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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160636,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1102,20,2,1.85,27167911,24937,117.43,1091,1102,1082,1406,758,1082,1089.46,1.92,0,-63,1104,1092,1079,1067,1054,1094,1069,104,324,500,750,1,1,20856819,230,-31.49,0.37,12,0.12,-35.00,2952.00,1854,20240409,-40.56,1018,20250213,8.25,1252,-11.98,20250108,1018,8.25,20250213,1840,-40.11,20240411,1018,8.25,20250213,0.71,Y,084870,500,104 억,,399487,N,N,15,N,00,N
20250411,150641,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1092,10,2,0.92,25609388,23515,110.73,1091,1100,1082,1406,758,1082,1089.07,1.92,0,-59,1104,1092,1079,1067,1054,1094,1069,104,324,500,750,1,1,20856819,228,-31.20,0.37,12,0.11,-35.00,2952.00,1854,20240409,-41.10,1018,20250213,7.27,1252,-12.78,20250108,1018,7.27,20250213,1840,-40.65,20240411,1018,7.27,20250213,0.71,Y,084870,500,104 억,,399487,N,N,15,N,00,N
20250411,140640,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1094,12,2,1.11,23410924,21502,101.25,1091,1100,1082,1406,758,1082,1088.78,1.92,0,-89,1104,1092,1079,1067,1054,1094,1069,104,324,500,750,1,1,20856819,228,-31.26,0.37,12,0.10,-35.00,2952.00,1854,20240409,-40.99,1018,20250213,7.47,1252,-12.62,20250108,1018,7.47,20250213,1840,-40.54,20240411,1018,7.47,20250213,0.71,Y,084870,500,104 억,,399487,N,N,15,N,00,N
20250411,130642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1096,14,2,1.29,22685501,20838,98.13,1091,1100,1082,1406,758,1082,1088.66,1.92,0,59,1104,1092,1079,1067,1054,1094,1069,104,324,500,750,1,1,20856819,229,-31.31,0.37,12,0.10,-35.00,2952.00,1854,20240409,-40.88,1018,20250213,7.66,1252,-12.46,20250108,1018,7.66,20250213,1840,-40.43,20240411,1018,7.66,20250213,0.71,Y,084870,500,104 억,,399487,N,N,15,N,00,N
20250411,120643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1090,8,2,0.74,16783236,15419,72.61,1091,1092,1082,1406,758,1082,1088.48,1.92,0,-508,1104,1092,1079,1067,1054,1094,1069,104,324,500,750,1,1,20856819,227,-31.14,0.37,12,0.07,-35.00,2952.00,1854,20240409,-41.21,1018,20250213,7.07,1252,-12.94,20250108,1018,7.07,20250213,1840,-40.76,20240411,1018,7.07,20250213,0.71,Y,084870,500,104 억,,399487,N,N,15,N,00,N
20250411,110642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1090,8,2,0.74,16142403,14831,69.84,1091,1092,1082,1406,758,1082,1088.42,1.92,0,-561,1104,1092,1079,1067,1054,1094,1069,104,324,500,750,1,1,20856819,227,-31.14,0.37,12,0.07,-35.00,2952.00,1854,20240409,-41.21,1018,20250213,7.07,1252,-12.94,20250108,1018,7.07,20250213,1840,-40.76,20240411,1018,7.07,20250213,0.71,Y,084870,500,104 억,,399487,N,N,15,N,00,N
20250411,100643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1091,9,2,0.83,15503698,14245,67.08,1091,1091,1082,1406,758,1082,1088.36,1.92,0,-624,1104,1092,1079,1067,1054,1094,1069,104,324,500,750,1,1,20856819,228,-31.17,0.37,12,0.07,-35.00,2952.00,1854,20240409,-41.15,1018,20250213,7.17,1252,-12.86,20250108,1018,7.17,20250213,1840,-40.71,20240411,1018,7.17,20250213,0.71,Y,084870,500,104 억,,399487,N,N,15,N,00,N
