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
084870/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
20250407,160623,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1118,-31,5,-2.70,34999509,31777,325.35,1144,1144,1078,1493,805,1149,1101.41,1.82,0,-143,1159,1154,1149,1144,1139,1154,1144,104,344,500,800,1,1,20856819,233,-31.94,0.38,12,0.15,-35.00,2952.00,1854,20240409,-39.70,1018,20250213,9.82,1252,-10.70,20250108,1018,9.82,20250213,1854,-39.70,20240409,1018,9.82,20250213,0.72,Y,084870,500,104 억,,379256,N,N,10,N,00,N
20250407,150628,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1100,-49,5,-4.26,33486453,30418,311.44,1144,1144,1078,1493,805,1149,1100.88,1.82,0,49,1159,1154,1149,1144,1139,1154,1144,104,344,500,800,1,1,20856819,229,-31.43,0.37,12,0.15,-35.00,2952.00,1854,20240409,-40.67,1018,20250213,8.06,1252,-12.14,20250108,1018,8.06,20250213,1854,-40.67,20240409,1018,8.06,20250213,0.72,Y,084870,500,104 억,,379256,N,N,0,N,00,N
20250407,140625,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1080,-69,5,-6.01,28124971,25493,261.01,1144,1144,1078,1493,805,1149,1103.24,1.82,0,187,1159,1154,1149,1144,1139,1154,1144,104,344,500,800,1,1,20856819,225,-30.86,0.37,12,0.12,-35.00,2952.00,1854,20240409,-41.75,1018,20250213,6.09,1252,-13.74,20250108,1018,6.09,20250213,1854,-41.75,20240409,1018,6.09,20250213,0.72,Y,084870,500,104 억,,379256,N,N,0,N,00,N
20250407,130624,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1089,-60,5,-5.22,25609589,23167,237.20,1144,1144,1083,1493,805,1149,1105.43,1.82,0,248,1159,1154,1149,1144,1139,1154,1144,104,344,500,800,1,1,20856819,227,-31.11,0.37,12,0.11,-35.00,2952.00,1854,20240409,-41.26,1018,20250213,6.97,1252,-13.02,20250108,1018,6.97,20250213,1854,-41.26,20240409,1018,6.97,20250213,0.72,Y,084870,500,104 억,,379256,N,N,0,N,00,N
20250407,120624,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1089,-60,5,-5.22,22893623,20673,211.66,1144,1144,1083,1493,805,1149,1107.42,1.82,0,171,1159,1154,1149,1144,1139,1154,1144,104,344,500,800,1,1,20856819,227,-31.11,0.37,12,0.10,-35.00,2952.00,1854,20240409,-41.26,1018,20250213,6.97,1252,-13.02,20250108,1018,6.97,20250213,1854,-41.26,20240409,1018,6.97,20250213,0.72,Y,084870,500,104 억,,379256,N,N,0,N,00,N
20250407,110625,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1102,-47,5,-4.09,14477148,12925,132.33,1144,1144,1087,1493,805,1149,1120.09,1.82,0,-440,1159,1154,1149,1144,1139,1154,1144,104,344,500,800,1,1,20856819,230,-31.49,0.37,12,0.06,-35.00,2952.00,1854,20240409,-40.56,1018,20250213,8.25,1252,-11.98,20250108,1018,8.25,20250213,1854,-40.56,20240409,1018,8.25,20250213,0.72,Y,084870,500,104 억,,379256,N,N,0,N,00,N
20250407,100625,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1100,-49,5,-4.26,9321776,8237,84.34,1144,1144,1100,1493,805,1149,1131.70,1.82,0,-174,1159,1154,1149,1144,1139,1154,1144,104,344,500,800,1,1,20856819,229,-31.43,0.37,12,0.04,-35.00,2952.00,1854,20240409,-40.67,1018,20250213,8.06,1252,-12.14,20250108,1018,8.06,20250213,1854,-40.67,20240409,1018,8.06,20250213,0.72,Y,084870,500,104 억,,379256,N,N,0,N,00,N
