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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
194370/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
20250417,160859,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7700,190,2,2.53,202544810,26514,51.57,7590,7780,7510,9760,5260,7510,7639.16,1.14,0,-749,7690,7600,7550,7460,7410,7575,7435,14,2250,100,5400,10,1,13914171,1071,2.17,0.45,12,0.19,3553.00,17302.00,10950,20240531,-29.68,6500,20241209,18.46,9010,-14.54,20250324,6695,15.01,20250203,21900,-64.84,20240531,7100,8.45,20250409,1.05,Y,194370,100,13 억,,158948,N,N,4783,N,00,N
20250417,150908,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7770,260,2,3.46,193395660,25328,49.26,7590,7780,7510,9760,5260,7510,7635.65,1.14,0,-431,7690,7600,7550,7460,7410,7575,7435,14,2250,100,5400,10,1,13914171,1081,2.19,0.45,12,0.18,3553.00,17302.00,10950,20240531,-29.04,6500,20241209,19.54,9010,-13.76,20250324,6695,16.06,20250203,21900,-64.52,20240531,7100,9.44,20250409,1.05,Y,194370,100,13 억,,158948,N,N,6657,N,00,N
20250417,140911,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7590,80,2,1.07,63744070,8429,16.39,7590,7600,7510,9760,5260,7510,7562.47,1.14,0,1438,7690,7600,7550,7460,7410,7575,7435,14,2250,100,5400,10,1,13914171,1056,2.14,0.44,12,0.06,3553.00,17302.00,10950,20240531,-30.68,6500,20241209,16.77,9010,-15.76,20250324,6695,13.37,20250203,21900,-65.34,20240531,7100,6.90,20250409,1.05,Y,194370,100,13 억,,158948,N,N,6657,N,00,N
20250417,130909,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7600,90,2,1.20,57396750,7593,14.77,7590,7600,7510,9760,5260,7510,7559.17,1.14,0,1566,7690,7600,7550,7460,7410,7575,7435,14,2250,100,5400,10,1,13914171,1057,2.14,0.44,12,0.05,3553.00,17302.00,10950,20240531,-30.59,6500,20241209,16.92,9010,-15.65,20250324,6695,13.52,20250203,21900,-65.30,20240531,7100,7.04,20250409,1.05,Y,194370,100,13 억,,158948,N,N,6657,N,00,N
20250417,120907,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7560,50,2,0.67,38404020,5088,9.90,7590,7590,7510,9760,5260,7510,7547.96,1.14,0,526,7690,7600,7550,7460,7410,7575,7435,14,2250,100,5400,10,1,13914171,1052,2.13,0.44,12,0.04,3553.00,17302.00,10950,20240531,-30.96,6500,20241209,16.31,9010,-16.09,20250324,6695,12.92,20250203,21900,-65.48,20240531,7100,6.48,20250409,1.05,Y,194370,100,13 억,,158948,N,N,6657,N,00,N
20250417,110906,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7570,60,2,0.80,27033080,3583,6.97,7590,7590,7510,9760,5260,7510,7544.82,1.14,0,182,7690,7600,7550,7460,7410,7575,7435,14,2250,100,5400,10,1,13914171,1053,2.13,0.44,12,0.03,3553.00,17302.00,10950,20240531,-30.87,6500,20241209,16.46,9010,-15.98,20250324,6695,13.07,20250203,21900,-65.43,20240531,7100,6.62,20250409,1.05,Y,194370,100,13 억,,158948,N,N,6657,N,00,N
20250417,100907,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7580,70,2,0.93,21029610,2790,5.43,7590,7590,7510,9760,5260,7510,7537.49,1.14,0,-28,7690,7600,7550,7460,7410,7575,7435,14,2250,100,5400,10,1,13914171,1055,2.13,0.44,12,0.02,3553.00,17302.00,10950,20240531,-30.78,6500,20241209,16.62,9010,-15.87,20250324,6695,13.22,20250203,21900,-65.39,20240531,7100,6.76,20250409,1.05,Y,194370,100,13 억,,158948,N,N,6657,N,00,N
