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
014990/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
20250407,160300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,890,3,2,0.34,1669639640,1836514,76.76,855,950,840,1153,621,887,909.15,0.84,0,-97026,999,943,866,810,733,971,838,376,266,500,540,1,1,75112995,669,-49.44,1.77,12,2.45,-18.00,504.00,1250,20241213,-28.80,534,20240702,66.67,1056,-15.72,20250121,690,28.99,20250310,1250,-28.80,20241213,534,66.67,20240702,0.07,Y,014990,500,375 억,,634494,N,N,1455,N,00,N
20250407,150303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,888,1,2,0.11,1613117391,1772678,74.10,855,950,840,1153,621,887,909.99,0.84,0,-80727,999,943,866,810,733,971,838,376,266,500,540,1,1,75112995,667,-49.33,1.76,12,2.36,-18.00,504.00,1250,20241213,-28.96,534,20240702,66.29,1056,-15.91,20250121,690,28.70,20250310,1250,-28.96,20241213,534,66.29,20240702,0.07,Y,014990,500,375 억,,634494,N,N,1455,N,00,N
20250407,140302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,884,-3,5,-0.34,1538359018,1687451,70.53,855,950,840,1153,621,887,911.65,0.84,0,-81241,999,943,866,810,733,971,838,376,266,500,540,1,1,75112995,664,-49.11,1.75,12,2.25,-18.00,504.00,1250,20241213,-29.28,534,20240702,65.54,1056,-16.29,20250121,690,28.12,20250310,1250,-29.28,20241213,534,65.54,20240702,0.07,Y,014990,500,375 억,,634494,N,N,1455,N,00,N
20250407,130301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,889,2,2,0.23,1437579898,1572843,65.74,855,950,840,1153,621,887,914.00,0.84,0,-90204,999,943,866,810,733,971,838,376,266,500,540,1,1,75112995,668,-49.39,1.76,12,2.09,-18.00,504.00,1250,20241213,-28.88,534,20240702,66.48,1056,-15.81,20250121,690,28.84,20250310,1250,-28.88,20241213,534,66.48,20240702,0.07,Y,014990,500,375 억,,634494,N,N,1455,N,00,N
20250407,120301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,929,42,2,4.74,1299895402,1420358,59.37,855,950,840,1153,621,887,915.19,0.84,0,-102980,999,943,866,810,733,971,838,376,266,500,540,1,1,75112995,698,-51.61,1.84,12,1.89,-18.00,504.00,1250,20241213,-25.68,534,20240702,73.97,1056,-12.03,20250121,690,34.64,20250310,1250,-25.68,20241213,534,73.97,20240702,0.07,Y,014990,500,375 억,,634494,N,N,1455,N,00,N
20250407,110301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,921,34,2,3.83,1213045378,1326140,55.43,855,950,840,1153,621,887,914.72,0.84,0,-81642,999,943,866,810,733,971,838,376,266,500,540,1,1,75112995,692,-51.17,1.83,12,1.77,-18.00,504.00,1250,20241213,-26.32,534,20240702,72.47,1056,-12.78,20250121,690,33.48,20250310,1250,-26.32,20241213,534,72.47,20240702,0.07,Y,014990,500,375 억,,634494,N,N,1455,N,00,N
20250407,100302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,923,36,2,4.06,693153304,770429,32.20,855,936,840,1153,621,887,899.70,0.84,0,-107085,999,943,866,810,733,971,838,376,266,500,540,1,1,75112995,693,-51.28,1.83,12,1.03,-18.00,504.00,1250,20241213,-26.16,534,20240702,72.85,1056,-12.59,20250121,690,33.77,20250310,1250,-26.16,20241213,534,72.85,20240702,0.07,Y,014990,500,375 억,,634494,N,N,1455,N,00,N