20250411,090646,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1089,7,2,0.65,4023785,3707,17.46,1091,1091,1082,1406,758,1082,1085.46,1.92,0,-790,1104,1092,1079,1067,1054,1094,1069,104,324,500,750,1,1,20856819,227,-31.11,0.37,12,0.02,-35.00,2952.00,1854,20240409,-41.26,1018,20250213,6.97,1252,-13.02,20250108,1018,6.97,20250213,1840,-40.82,20240411,1018,6.97,20250213,0.71,Y,084870,500,104 억,,399487,N,N,15,N,00,N
20250410,160638,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1082,2,2,0.19,23023386,21234,67.13,1082,1091,1066,1404,756,1080,1084.27,1.86,0,753,1126,1103,1083,1060,1040,1093,1050,104,324,500,750,1,1,20856819,226,-30.91,0.37,12,0.10,-35.00,2952.00,1854,20240409,-41.64,1018,20250213,6.29,1252,-13.58,20250108,1018,6.29,20250213,1840,-41.20,20240411,1018,6.29,20250213,0.71,Y,084870,500,104 억,,387734,N,N,15,N,00,N
20250410,150641,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1087,7,2,0.65,22191328,20465,64.70,1082,1091,1066,1404,756,1080,1084.36,1.86,0,809,1126,1103,1083,1060,1040,1093,1050,104,324,500,750,1,1,20856819,227,-31.06,0.37,12,0.10,-35.00,2952.00,1854,20240409,-41.37,1018,20250213,6.78,1252,-13.18,20250108,1018,6.78,20250213,1840,-40.92,20240411,1018,6.78,20250213,0.71,Y,084870,500,104 억,,387734,N,N,0,N,00,N
20250410,140639,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1085,5,2,0.46,20322059,18743,59.25,1082,1091,1066,1404,756,1080,1084.25,1.86,0,851,1126,1103,1083,1060,1040,1093,1050,104,324,500,750,1,1,20856819,226,-31.00,0.37,12,0.09,-35.00,2952.00,1854,20240409,-41.48,1018,20250213,6.58,1252,-13.34,20250108,1018,6.58,20250213,1840,-41.03,20240411,1018,6.58,20250213,0.71,Y,084870,500,104 억,,387734,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 20250411 160636 57 100.00 KOSPI 섬유·의류 N N N N N 1102 20 2 1.85 27167911 24937 117.43 1091 1102 1082 1406 758 1082 1089.46 1.92 0 -63 1104 1092 1079 1067 1054 1094 1069 104 324 500 750 1 1 20856819 230 -31.49 0.37 12 0.12 -35.00 2952.00 1854 20240409 -40.56 1018 20250213 8.25 1252 -11.98 20250108 1018 8.25 20250213 1840 -40.11 20240411 1018 8.25 20250213 0.71 Y 084870 500 104 억 399487 N N 15 N 00 N
3 20250411 150641 57 100.00 KOSPI 섬유·의류 N N N N N 1092 10 2 0.92 25609388 23515 110.73 1091 1100 1082 1406 758 1082 1089.07 1.92 0 -59 1104 1092 1079 1067 1054 1094 1069 104 324 500 750 1 1 20856819 228 -31.20 0.37 12 0.11 -35.00 2952.00 1854 20240409 -41.10 1018 20250213 7.27 1252 -12.78 20250108 1018 7.27 20250213 1840 -40.65 20240411 1018 7.27 20250213 0.71 Y 084870 500 104 억 399487 N N 15 N 00 N
4 20250411 140640 57 100.00 KOSPI 섬유·의류 N N N N N 1094 12 2 1.11 23410924 21502 101.25 1091 1100 1082 1406 758 1082 1088.78 1.92 0 -89 1104 1092 1079 1067 1054 1094 1069 104 324 500 750 1 1 20856819 228 -31.26 0.37 12 0.10 -35.00 2952.00 1854 20240409 -40.99 1018 20250213 7.47 1252 -12.62 20250108 1018 7.47 20250213 1840 -40.54 20240411 1018 7.47 20250213 0.71 Y 084870 500 104 억 399487 N N 15 N 00 N