20250417,090911,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7590,80,2,1.07,15180,2,0.00,7590,7590,7590,9760,5260,7510,7590.00,1.14,0,0,7690,7600,7550,7460,7410,7575,7435,14,2250,100,5400,10,1,13914171,1056,2.14,0.44,12,0.00,3553.00,17302.00,10950,20240531,-30.68,6500,20241209,16.77,9010,-15.76,20250324,6695,13.37,20250203,21900,-65.34,20240531,7100,6.90,20250409,1.05,Y,194370,100,13 억,,158948,N,N,6657,N,00,N
20250416,160857,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7510,-130,5,-1.70,388922530,51416,113.75,7640,7640,7500,9930,5350,7640,7564.23,1.23,0,-6695,7793,7716,7623,7546,7453,7755,7585,14,2290,100,5500,10,1,13914171,1045,2.11,0.43,12,0.37,3553.00,17302.00,10950,20240531,-31.42,6500,20241209,15.54,9010,-16.65,20250324,6695,12.17,20250203,21900,-65.71,20240531,7100,5.77,20250409,1.05,Y,194370,100,13 억,,170495,N,N,6657,N,00,N
20250416,150907,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7530,-110,5,-1.44,378604760,50044,110.71,7640,7640,7500,9930,5350,7640,7565.44,1.23,0,-6103,7793,7716,7623,7546,7453,7755,7585,14,2290,100,5500,10,1,13914171,1048,2.12,0.44,12,0.36,3553.00,17302.00,10950,20240531,-31.23,6500,20241209,15.85,9010,-16.43,20250324,6695,12.47,20250203,21900,-65.62,20240531,7100,6.06,20250409,1.05,Y,194370,100,13 억,,170495,N,N,5795,N,00,N
20250416,140906,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7550,-90,5,-1.18,333167080,44016,97.38,7640,7640,7500,9930,5350,7640,7569.23,1.23,0,-5600,7793,7716,7623,7546,7453,7755,7585,14,2290,100,5500,10,1,13914171,1051,2.12,0.44,12,0.32,3553.00,17302.00,10950,20240531,-31.05,6500,20241209,16.15,9010,-16.20,20250324,6695,12.77,20250203,21900,-65.53,20240531,7100,6.34,20250409,1.05,Y,194370,100,13 억,,170495,N,N,5795,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 20250417 160859 57 100.00 KOSPI 섬유·의류 N N N N N 7700 190 2 2.53 202544810 26514 51.57 7590 7780 7510 9760 5260 7510 7639.16 1.14 0 -749 7690 7600 7550 7460 7410 7575 7435 14 2250 100 5400 10 1 13914171 1071 2.17 0.45 12 0.19 3553.00 17302.00 10950 20240531 -29.68 6500 20241209 18.46 9010 -14.54 20250324 6695 15.01 20250203 21900 -64.84 20240531 7100 8.45 20250409 1.05 Y 194370 100 13 억 158948 N N 4783 N 00 N
3 20250417 150908 57 100.00 KOSPI 섬유·의류 N N N N N 7770 260 2 3.46 193395660 25328 49.26 7590 7780 7510 9760 5260 7510 7635.65 1.14 0 -431 7690 7600 7550 7460 7410 7575 7435 14 2250 100 5400 10 1 13914171 1081 2.19 0.45 12 0.18 3553.00 17302.00 10950 20240531 -29.04 6500 20241209 19.54 9010 -13.76 20250324 6695 16.06 20250203 21900 -64.52 20240531 7100 9.44 20250409 1.05 Y 194370 100 13 억 158948 N N 6657 N 00 N
4 20250417 140911 57 100.00 KOSPI 섬유·의류 N N N N N 7590 80 2 1.07 63744070 8429 16.39 7590 7600 7510 9760 5260 7510 7562.47 1.14 0 1438 7690 7600 7550 7460 7410 7575 7435 14 2250 100 5400 10 1 13914171 1056 2.14 0.44 12 0.06 3553.00 17302.00 10950 20240531 -30.68 6500 20241209 16.77 9010 -15.76 20250324 6695 13.37 20250203 21900 -65.34 20240531 7100 6.90 20250409 1.05 Y 194370 100 13 억 158948 N N 6657 N 00 N
