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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001460/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
20250414,160120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26250,-1000,5,-3.67,264964275,10106,1266.42,27000,27500,26000,35400,19100,27250,26218.51,5.09,0,-401,27683,27466,27183,26966,26683,27575,27075,31,8150,500,18530,50,1,6246150,1640,11.98,0.40,12,0.16,2192.00,65529.00,50700,20240408,-48.22,25550,20250409,2.74,30200,-13.08,20250115,25550,2.74,20250409,489500,-94.64,20240415,25550,2.74,20250409,0.01,Y,001460,500,31 억,,318184,N,N,0,N,00,N
20250414,150120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26350,-900,5,-3.30,245502825,9365,1173.56,27000,27500,26000,35400,19100,27250,26214.93,5.09,0,279,27683,27466,27183,26966,26683,27575,27075,31,8150,500,18530,50,1,6246150,1646,12.02,0.40,12,0.15,2192.00,65529.00,50700,20240408,-48.03,25550,20250409,3.13,30200,-12.75,20250115,25550,3.13,20250409,489500,-94.62,20240415,25550,3.13,20250409,0.01,Y,001460,500,31 억,,318184,N,N,0,N,00,N
20250414,140119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26350,-900,5,-3.30,174719625,6670,835.84,27000,27500,26000,35400,19100,27250,26194.85,5.09,0,-282,27683,27466,27183,26966,26683,27575,27075,31,8150,500,18530,50,1,6246150,1646,12.02,0.40,12,0.11,2192.00,65529.00,50700,20240408,-48.03,25550,20250409,3.13,30200,-12.75,20250115,25550,3.13,20250409,489500,-94.62,20240415,25550,3.13,20250409,0.01,Y,001460,500,31 억,,318184,N,N,0,N,00,N
20250414,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26350,-900,5,-3.30,174719625,6670,835.84,27000,27500,26000,35400,19100,27250,26194.85,5.09,0,-282,27683,27466,27183,26966,26683,27575,27075,31,8150,500,18530,50,1,6246150,1646,12.02,0.40,12,0.11,2192.00,65529.00,50700,20240408,-48.03,25550,20250409,3.13,30200,-12.75,20250115,25550,3.13,20250409,489500,-94.62,20240415,25550,3.13,20250409,0.01,Y,001460,500,31 억,,318184,N,N,0,N,00,N
20250414,120120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26400,-850,5,-3.12,160136525,6118,766.67,27000,27500,26000,35400,19100,27250,26174.65,5.09,0,85,27683,27466,27183,26966,26683,27575,27075,31,8150,500,18530,50,1,6246150,1649,12.04,0.40,12,0.10,2192.00,65529.00,50700,20240408,-47.93,25550,20250409,3.33,30200,-12.58,20250115,25550,3.33,20250409,489500,-94.61,20240415,25550,3.33,20250409,0.01,Y,001460,500,31 억,,318184,N,N,0,N,00,N
20250414,110119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26150,-1100,5,-4.04,150351400,5745,719.92,27000,27500,26000,35400,19100,27250,26170.83,5.09,0,333,27683,27466,27183,26966,26683,27575,27075,31,8150,500,18530,50,1,6246150,1633,11.93,0.40,12,0.09,2192.00,65529.00,50700,20240408,-48.42,25550,20250409,2.35,30200,-13.41,20250115,25550,2.35,20250409,489500,-94.66,20240415,25550,2.35,20250409,0.01,Y,001460,500,31 억,,318184,N,N,0,N,00,N
20250414,100119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26100,-1150,5,-4.22,57530350,2188,274.19,27000,27500,26000,35400,19100,27250,26293.58,5.09,0,947,27683,27466,27183,26966,26683,27575,27075,31,8150,500,18530,50,1,6246150,1630,11.91,0.40,12,0.04,2192.00,65529.00,50700,20240408,-48.52,25550,20250409,2.15,30200,-13.58,20250115,25550,2.15,20250409,489500,-94.67,20240415,25550,2.15,20250409,0.01,Y,001460,500,31 억,,318184,N,N,0,N,00,N
