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
241590/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
20250407,160923,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7240,-230,5,-3.08,2302366605,315050,45.96,7350,7490,7100,9710,5230,7470,7307.94,6.96,0,-51567,8016,7742,7376,7102,6736,7560,6920,303,2240,500,5520,10,1,60589276,4387,13.26,0.84,12,0.52,546.00,8652.00,12000,20250214,-39.67,6930,20240805,4.47,12000,-39.67,20250214,7010,3.28,20250404,12000,-39.67,20250214,6930,4.47,20240805,1.38,Y,241590,500,302 억,,4217287,N,N,23458,N,00,N
20250407,150929,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7230,-240,5,-3.21,2250544685,307887,44.91,7350,7490,7100,9710,5230,7470,7309.65,6.96,0,-50954,8016,7742,7376,7102,6736,7560,6920,303,2240,500,5520,10,1,60589276,4381,13.24,0.84,12,0.51,546.00,8652.00,12000,20250214,-39.75,6930,20240805,4.33,12000,-39.75,20250214,7010,3.14,20250404,12000,-39.75,20250214,6930,4.33,20240805,1.38,Y,241590,500,302 억,,4217287,N,N,23685,N,00,N
20250407,140927,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7240,-230,5,-3.08,2022066005,276423,40.32,7350,7490,7100,9710,5230,7470,7315.11,6.96,0,-54052,8016,7742,7376,7102,6736,7560,6920,303,2240,500,5520,10,1,60589276,4387,13.26,0.84,12,0.46,546.00,8652.00,12000,20250214,-39.67,6930,20240805,4.47,12000,-39.67,20250214,7010,3.28,20250404,12000,-39.67,20250214,6930,4.47,20240805,1.38,Y,241590,500,302 억,,4217287,N,N,23685,N,00,N
20250407,130925,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7290,-180,5,-2.41,1715119235,234084,34.15,7350,7490,7100,9710,5230,7470,7326.94,6.96,0,-54995,8016,7742,7376,7102,6736,7560,6920,303,2240,500,5520,10,1,60589276,4417,13.35,0.84,12,0.39,546.00,8652.00,12000,20250214,-39.25,6930,20240805,5.19,12000,-39.25,20250214,7010,3.99,20250404,12000,-39.25,20250214,6930,5.19,20240805,1.38,Y,241590,500,302 억,,4217287,N,N,23685,N,00,N
20250407,120924,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7360,-110,5,-1.47,1507581450,205748,30.01,7350,7490,7100,9710,5230,7470,7327.32,6.96,0,-55632,8016,7742,7376,7102,6736,7560,6920,303,2240,500,5520,10,1,60589276,4459,13.48,0.85,12,0.34,546.00,8652.00,12000,20250214,-38.67,6930,20240805,6.20,12000,-38.67,20250214,7010,4.99,20250404,12000,-38.67,20250214,6930,6.20,20240805,1.38,Y,241590,500,302 억,,4217287,N,N,23685,N,00,N
20250407,110925,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7340,-130,5,-1.74,1310993380,179022,26.12,7350,7490,7100,9710,5230,7470,7323.09,6.96,0,-53497,8016,7742,7376,7102,6736,7560,6920,303,2240,500,5520,10,1,60589276,4447,13.44,0.85,12,0.30,546.00,8652.00,12000,20250214,-38.83,6930,20240805,5.92,12000,-38.83,20250214,7010,4.71,20250404,12000,-38.83,20250214,6930,5.92,20240805,1.38,Y,241590,500,302 억,,4217287,N,N,23685,N,00,N
20250407,100925,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7260,-210,5,-2.81,987614930,135029,19.70,7350,7490,7100,9710,5230,7470,7314.09,6.96,0,-39308,8016,7742,7376,7102,6736,7560,6920,303,2240,500,5520,10,1,60589276,4399,13.30,0.84,12,0.22,546.00,8652.00,12000,20250214,-39.50,6930,20240805,4.76,12000,-39.50,20250214,7010,3.57,20250404,12000,-39.50,20250214,6930,4.76,20240805,1.38,Y,241590,500,302 억,,4217287,N,N,23685,N,00,N
