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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1005,19,2,1.93,595107977,592695,133.92,986,1020,986,1281,691,986,1004.07,1.32,0,7193,1025,1005,993,973,961,999,967,376,295,500,610,1,1,75112995,755,-55.83,1.99,12,0.79,-18.00,504.00,1250,20241213,-19.60,534,20240702,88.20,1056,-4.83,20250121,690,45.65,20250310,1250,-19.60,20241213,534,88.20,20240702,0.07,Y,014990,500,375 억,,988365,N,N,51176,N,00,N
20250422,150312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1002,16,2,1.62,579034027,576685,130.30,986,1020,986,1281,691,986,1004.07,1.32,0,14347,1025,1005,993,973,961,999,967,376,295,500,610,1,1,75112995,753,-55.67,1.99,12,0.77,-18.00,504.00,1250,20241213,-19.84,534,20240702,87.64,1056,-5.11,20250121,690,45.22,20250310,1250,-19.84,20241213,534,87.64,20240702,0.07,Y,014990,500,375 억,,988365,N,N,1463,N,00,N
20250422,140313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1013,27,2,2.74,527520320,525631,118.77,986,1020,986,1281,691,986,1003.59,1.32,0,2389,1025,1005,993,973,961,999,967,376,295,500,610,1,1,75112995,761,-56.28,2.01,12,0.70,-18.00,504.00,1250,20241213,-18.96,534,20240702,89.70,1056,-4.07,20250121,690,46.81,20250310,1250,-18.96,20241213,534,89.70,20240702,0.07,Y,014990,500,375 억,,988365,N,N,1463,N,00,N
20250422,130312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1003,17,2,1.72,392125545,391973,88.57,986,1017,986,1281,691,986,1000.39,1.32,0,18129,1025,1005,993,973,961,999,967,376,295,500,610,1,1,75112995,753,-55.72,1.99,12,0.52,-18.00,504.00,1250,20241213,-19.76,534,20240702,87.83,1056,-5.02,20250121,690,45.36,20250310,1250,-19.76,20241213,534,87.83,20240702,0.07,Y,014990,500,375 억,,988365,N,N,1463,N,00,N
20250422,120313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1003,17,2,1.72,249192527,249498,56.37,986,1017,986,1281,691,986,998.78,1.32,0,5045,1025,1005,993,973,961,999,967,376,295,500,610,1,1,75112995,753,-55.72,1.99,12,0.33,-18.00,504.00,1250,20241213,-19.76,534,20240702,87.83,1056,-5.02,20250121,690,45.36,20250310,1250,-19.76,20241213,534,87.83,20240702,0.07,Y,014990,500,375 억,,988365,N,N,1463,N,00,N
20250422,110313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1009,23,2,2.33,167779111,168335,38.04,986,1017,986,1281,691,986,996.70,1.32,0,982,1025,1005,993,973,961,999,967,376,295,500,610,1,1,75112995,758,-56.06,2.00,12,0.22,-18.00,504.00,1250,20241213,-19.28,534,20240702,88.95,1056,-4.45,20250121,690,46.23,20250310,1250,-19.28,20241213,534,88.95,20240702,0.07,Y,014990,500,375 억,,988365,N,N,1463,N,00,N
20250422,100312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,996,10,2,1.01,120657635,121105,27.36,986,1017,986,1281,691,986,996.31,1.32,0,2573,1025,1005,993,973,961,999,967,376,295,500,610,1,1,75112995,748,-55.33,1.98,12,0.16,-18.00,504.00,1250,20241213,-20.32,534,20240702,86.52,1056,-5.68,20250121,690,44.35,20250310,1250,-20.32,20241213,534,86.52,20240702,0.07,Y,014990,500,375 억,,988365,N,N,1463,N,00,N