20250407,090626,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1143,-6,5,-0.52,1914591,1679,17.19,1144,1144,1138,1493,805,1149,1140.32,1.82,0,-60,1159,1154,1149,1144,1139,1154,1144,104,344,500,800,1,1,20856819,238,-32.66,0.39,12,0.01,-35.00,2952.00,1854,20240409,-38.35,1018,20250213,12.28,1252,-8.71,20250108,1018,12.28,20250213,1854,-38.35,20240409,1018,12.28,20250213,0.72,Y,084870,500,104 억,,379256,N,N,0,N,00,N
20250404,160623,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1149,5,2,0.44,10644633,9267,42.01,1149,1154,1144,1487,801,1144,1148.66,1.82,0,94,1158,1151,1139,1132,1120,1145,1126,104,343,500,800,1,1,20856819,240,-32.83,0.39,12,0.04,-35.00,2952.00,1854,20240409,-38.03,1018,20250213,12.87,1252,-8.23,20250108,1018,12.87,20250213,1854,-38.03,20240409,1018,12.87,20250213,0.77,Y,084870,500,104 억,,379188,N,N,0,N,00,N
20250404,150628,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1149,5,2,0.44,8844015,7697,34.89,1149,1154,1144,1487,801,1144,1149.02,1.82,0,234,1158,1151,1139,1132,1120,1145,1126,104,343,500,800,1,1,20856819,240,-32.83,0.39,12,0.04,-35.00,2952.00,1854,20240409,-38.03,1018,20250213,12.87,1252,-8.23,20250108,1018,12.87,20250213,1854,-38.03,20240409,1018,12.87,20250213,0.77,Y,084870,500,104 억,,379188,N,N,0,N,00,N
20250404,140630,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1146,2,2,0.17,7400496,6439,29.19,1149,1154,1144,1487,801,1144,1149.32,1.82,0,218,1158,1151,1139,1132,1120,1145,1126,104,343,500,800,1,1,20856819,239,-32.74,0.39,12,0.03,-35.00,2952.00,1854,20240409,-38.19,1018,20250213,12.57,1252,-8.47,20250108,1018,12.57,20250213,1854,-38.19,20240409,1018,12.57,20250213,0.77,Y,084870,500,104 억,,379188,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 160623 57 100.00 KOSPI 섬유·의류 N N N N N 1118 -31 5 -2.70 34999509 31777 325.35 1144 1144 1078 1493 805 1149 1101.41 1.82 0 -143 1159 1154 1149 1144 1139 1154 1144 104 344 500 800 1 1 20856819 233 -31.94 0.38 12 0.15 -35.00 2952.00 1854 20240409 -39.70 1018 20250213 9.82 1252 -10.70 20250108 1018 9.82 20250213 1854 -39.70 20240409 1018 9.82 20250213 0.72 Y 084870 500 104 억 379256 N N 10 N 00 N
3 20250407 150628 57 100.00 KOSPI 섬유·의류 N N N N N 1100 -49 5 -4.26 33486453 30418 311.44 1144 1144 1078 1493 805 1149 1100.88 1.82 0 49 1159 1154 1149 1144 1139 1154 1144 104 344 500 800 1 1 20856819 229 -31.43 0.37 12 0.15 -35.00 2952.00 1854 20240409 -40.67 1018 20250213 8.06 1252 -12.14 20250108 1018 8.06 20250213 1854 -40.67 20240409 1018 8.06 20250213 0.72 Y 084870 500 104 억 379256 N N 0 N 00 N
4 20250407 140625 57 100.00 KOSPI 섬유·의류 N N N N N 1080 -69 5 -6.01 28124971 25493 261.01 1144 1144 1078 1493 805 1149 1103.24 1.82 0 187 1159 1154 1149 1144 1139 1154 1144 104 344 500 800 1 1 20856819 225 -30.86 0.37 12 0.12 -35.00 2952.00 1854 20240409 -41.75 1018 20250213 6.09 1252 -13.74 20250108 1018 6.09 20250213 1854 -41.75 20240409 1018 6.09 20250213 0.72 Y 084870 500 104 억 379256 N N 0 N 00 N