20250407,090927,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7440,-30,5,-0.40,373032770,50780,7.41,7350,7470,7200,9710,5230,7470,7346.06,6.96,0,-20420,8016,7742,7376,7102,6736,7560,6920,303,2240,500,5520,10,1,60589276,4508,13.63,0.86,12,0.08,546.00,8652.00,12000,20250214,-38.00,6930,20240805,7.36,12000,-38.00,20250214,7010,6.13,20250404,12000,-38.00,20250214,6930,7.36,20240805,1.38,Y,241590,500,302 억,,4217287,N,N,23685,N,00,N
20250404,160922,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7470,-300,5,-3.86,5100493765,685512,86.37,7540,7650,7010,10100,5440,7770,7440.41,6.53,0,276989,8603,8186,7883,7466,7163,8035,7315,303,2330,500,5740,10,1,60589276,4526,13.68,0.86,12,1.13,546.00,8652.00,12000,20250214,-37.75,6930,20240805,7.79,12000,-37.75,20250214,7010,6.56,20250404,12000,-37.75,20250214,6930,7.79,20240805,1.37,Y,241590,500,302 억,,3953740,N,N,23685,N,00,N
20250404,150931,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7450,-320,5,-4.12,5021026105,674847,85.03,7540,7650,7010,10100,5440,7770,7440.24,6.53,0,276338,8603,8186,7883,7466,7163,8035,7315,303,2330,500,5740,10,1,60589276,4514,13.64,0.86,12,1.11,546.00,8652.00,12000,20250214,-37.92,6930,20240805,7.50,12000,-37.92,20250214,7010,6.28,20250404,12000,-37.92,20250214,6930,7.50,20240805,1.37,Y,241590,500,302 억,,3953740,N,N,56714,N,00,N
20250404,140934,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7340,-430,5,-5.53,4436114775,595409,75.02,7540,7650,7010,10100,5440,7770,7450.53,6.53,0,233246,8603,8186,7883,7466,7163,8035,7315,303,2330,500,5740,10,1,60589276,4447,13.44,0.85,12,0.98,546.00,8652.00,12000,20250214,-38.83,6930,20240805,5.92,12000,-38.83,20250214,7010,4.71,20250404,12000,-38.83,20250214,6930,5.92,20240805,1.37,Y,241590,500,302 억,,3953740,N,N,56714,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 160923 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7240 -230 5 -3.08 2302366605 315050 45.96 7350 7490 7100 9710 5230 7470 7307.94 6.96 0 -51567 8016 7742 7376 7102 6736 7560 6920 303 2240 500 5520 10 1 60589276 4387 13.26 0.84 12 0.52 546.00 8652.00 12000 20250214 -39.67 6930 20240805 4.47 12000 -39.67 20250214 7010 3.28 20250404 12000 -39.67 20250214 6930 4.47 20240805 1.38 Y 241590 500 302 억 4217287 N N 23458 N 00 N
3 20250407 150929 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7230 -240 5 -3.21 2250544685 307887 44.91 7350 7490 7100 9710 5230 7470 7309.65 6.96 0 -50954 8016 7742 7376 7102 6736 7560 6920 303 2240 500 5520 10 1 60589276 4381 13.24 0.84 12 0.51 546.00 8652.00 12000 20250214 -39.75 6930 20240805 4.33 12000 -39.75 20250214 7010 3.14 20250404 12000 -39.75 20250214 6930 4.33 20240805 1.38 Y 241590 500 302 억 4217287 N N 23685 N 00 N
4 20250407 140927 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7240 -230 5 -3.08 2022066005 276423 40.32 7350 7490 7100 9710 5230 7470 7315.11 6.96 0 -54052 8016 7742 7376 7102 6736 7560 6920 303 2240 500 5520 10 1 60589276 4387 13.26 0.84 12 0.46 546.00 8652.00 12000 20250214 -39.67 6930 20240805 4.47 12000 -39.67 20250214 7010 3.28 20250404 12000 -39.67 20250214 6930 4.47 20240805 1.38 Y 241590 500 302 억 4217287 N N 23685 N 00 N
5 20250407 130925 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7290 -180 5 -2.41 1715119235 234084 34.15 7350 7490 7100 9710 5230 7470 7326.94 6.96 0 -54995 8016 7742 7376 7102 6736 7560 6920 303 2240 500 5520 10 1 60589276 4417 13.35 0.84 12 0.39 546.00 8652.00 12000 20250214 -39.25 6930 20240805 5.19 12000 -39.25 20250214 7010 3.99 20250404 12000 -39.25 20250214 6930 5.19 20240805 1.38 Y 241590 500 302 억 4217287 N N 23685 N 00 N