20250422,090313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,992,6,2,0.61,787491,798,0.18,986,996,986,1281,691,986,986.83,1.32,0,-13,1025,1005,993,973,961,999,967,376,295,500,610,1,1,75112995,745,-55.11,1.97,12,0.00,-18.00,504.00,1250,20241213,-20.64,534,20240702,85.77,1056,-6.06,20250121,690,43.77,20250310,1250,-20.64,20241213,534,85.77,20240702,0.07,Y,014990,500,375 억,,988365,N,N,1463,N,00,N
20250421,160307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,986,-14,5,-1.40,436452641,439163,39.44,1000,1013,981,1300,700,1000,993.86,1.34,0,-17801,1070,1034,987,951,904,1053,970,376,300,500,620,1,1,75112995,741,-54.78,1.96,12,0.58,-18.00,504.00,1250,20241213,-21.12,534,20240702,84.64,1056,-6.63,20250121,690,42.90,20250310,1250,-21.12,20241213,534,84.64,20240702,0.07,Y,014990,500,375 억,,1006122,N,N,1463,N,00,N
20250421,150312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,998,-2,5,-0.20,413810818,416216,37.38,1000,1013,981,1300,700,1000,994.22,1.34,0,-18642,1070,1034,987,951,904,1053,970,376,300,500,620,1,1,75112995,750,-55.44,1.98,12,0.55,-18.00,504.00,1250,20241213,-20.16,534,20240702,86.89,1056,-5.49,20250121,690,44.64,20250310,1250,-20.16,20241213,534,86.89,20240702,0.07,Y,014990,500,375 억,,1006122,N,N,211,N,00,N
20250421,140312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,994,-6,5,-0.60,382047115,384296,34.51,1000,1013,981,1300,700,1000,994.15,1.34,0,-22185,1070,1034,987,951,904,1053,970,376,300,500,620,1,1,75112995,747,-55.22,1.97,12,0.51,-18.00,504.00,1250,20241213,-20.48,534,20240702,86.14,1056,-5.87,20250121,690,44.06,20250310,1250,-20.48,20241213,534,86.14,20240702,0.07,Y,014990,500,375 억,,1006122,N,N,211,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 20250422 160308 57 100.00 KOSPI 섬유·의류 N N N N N 1005 19 2 1.93 595107977 592695 133.92 986 1020 986 1281 691 986 1004.07 1.32 0 7193 1025 1005 993 973 961 999 967 376 295 500 610 1 1 75112995 755 -55.83 1.99 12 0.79 -18.00 504.00 1250 20241213 -19.60 534 20240702 88.20 1056 -4.83 20250121 690 45.65 20250310 1250 -19.60 20241213 534 88.20 20240702 0.07 Y 014990 500 375 억 988365 N N 51176 N 00 N
3 20250422 150312 57 100.00 KOSPI 섬유·의류 N N N N N 1002 16 2 1.62 579034027 576685 130.30 986 1020 986 1281 691 986 1004.07 1.32 0 14347 1025 1005 993 973 961 999 967 376 295 500 610 1 1 75112995 753 -55.67 1.99 12 0.77 -18.00 504.00 1250 20241213 -19.84 534 20240702 87.64 1056 -5.11 20250121 690 45.22 20250310 1250 -19.84 20241213 534 87.64 20240702 0.07 Y 014990 500 375 억 988365 N N 1463 N 00 N
4 20250422 140313 57 100.00 KOSPI 섬유·의류 N N N N N 1013 27 2 2.74 527520320 525631 118.77 986 1020 986 1281 691 986 1003.59 1.32 0 2389 1025 1005 993 973 961 999 967 376 295 500 610 1 1 75112995 761 -56.28 2.01 12 0.70 -18.00 504.00 1250 20241213 -18.96 534 20240702 89.70 1056 -4.07 20250121 690 46.81 20250310 1250 -18.96 20241213 534 89.70 20240702 0.07 Y 014990 500 375 억 988365 N N 1463 N 00 N