5 20250411 130642 57 100.00 KOSPI 섬유·의류 N N N N N 1096 14 2 1.29 22685501 20838 98.13 1091 1100 1082 1406 758 1082 1088.66 1.92 0 59 1104 1092 1079 1067 1054 1094 1069 104 324 500 750 1 1 20856819 229 -31.31 0.37 12 0.10 -35.00 2952.00 1854 20240409 -40.88 1018 20250213 7.66 1252 -12.46 20250108 1018 7.66 20250213 1840 -40.43 20240411 1018 7.66 20250213 0.71 Y 084870 500 104 억 399487 N N 15 N 00 N
6 20250411 120643 57 100.00 KOSPI 섬유·의류 N N N N N 1090 8 2 0.74 16783236 15419 72.61 1091 1092 1082 1406 758 1082 1088.48 1.92 0 -508 1104 1092 1079 1067 1054 1094 1069 104 324 500 750 1 1 20856819 227 -31.14 0.37 12 0.07 -35.00 2952.00 1854 20240409 -41.21 1018 20250213 7.07 1252 -12.94 20250108 1018 7.07 20250213 1840 -40.76 20240411 1018 7.07 20250213 0.71 Y 084870 500 104 억 399487 N N 15 N 00 N
7 20250411 110642 57 100.00 KOSPI 섬유·의류 N N N N N 1090 8 2 0.74 16142403 14831 69.84 1091 1092 1082 1406 758 1082 1088.42 1.92 0 -561 1104 1092 1079 1067 1054 1094 1069 104 324 500 750 1 1 20856819 227 -31.14 0.37 12 0.07 -35.00 2952.00 1854 20240409 -41.21 1018 20250213 7.07 1252 -12.94 20250108 1018 7.07 20250213 1840 -40.76 20240411 1018 7.07 20250213 0.71 Y 084870 500 104 억 399487 N N 15 N 00 N
8 20250411 100643 57 100.00 KOSPI 섬유·의류 N N N N N 1091 9 2 0.83 15503698 14245 67.08 1091 1091 1082 1406 758 1082 1088.36 1.92 0 -624 1104 1092 1079 1067 1054 1094 1069 104 324 500 750 1 1 20856819 228 -31.17 0.37 12 0.07 -35.00 2952.00 1854 20240409 -41.15 1018 20250213 7.17 1252 -12.86 20250108 1018 7.17 20250213 1840 -40.71 20240411 1018 7.17 20250213 0.71 Y 084870 500 104 억 399487 N N 15 N 00 N
9 20250411 090646 57 100.00 KOSPI 섬유·의류 N N N N N 1089 7 2 0.65 4023785 3707 17.46 1091 1091 1082 1406 758 1082 1085.46 1.92 0 -790 1104 1092 1079 1067 1054 1094 1069 104 324 500 750 1 1 20856819 227 -31.11 0.37 12 0.02 -35.00 2952.00 1854 20240409 -41.26 1018 20250213 6.97 1252 -13.02 20250108 1018 6.97 20250213 1840 -40.82 20240411 1018 6.97 20250213 0.71 Y 084870 500 104 억 399487 N N 15 N 00 N
10 20250410 160638 57 100.00 KOSPI 섬유·의류 N N N N N 1082 2 2 0.19 23023386 21234 67.13 1082 1091 1066 1404 756 1080 1084.27 1.86 0 753 1126 1103 1083 1060 1040 1093 1050 104 324 500 750 1 1 20856819 226 -30.91 0.37 12 0.10 -35.00 2952.00 1854 20240409 -41.64 1018 20250213 6.29 1252 -13.58 20250108 1018 6.29 20250213 1840 -41.20 20240411 1018 6.29 20250213 0.71 Y 084870 500 104 억 387734 N N 15 N 00 N
11 20250410 150641 57 100.00 KOSPI 섬유·의류 N N N N N 1087 7 2 0.65 22191328 20465 64.70 1082 1091 1066 1404 756 1080 1084.36 1.86 0 809 1126 1103 1083 1060 1040 1093 1050 104 324 500 750 1 1 20856819 227 -31.06 0.37 12 0.10 -35.00 2952.00 1854 20240409 -41.37 1018 20250213 6.78 1252 -13.18 20250108 1018 6.78 20250213 1840 -40.92 20240411 1018 6.78 20250213 0.71 Y 084870 500 104 억 387734 N N 0 N 00 N
12 20250410 140639 57 100.00 KOSPI 섬유·의류 N N N N N 1085 5 2 0.46 20322059 18743 59.25 1082 1091 1066 1404 756 1080 1084.25 1.86 0 851 1126 1103 1083 1060 1040 1093 1050 104 324 500 750 1 1 20856819 226 -31.00 0.37 12 0.09 -35.00 2952.00 1854 20240409 -41.48 1018 20250213 6.58 1252 -13.34 20250108 1018 6.58 20250213 1840 -41.03 20240411 1018 6.58 20250213 0.71 Y 084870 500 104 억 387734 N N 0 N 00 N