6 20250407 120924 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7360 -110 5 -1.47 1507581450 205748 30.01 7350 7490 7100 9710 5230 7470 7327.32 6.96 0 -55632 8016 7742 7376 7102 6736 7560 6920 303 2240 500 5520 10 1 60589276 4459 13.48 0.85 12 0.34 546.00 8652.00 12000 20250214 -38.67 6930 20240805 6.20 12000 -38.67 20250214 7010 4.99 20250404 12000 -38.67 20250214 6930 6.20 20240805 1.38 Y 241590 500 302 억 4217287 N N 23685 N 00 N
7 20250407 110925 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7340 -130 5 -1.74 1310993380 179022 26.12 7350 7490 7100 9710 5230 7470 7323.09 6.96 0 -53497 8016 7742 7376 7102 6736 7560 6920 303 2240 500 5520 10 1 60589276 4447 13.44 0.85 12 0.30 546.00 8652.00 12000 20250214 -38.83 6930 20240805 5.92 12000 -38.83 20250214 7010 4.71 20250404 12000 -38.83 20250214 6930 5.92 20240805 1.38 Y 241590 500 302 억 4217287 N N 23685 N 00 N
8 20250407 100925 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7260 -210 5 -2.81 987614930 135029 19.70 7350 7490 7100 9710 5230 7470 7314.09 6.96 0 -39308 8016 7742 7376 7102 6736 7560 6920 303 2240 500 5520 10 1 60589276 4399 13.30 0.84 12 0.22 546.00 8652.00 12000 20250214 -39.50 6930 20240805 4.76 12000 -39.50 20250214 7010 3.57 20250404 12000 -39.50 20250214 6930 4.76 20240805 1.38 Y 241590 500 302 억 4217287 N N 23685 N 00 N
9 20250407 090927 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7440 -30 5 -0.40 373032770 50780 7.41 7350 7470 7200 9710 5230 7470 7346.06 6.96 0 -20420 8016 7742 7376 7102 6736 7560 6920 303 2240 500 5520 10 1 60589276 4508 13.63 0.86 12 0.08 546.00 8652.00 12000 20250214 -38.00 6930 20240805 7.36 12000 -38.00 20250214 7010 6.13 20250404 12000 -38.00 20250214 6930 7.36 20240805 1.38 Y 241590 500 302 억 4217287 N N 23685 N 00 N
10 20250404 160922 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7470 -300 5 -3.86 5100493765 685512 86.37 7540 7650 7010 10100 5440 7770 7440.41 6.53 0 276989 8603 8186 7883 7466 7163 8035 7315 303 2330 500 5740 10 1 60589276 4526 13.68 0.86 12 1.13 546.00 8652.00 12000 20250214 -37.75 6930 20240805 7.79 12000 -37.75 20250214 7010 6.56 20250404 12000 -37.75 20250214 6930 7.79 20240805 1.37 Y 241590 500 302 억 3953740 N N 23685 N 00 N
11 20250404 150931 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7450 -320 5 -4.12 5021026105 674847 85.03 7540 7650 7010 10100 5440 7770 7440.24 6.53 0 276338 8603 8186 7883 7466 7163 8035 7315 303 2330 500 5740 10 1 60589276 4514 13.64 0.86 12 1.11 546.00 8652.00 12000 20250214 -37.92 6930 20240805 7.50 12000 -37.92 20250214 7010 6.28 20250404 12000 -37.92 20250214 6930 7.50 20240805 1.37 Y 241590 500 302 억 3953740 N N 56714 N 00 N
12 20250404 140934 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7340 -430 5 -5.53 4436114775 595409 75.02 7540 7650 7010 10100 5440 7770 7450.53 6.53 0 233246 8603 8186 7883 7466 7163 8035 7315 303 2330 500 5740 10 1 60589276 4447 13.44 0.85 12 0.98 546.00 8652.00 12000 20250214 -38.83 6930 20240805 5.92 12000 -38.83 20250214 7010 4.71 20250404 12000 -38.83 20250214 6930 5.92 20240805 1.37 Y 241590 500 302 억 3953740 N N 56714 N 00 N