5 20250422 130312 57 100.00 KOSPI 섬유·의류 N N N N N 1003 17 2 1.72 392125545 391973 88.57 986 1017 986 1281 691 986 1000.39 1.32 0 18129 1025 1005 993 973 961 999 967 376 295 500 610 1 1 75112995 753 -55.72 1.99 12 0.52 -18.00 504.00 1250 20241213 -19.76 534 20240702 87.83 1056 -5.02 20250121 690 45.36 20250310 1250 -19.76 20241213 534 87.83 20240702 0.07 Y 014990 500 375 억 988365 N N 1463 N 00 N
6 20250422 120313 57 100.00 KOSPI 섬유·의류 N N N N N 1003 17 2 1.72 249192527 249498 56.37 986 1017 986 1281 691 986 998.78 1.32 0 5045 1025 1005 993 973 961 999 967 376 295 500 610 1 1 75112995 753 -55.72 1.99 12 0.33 -18.00 504.00 1250 20241213 -19.76 534 20240702 87.83 1056 -5.02 20250121 690 45.36 20250310 1250 -19.76 20241213 534 87.83 20240702 0.07 Y 014990 500 375 억 988365 N N 1463 N 00 N
7 20250422 110313 57 100.00 KOSPI 섬유·의류 N N N N N 1009 23 2 2.33 167779111 168335 38.04 986 1017 986 1281 691 986 996.70 1.32 0 982 1025 1005 993 973 961 999 967 376 295 500 610 1 1 75112995 758 -56.06 2.00 12 0.22 -18.00 504.00 1250 20241213 -19.28 534 20240702 88.95 1056 -4.45 20250121 690 46.23 20250310 1250 -19.28 20241213 534 88.95 20240702 0.07 Y 014990 500 375 억 988365 N N 1463 N 00 N
8 20250422 100312 57 100.00 KOSPI 섬유·의류 N N N N N 996 10 2 1.01 120657635 121105 27.36 986 1017 986 1281 691 986 996.31 1.32 0 2573 1025 1005 993 973 961 999 967 376 295 500 610 1 1 75112995 748 -55.33 1.98 12 0.16 -18.00 504.00 1250 20241213 -20.32 534 20240702 86.52 1056 -5.68 20250121 690 44.35 20250310 1250 -20.32 20241213 534 86.52 20240702 0.07 Y 014990 500 375 억 988365 N N 1463 N 00 N
9 20250422 090313 57 100.00 KOSPI 섬유·의류 N N N N N 992 6 2 0.61 787491 798 0.18 986 996 986 1281 691 986 986.83 1.32 0 -13 1025 1005 993 973 961 999 967 376 295 500 610 1 1 75112995 745 -55.11 1.97 12 0.00 -18.00 504.00 1250 20241213 -20.64 534 20240702 85.77 1056 -6.06 20250121 690 43.77 20250310 1250 -20.64 20241213 534 85.77 20240702 0.07 Y 014990 500 375 억 988365 N N 1463 N 00 N
10 20250421 160307 57 100.00 KOSPI 섬유·의류 N N N N N 986 -14 5 -1.40 436452641 439163 39.44 1000 1013 981 1300 700 1000 993.86 1.34 0 -17801 1070 1034 987 951 904 1053 970 376 300 500 620 1 1 75112995 741 -54.78 1.96 12 0.58 -18.00 504.00 1250 20241213 -21.12 534 20240702 84.64 1056 -6.63 20250121 690 42.90 20250310 1250 -21.12 20241213 534 84.64 20240702 0.07 Y 014990 500 375 억 1006122 N N 1463 N 00 N
11 20250421 150312 57 100.00 KOSPI 섬유·의류 N N N N N 998 -2 5 -0.20 413810818 416216 37.38 1000 1013 981 1300 700 1000 994.22 1.34 0 -18642 1070 1034 987 951 904 1053 970 376 300 500 620 1 1 75112995 750 -55.44 1.98 12 0.55 -18.00 504.00 1250 20241213 -20.16 534 20240702 86.89 1056 -5.49 20250121 690 44.64 20250310 1250 -20.16 20241213 534 86.89 20240702 0.07 Y 014990 500 375 억 1006122 N N 211 N 00 N
12 20250421 140312 57 100.00 KOSPI 섬유·의류 N N N N N 994 -6 5 -0.60 382047115 384296 34.51 1000 1013 981 1300 700 1000 994.15 1.34 0 -22185 1070 1034 987 951 904 1053 970 376 300 500 620 1 1 75112995 747 -55.22 1.97 12 0.51 -18.00 504.00 1250 20241213 -20.48 534 20240702 86.14 1056 -5.87 20250121 690 44.06 20250310 1250 -20.48 20241213 534 86.14 20240702 0.07 Y 014990 500 375 억 1006122 N N 211 N 00 N