5 20250417 130909 57 100.00 KOSPI 섬유·의류 N N N N N 7600 90 2 1.20 57396750 7593 14.77 7590 7600 7510 9760 5260 7510 7559.17 1.14 0 1566 7690 7600 7550 7460 7410 7575 7435 14 2250 100 5400 10 1 13914171 1057 2.14 0.44 12 0.05 3553.00 17302.00 10950 20240531 -30.59 6500 20241209 16.92 9010 -15.65 20250324 6695 13.52 20250203 21900 -65.30 20240531 7100 7.04 20250409 1.05 Y 194370 100 13 억 158948 N N 6657 N 00 N
6 20250417 120907 57 100.00 KOSPI 섬유·의류 N N N N N 7560 50 2 0.67 38404020 5088 9.90 7590 7590 7510 9760 5260 7510 7547.96 1.14 0 526 7690 7600 7550 7460 7410 7575 7435 14 2250 100 5400 10 1 13914171 1052 2.13 0.44 12 0.04 3553.00 17302.00 10950 20240531 -30.96 6500 20241209 16.31 9010 -16.09 20250324 6695 12.92 20250203 21900 -65.48 20240531 7100 6.48 20250409 1.05 Y 194370 100 13 억 158948 N N 6657 N 00 N
7 20250417 110906 57 100.00 KOSPI 섬유·의류 N N N N N 7570 60 2 0.80 27033080 3583 6.97 7590 7590 7510 9760 5260 7510 7544.82 1.14 0 182 7690 7600 7550 7460 7410 7575 7435 14 2250 100 5400 10 1 13914171 1053 2.13 0.44 12 0.03 3553.00 17302.00 10950 20240531 -30.87 6500 20241209 16.46 9010 -15.98 20250324 6695 13.07 20250203 21900 -65.43 20240531 7100 6.62 20250409 1.05 Y 194370 100 13 억 158948 N N 6657 N 00 N
8 20250417 100907 57 100.00 KOSPI 섬유·의류 N N N N N 7580 70 2 0.93 21029610 2790 5.43 7590 7590 7510 9760 5260 7510 7537.49 1.14 0 -28 7690 7600 7550 7460 7410 7575 7435 14 2250 100 5400 10 1 13914171 1055 2.13 0.44 12 0.02 3553.00 17302.00 10950 20240531 -30.78 6500 20241209 16.62 9010 -15.87 20250324 6695 13.22 20250203 21900 -65.39 20240531 7100 6.76 20250409 1.05 Y 194370 100 13 억 158948 N N 6657 N 00 N
9 20250417 090911 57 100.00 KOSPI 섬유·의류 N N N N N 7590 80 2 1.07 15180 2 0.00 7590 7590 7590 9760 5260 7510 7590.00 1.14 0 0 7690 7600 7550 7460 7410 7575 7435 14 2250 100 5400 10 1 13914171 1056 2.14 0.44 12 0.00 3553.00 17302.00 10950 20240531 -30.68 6500 20241209 16.77 9010 -15.76 20250324 6695 13.37 20250203 21900 -65.34 20240531 7100 6.90 20250409 1.05 Y 194370 100 13 억 158948 N N 6657 N 00 N
10 20250416 160857 57 100.00 KOSPI 섬유·의류 N N N N N 7510 -130 5 -1.70 388922530 51416 113.75 7640 7640 7500 9930 5350 7640 7564.23 1.23 0 -6695 7793 7716 7623 7546 7453 7755 7585 14 2290 100 5500 10 1 13914171 1045 2.11 0.43 12 0.37 3553.00 17302.00 10950 20240531 -31.42 6500 20241209 15.54 9010 -16.65 20250324 6695 12.17 20250203 21900 -65.71 20240531 7100 5.77 20250409 1.05 Y 194370 100 13 억 170495 N N 6657 N 00 N
11 20250416 150907 57 100.00 KOSPI 섬유·의류 N N N N N 7530 -110 5 -1.44 378604760 50044 110.71 7640 7640 7500 9930 5350 7640 7565.44 1.23 0 -6103 7793 7716 7623 7546 7453 7755 7585 14 2290 100 5500 10 1 13914171 1048 2.12 0.44 12 0.36 3553.00 17302.00 10950 20240531 -31.23 6500 20241209 15.85 9010 -16.43 20250324 6695 12.47 20250203 21900 -65.62 20240531 7100 6.06 20250409 1.05 Y 194370 100 13 억 170495 N N 5795 N 00 N
12 20250416 140906 57 100.00 KOSPI 섬유·의류 N N N N N 7550 -90 5 -1.18 333167080 44016 97.38 7640 7640 7500 9930 5350 7640 7569.23 1.23 0 -5600 7793 7716 7623 7546 7453 7755 7585 14 2290 100 5500 10 1 13914171 1051 2.12 0.44 12 0.32 3553.00 17302.00 10950 20240531 -31.05 6500 20241209 16.15 9010 -16.20 20250324 6695 12.77 20250203 21900 -65.53 20240531 7100 6.34 20250409 1.05 Y 194370 100 13 억 170495 N N 5795 N 00 N