494 N N 0 N 00 N
12 20250404 140205 57 100.00 KOSPI 섬유·의류 N N N N N 10000 20 2 0.20 77835560 7788 97.41 9980 10070 9920 12970 6990 9980 9994.29 26.26 0 1901 10193 10086 9993 9886 9793 10040 9840 45 2990 500 6980 10 1 9000000 900 23.04 0.24 12 0.09 434.00 40958.00 14070 20250109 -28.93 8440 20240805 18.48 14070 -28.93 20250109 9050 10.50 20250102 14070 -28.93 20250109 8440 18.48 20240805 0.06 Y 005800 500 45 억 2363494 N N 0 N 00 N