5 20250407 130624 57 100.00 KOSPI 섬유·의류 N N N N N 1089 -60 5 -5.22 25609589 23167 237.20 1144 1144 1083 1493 805 1149 1105.43 1.82 0 248 1159 1154 1149 1144 1139 1154 1144 104 344 500 800 1 1 20856819 227 -31.11 0.37 12 0.11 -35.00 2952.00 1854 20240409 -41.26 1018 20250213 6.97 1252 -13.02 20250108 1018 6.97 20250213 1854 -41.26 20240409 1018 6.97 20250213 0.72 Y 084870 500 104 억 379256 N N 0 N 00 N
6 20250407 120624 57 100.00 KOSPI 섬유·의류 N N N N N 1089 -60 5 -5.22 22893623 20673 211.66 1144 1144 1083 1493 805 1149 1107.42 1.82 0 171 1159 1154 1149 1144 1139 1154 1144 104 344 500 800 1 1 20856819 227 -31.11 0.37 12 0.10 -35.00 2952.00 1854 20240409 -41.26 1018 20250213 6.97 1252 -13.02 20250108 1018 6.97 20250213 1854 -41.26 20240409 1018 6.97 20250213 0.72 Y 084870 500 104 억 379256 N N 0 N 00 N
7 20250407 110625 57 100.00 KOSPI 섬유·의류 N N N N N 1102 -47 5 -4.09 14477148 12925 132.33 1144 1144 1087 1493 805 1149 1120.09 1.82 0 -440 1159 1154 1149 1144 1139 1154 1144 104 344 500 800 1 1 20856819 230 -31.49 0.37 12 0.06 -35.00 2952.00 1854 20240409 -40.56 1018 20250213 8.25 1252 -11.98 20250108 1018 8.25 20250213 1854 -40.56 20240409 1018 8.25 20250213 0.72 Y 084870 500 104 억 379256 N N 0 N 00 N
8 20250407 100625 57 100.00 KOSPI 섬유·의류 N N N N N 1100 -49 5 -4.26 9321776 8237 84.34 1144 1144 1100 1493 805 1149 1131.70 1.82 0 -174 1159 1154 1149 1144 1139 1154 1144 104 344 500 800 1 1 20856819 229 -31.43 0.37 12 0.04 -35.00 2952.00 1854 20240409 -40.67 1018 20250213 8.06 1252 -12.14 20250108 1018 8.06 20250213 1854 -40.67 20240409 1018 8.06 20250213 0.72 Y 084870 500 104 억 379256 N N 0 N 00 N
9 20250407 090626 57 100.00 KOSPI 섬유·의류 N N N N N 1143 -6 5 -0.52 1914591 1679 17.19 1144 1144 1138 1493 805 1149 1140.32 1.82 0 -60 1159 1154 1149 1144 1139 1154 1144 104 344 500 800 1 1 20856819 238 -32.66 0.39 12 0.01 -35.00 2952.00 1854 20240409 -38.35 1018 20250213 12.28 1252 -8.71 20250108 1018 12.28 20250213 1854 -38.35 20240409 1018 12.28 20250213 0.72 Y 084870 500 104 억 379256 N N 0 N 00 N
10 20250404 160623 57 100.00 KOSPI 섬유·의류 N N N N N 1149 5 2 0.44 10644633 9267 42.01 1149 1154 1144 1487 801 1144 1148.66 1.82 0 94 1158 1151 1139 1132 1120 1145 1126 104 343 500 800 1 1 20856819 240 -32.83 0.39 12 0.04 -35.00 2952.00 1854 20240409 -38.03 1018 20250213 12.87 1252 -8.23 20250108 1018 12.87 20250213 1854 -38.03 20240409 1018 12.87 20250213 0.77 Y 084870 500 104 억 379188 N N 0 N 00 N
11 20250404 150628 57 100.00 KOSPI 섬유·의류 N N N N N 1149 5 2 0.44 8844015 7697 34.89 1149 1154 1144 1487 801 1144 1149.02 1.82 0 234 1158 1151 1139 1132 1120 1145 1126 104 343 500 800 1 1 20856819 240 -32.83 0.39 12 0.04 -35.00 2952.00 1854 20240409 -38.03 1018 20250213 12.87 1252 -8.23 20250108 1018 12.87 20250213 1854 -38.03 20240409 1018 12.87 20250213 0.77 Y 084870 500 104 억 379188 N N 0 N 00 N
12 20250404 140630 57 100.00 KOSPI 섬유·의류 N N N N N 1146 2 2 0.17 7400496 6439 29.19 1149 1154 1144 1487 801 1144 1149.32 1.82 0 218 1158 1151 1139 1132 1120 1145 1126 104 343 500 800 1 1 20856819 239 -32.74 0.39 12 0.03 -35.00 2952.00 1854 20240409 -38.19 1018 20250213 12.57 1252 -8.47 20250108 1018 12.57 20250213 1854 -38.19 20240409 1018 12.57 20250213 0.77 Y 084870 500 104 억 379188 N N 0 N 00 N