20250414,090119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27000,-250,5,-0.92,270000,10,1.25,27000,27000,27000,35400,19100,27250,27000.00,5.09,0,0,27683,27466,27183,26966,26683,27575,27075,31,8150,500,18530,50,1,6246150,1686,12.32,0.41,12,0.00,2192.00,65529.00,50700,20240408,-46.75,25550,20250409,5.68,30200,-10.60,20250115,25550,5.68,20250409,489500,-94.48,20240415,25550,5.68,20250409,0.01,Y,001460,500,31 억,,318184,N,N,0,N,00,N
20250411,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27250,100,2,0.37,21744600,798,46.45,26900,27400,26900,35250,19050,27150,27248.87,5.09,0,587,27850,27500,27150,26800,26450,27675,26975,31,8100,500,18460,50,1,6246150,1702,12.43,0.42,12,0.01,2192.00,65529.00,50700,20240408,-46.25,25550,20250409,6.65,30200,-9.77,20250115,25550,6.65,20250409,489500,-94.43,20240411,25550,6.65,20250409,0.01,Y,001460,500,31 억,,318217,N,N,22,N,00,N
20250411,150119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-50,5,-0.18,20848500,765,44.53,26900,27400,26900,35250,19050,27150,27252.94,5.09,0,580,27850,27500,27150,26800,26450,27675,26975,31,8100,500,18460,50,1,6246150,1693,12.36,0.41,12,0.01,2192.00,65529.00,50700,20240408,-46.55,25550,20250409,6.07,30200,-10.26,20250115,25550,6.07,20250409,489500,-94.46,20240411,25550,6.07,20250409,0.01,Y,001460,500,31 억,,318217,N,N,22,N,00,N
20250411,140120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27350,200,2,0.74,17062600,626,36.44,26900,27400,26900,35250,19050,27150,27256.55,5.09,0,468,27850,27500,27150,26800,26450,27675,26975,31,8100,500,18460,50,1,6246150,1708,12.48,0.42,12,0.01,2192.00,65529.00,50700,20240408,-46.06,25550,20250409,7.05,30200,-9.44,20250115,25550,7.05,20250409,489500,-94.41,20240411,25550,7.05,20250409,0.01,Y,001460,500,31 억,,318217,N,N,22,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 20250414 160120 57 100.00 KOSPI 섬유·의류 N N N N N 26250 -1000 5 -3.67 264964275 10106 1266.42 27000 27500 26000 35400 19100 27250 26218.51 5.09 0 -401 27683 27466 27183 26966 26683 27575 27075 31 8150 500 18530 50 1 6246150 1640 11.98 0.40 12 0.16 2192.00 65529.00 50700 20240408 -48.22 25550 20250409 2.74 30200 -13.08 20250115 25550 2.74 20250409 489500 -94.64 20240415 25550 2.74 20250409 0.01 Y 001460 500 31 억 318184 N N 0 N 00 N
3 20250414 150120 57 100.00 KOSPI 섬유·의류 N N N N N 26350 -900 5 -3.30 245502825 9365 1173.56 27000 27500 26000 35400 19100 27250 26214.93 5.09 0 279 27683 27466 27183 26966 26683 27575 27075 31 8150 500 18530 50 1 6246150 1646 12.02 0.40 12 0.15 2192.00 65529.00 50700 20240408 -48.03 25550 20250409 3.13 30200 -12.75 20250115 25550 3.13 20250409 489500 -94.62 20240415 25550 3.13 20250409 0.01 Y 001460 500 31 억 318184 N N 0 N 00 N
4 20250414 140119 57 100.00 KOSPI 섬유·의류 N N N N N 26350 -900 5 -3.30 174719625 6670 835.84 27000 27500 26000 35400 19100 27250 26194.85 5.09 0 -282 27683 27466 27183 26966 26683 27575 27075 31 8150 500 18530 50 1 6246150 1646 12.02 0.40 12 0.11 2192.00 65529.00 50700 20240408 -48.03 25550 20250409 3.13 30200 -12.75 20250115 25550 3.13 20250409 489500 -94.62 20240415 25550 3.13 20250409 0.01 Y 001460 500 31 억 318184 N N 0 N 00 N