20250407,090302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,859,-28,5,-3.16,41687286,48821,2.04,855,860,840,1153,621,887,853.74,0.84,0,-14162,999,943,866,810,733,971,838,376,266,500,540,1,1,75112995,645,-47.72,1.70,12,0.06,-18.00,504.00,1250,20241213,-31.28,534,20240702,60.86,1056,-18.66,20250121,690,24.49,20250310,1250,-31.28,20241213,534,60.86,20240702,0.07,Y,014990,500,375 억,,634494,N,N,1455,N,00,N
20250404,160301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,887,87,2,10.88,2071509638,2387865,360.35,798,922,789,1040,560,800,867.52,0.88,0,-25295,864,832,778,746,692,848,762,376,240,500,490,1,1,75112995,666,-49.28,1.76,12,3.18,-18.00,504.00,1250,20241213,-29.04,534,20240702,66.10,1056,-16.00,20250121,690,28.55,20250310,1250,-29.04,20241213,534,66.10,20240702,0.07,Y,014990,500,375 억,,663424,N,N,1455,N,00,N
20250404,150302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,893,93,2,11.62,1963745937,2266727,342.07,798,922,789,1040,560,800,866.34,0.88,0,-27778,864,832,778,746,692,848,762,376,240,500,490,1,1,75112995,671,-49.61,1.77,12,3.02,-18.00,504.00,1250,20241213,-28.56,534,20240702,67.23,1056,-15.44,20250121,690,29.42,20250310,1250,-28.56,20241213,534,67.23,20240702,0.07,Y,014990,500,375 억,,663424,N,N,0,N,00,N
20250404,140303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,869,69,2,8.62,1810209568,2092485,315.78,798,922,789,1040,560,800,865.10,0.88,0,-14958,864,832,778,746,692,848,762,376,240,500,490,1,1,75112995,653,-48.28,1.72,12,2.79,-18.00,504.00,1250,20241213,-30.48,534,20240702,62.73,1056,-17.71,20250121,690,25.94,20250310,1250,-30.48,20241213,534,62.73,20240702,0.07,Y,014990,500,375 억,,663424,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 160300 57 100.00 KOSPI 섬유·의류 N N N N N 890 3 2 0.34 1669639640 1836514 76.76 855 950 840 1153 621 887 909.15 0.84 0 -97026 999 943 866 810 733 971 838 376 266 500 540 1 1 75112995 669 -49.44 1.77 12 2.45 -18.00 504.00 1250 20241213 -28.80 534 20240702 66.67 1056 -15.72 20250121 690 28.99 20250310 1250 -28.80 20241213 534 66.67 20240702 0.07 Y 014990 500 375 억 634494 N N 1455 N 00 N
3 20250407 150303 57 100.00 KOSPI 섬유·의류 N N N N N 888 1 2 0.11 1613117391 1772678 74.10 855 950 840 1153 621 887 909.99 0.84 0 -80727 999 943 866 810 733 971 838 376 266 500 540 1 1 75112995 667 -49.33 1.76 12 2.36 -18.00 504.00 1250 20241213 -28.96 534 20240702 66.29 1056 -15.91 20250121 690 28.70 20250310 1250 -28.96 20241213 534 66.29 20240702 0.07 Y 014990 500 375 억 634494 N N 1455 N 00 N
4 20250407 140302 57 100.00 KOSPI 섬유·의류 N N N N N 884 -3 5 -0.34 1538359018 1687451 70.53 855 950 840 1153 621 887 911.65 0.84 0 -81241 999 943 866 810 733 971 838 376 266 500 540 1 1 75112995 664 -49.11 1.75 12 2.25 -18.00 504.00 1250 20241213 -29.28 534 20240702 65.54 1056 -16.29 20250121 690 28.12 20250310 1250 -29.28 20241213 534 65.54 20240702 0.07 Y 014990 500 375 억 634494 N N 1455 N 00 N
5 20250407 130301 57 100.00 KOSPI 섬유·의류 N N N N N 889 2 2 0.23 1437579898 1572843 65.74 855 950 840 1153 621 887 914.00 0.84 0 -90204 999 943 866 810 733 971 838 376 266 500 540 1 1 75112995 668 -49.39 1.76 12 2.09 -18.00 504.00 1250 20241213 -28.88 534 20240702 66.48 1056 -15.81 20250121 690 28.84 20250310 1250 -28.88 20241213 534 66.48 20240702 0.07 Y 014990 500 375 억 634494 N N 1455 N 00 N
6 20250407 120301 57 100.00 KOSPI 섬유·의류 N N N N N 929 42 2 4.74 1299895402 1420358 59.37 855 950 840 1153 621 887 915.19 0.84 0 -102980 999 943 866 810 733 971 838 376 266 500 540 1 1 75112995 698 -51.61 1.84 12 1.89 -18.00 504.00 1250 20241213 -25.68 534 20240702 73.97 1056 -12.03 20250121 690 34.64 20250310 1250 -25.68 20241213 534 73.97 20240702 0.07 Y 014990 500 375 억 634494 N N 1455 N 00 N
7 20250407 110301 57 100.00 KOSPI 섬유·의류 N N N N N 921 34 2 3.83 1213045378 1326140 55.43 855 950 840 1153 621 887 914.72 0.84 0 -81642 999 943 866 810 733 971 838 376 266 500 540 1 1 75112995 692 -51.17 1.83 12 1.77 -18.00 504.00 1250 20241213 -26.32 534 20240702 72.47 1056 -12.78 20250121 690 33.48 20250310 1250 -26.32 20241213 534 72.47 20240702 0.07 Y 014990 500 375 억 634494 N N 1455 N 00 N
8 20250407 100302 57 100.00 KOSPI 섬유·의류 N N N N N 923 36 2 4.06 693153304 770429 32.20 855 936 840 1153 621 887 899.70 0.84 0 -107085 999 943 866 810 733 971 838 376 266 500 540 1 1 75112995 693 -51.28 1.83 12 1.03 -18.00 504.00 1250 20241213 -26.16 534 20240702 72.85 1056 -12.59 20250121 690 33.77 20250310 1250 -26.16 20241213 534 72.85 20240702 0.07 Y 014990 500 375 억 634494 N N 1455 N 00 N
9 20250407 090302 57 100.00 KOSPI 섬유·의류 N N N N N 859 -28 5 -3.16 41687286 48821 2.04 855 860 840 1153 621 887 853.74 0.84 0 -14162 999 943 866 810 733 971 838 376 266 500 540 1 1 75112995 645 -47.72 1.70 12 0.06 -18.00 504.00 1250 20241213 -31.28 534 20240702 60.86 1056 -18.66 20250121 690 24.49 20250310 1250 -31.28 20241213 534 60.86 20240702 0.07 Y 014990 500 375 억 634494 N N 1455 N 00 N
10 20250404 160301 57 100.00 KOSPI 섬유·의류 N N N N N 887 87 2 10.88 2071509638 2387865 360.35 798 922 789 1040 560 800 867.52 0.88 0 -25295 864 832 778 746 692 848 762 376 240 500 490 1 1 75112995 666 -49.28 1.76 12 3.18 -18.00 504.00 1250 20241213 -29.04 534 20240702 66.10 1056 -16.00 20250121 690 28.55 20250310 1250 -29.04 20241213 534 66.10 20240702 0.07 Y 014990 500 375 억 663424 N N 1455 N 00 N
11 20250404 150302 57 100.00 KOSPI 섬유·의류 N N N N N 893 93 2 11.62 1963745937 2266727 342.07 798 922 789 1040 560 800 866.34 0.88 0 -27778 864 832 778 746 692 848 762 376 240 500 490 1 1 75112995 671 -49.61 1.77 12 3.02 -18.00 504.00 1250 20241213 -28.56 534 20240702 67.23 1056 -15.44 20250121 690 29.42 20250310 1250 -28.56 20241213 534 67.23 20240702 0.07 Y 014990 500 375 억 663424 N N 0 N 00 N
12 20250404 140303 57 100.00 KOSPI 섬유·의류 N N N N N 869 69 2 8.62 1810209568 2092485 315.78 798 922 789 1040 560 800 865.10 0.88 0 -14958 864 832 778 746 692 848 762 376 240 500 490 1 1 75112995 653 -48.28 1.72 12 2.79 -18.00 504.00 1250 20241213 -30.48 534 20240702 62.73 1056 -17.71 20250121 690 25.94 20250310 1250 -30.48 20241213 534 62.73 20240702 0.07 Y 014990 500 375 억 663424 N N 0 N 00 N