5 20250414 130119 57 100.00 KOSPI 섬유·의류 N N N N N 26350 -900 5 -3.30 174719625 6670 835.84 27000 27500 26000 35400 19100 27250 26194.85 5.09 0 -282 27683 27466 27183 26966 26683 27575 27075 31 8150 500 18530 50 1 6246150 1646 12.02 0.40 12 0.11 2192.00 65529.00 50700 20240408 -48.03 25550 20250409 3.13 30200 -12.75 20250115 25550 3.13 20250409 489500 -94.62 20240415 25550 3.13 20250409 0.01 Y 001460 500 31 억 318184 N N 0 N 00 N
6 20250414 120120 57 100.00 KOSPI 섬유·의류 N N N N N 26400 -850 5 -3.12 160136525 6118 766.67 27000 27500 26000 35400 19100 27250 26174.65 5.09 0 85 27683 27466 27183 26966 26683 27575 27075 31 8150 500 18530 50 1 6246150 1649 12.04 0.40 12 0.10 2192.00 65529.00 50700 20240408 -47.93 25550 20250409 3.33 30200 -12.58 20250115 25550 3.33 20250409 489500 -94.61 20240415 25550 3.33 20250409 0.01 Y 001460 500 31 억 318184 N N 0 N 00 N
7 20250414 110119 57 100.00 KOSPI 섬유·의류 N N N N N 26150 -1100 5 -4.04 150351400 5745 719.92 27000 27500 26000 35400 19100 27250 26170.83 5.09 0 333 27683 27466 27183 26966 26683 27575 27075 31 8150 500 18530 50 1 6246150 1633 11.93 0.40 12 0.09 2192.00 65529.00 50700 20240408 -48.42 25550 20250409 2.35 30200 -13.41 20250115 25550 2.35 20250409 489500 -94.66 20240415 25550 2.35 20250409 0.01 Y 001460 500 31 억 318184 N N 0 N 00 N
8 20250414 100119 57 100.00 KOSPI 섬유·의류 N N N N N 26100 -1150 5 -4.22 57530350 2188 274.19 27000 27500 26000 35400 19100 27250 26293.58 5.09 0 947 27683 27466 27183 26966 26683 27575 27075 31 8150 500 18530 50 1 6246150 1630 11.91 0.40 12 0.04 2192.00 65529.00 50700 20240408 -48.52 25550 20250409 2.15 30200 -13.58 20250115 25550 2.15 20250409 489500 -94.67 20240415 25550 2.15 20250409 0.01 Y 001460 500 31 억 318184 N N 0 N 00 N
9 20250414 090119 57 100.00 KOSPI 섬유·의류 N N N N N 27000 -250 5 -0.92 270000 10 1.25 27000 27000 27000 35400 19100 27250 27000.00 5.09 0 0 27683 27466 27183 26966 26683 27575 27075 31 8150 500 18530 50 1 6246150 1686 12.32 0.41 12 0.00 2192.00 65529.00 50700 20240408 -46.75 25550 20250409 5.68 30200 -10.60 20250115 25550 5.68 20250409 489500 -94.48 20240415 25550 5.68 20250409 0.01 Y 001460 500 31 억 318184 N N 0 N 00 N
10 20250411 160119 57 100.00 KOSPI 섬유·의류 N N N N N 27250 100 2 0.37 21744600 798 46.45 26900 27400 26900 35250 19050 27150 27248.87 5.09 0 587 27850 27500 27150 26800 26450 27675 26975 31 8100 500 18460 50 1 6246150 1702 12.43 0.42 12 0.01 2192.00 65529.00 50700 20240408 -46.25 25550 20250409 6.65 30200 -9.77 20250115 25550 6.65 20250409 489500 -94.43 20240411 25550 6.65 20250409 0.01 Y 001460 500 31 억 318217 N N 22 N 00 N
11 20250411 150119 57 100.00 KOSPI 섬유·의류 N N N N N 27100 -50 5 -0.18 20848500 765 44.53 26900 27400 26900 35250 19050 27150 27252.94 5.09 0 580 27850 27500 27150 26800 26450 27675 26975 31 8100 500 18460 50 1 6246150 1693 12.36 0.41 12 0.01 2192.00 65529.00 50700 20240408 -46.55 25550 20250409 6.07 30200 -10.26 20250115 25550 6.07 20250409 489500 -94.46 20240411 25550 6.07 20250409 0.01 Y 001460 500 31 억 318217 N N 22 N 00 N
12 20250411 140120 57 100.00 KOSPI 섬유·의류 N N N N N 27350 200 2 0.74 17062600 626 36.44 26900 27400 26900 35250 19050 27150 27256.55 5.09 0 468 27850 27500 27150 26800 26450 27675 26975 31 8100 500 18460 50 1 6246150 1708 12.48 0.42 12 0.01 2192.00 65529.00 50700 20240408 -46.06 25550 20250409 7.05 30200 -9.44 20250115 25550 7.05 20250409 489500 -94.41 20240411 25550 7.05 20250409 0.01 Y 001460 500 31 억 318217 N N 22 N 00 N