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
005800/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
20250414,160207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10050,-20,5,-0.20,37959265,3804,26.93,9990,10105,9930,13090,7050,10070,9978.78,26.33,0,529,10423,10246,10023,9846,9623,10335,9935,45,3020,500,7040,10,1,9000000,905,23.16,0.25,12,0.04,434.00,40958.00,14070,20250109,-28.57,8440,20240805,19.08,14070,-28.57,20250109,9050,11.05,20250102,14070,-28.57,20250109,8440,19.08,20240805,0.06,Y,005800,500,45 억,,2369802,N,N,15,N,00,N
20250414,150208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9965,-105,5,-1.04,24100445,2415,17.10,9990,10105,9930,13090,7050,10070,9979.48,26.33,0,-156,10423,10246,10023,9846,9623,10335,9935,45,3020,500,7040,10,1,9000000,897,22.96,0.24,12,0.03,434.00,40958.00,14070,20250109,-29.18,8440,20240805,18.07,14070,-29.18,20250109,9050,10.11,20250102,14070,-29.18,20250109,8440,18.07,20240805,0.06,Y,005800,500,45 억,,2369802,N,N,90,N,00,N
20250414,140207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10000,-70,5,-0.70,20571075,2061,14.59,9990,10105,9930,13090,7050,10070,9981.11,26.33,0,-219,10423,10246,10023,9846,9623,10335,9935,45,3020,500,7040,10,1,9000000,900,23.04,0.24,12,0.02,434.00,40958.00,14070,20250109,-28.93,8440,20240805,18.48,14070,-28.93,20250109,9050,10.50,20250102,14070,-28.93,20250109,8440,18.48,20240805,0.06,Y,005800,500,45 억,,2369802,N,N,90,N,00,N
20250414,130208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10000,-70,5,-0.70,17756695,1779,12.60,9990,10105,9930,13090,7050,10070,9981.28,26.33,0,-294,10423,10246,10023,9846,9623,10335,9935,45,3020,500,7040,10,1,9000000,900,23.04,0.24,12,0.02,434.00,40958.00,14070,20250109,-28.93,8440,20240805,18.48,14070,-28.93,20250109,9050,10.50,20250102,14070,-28.93,20250109,8440,18.48,20240805,0.06,Y,005800,500,45 억,,2369802,N,N,90,N,00,N
20250414,120208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9960,-110,5,-1.09,16111215,1614,11.43,9990,10105,9930,13090,7050,10070,9982.17,26.33,0,-294,10423,10246,10023,9846,9623,10335,9935,45,3020,500,7040,10,1,9000000,896,22.95,0.24,12,0.02,434.00,40958.00,14070,20250109,-29.21,8440,20240805,18.01,14070,-29.21,20250109,9050,10.06,20250102,14070,-29.21,20250109,8440,18.01,20240805,0.06,Y,005800,500,45 억,,2369802,N,N,90,N,00,N
20250414,110207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10050,-20,5,-0.20,14274395,1430,10.13,9990,10105,9930,13090,7050,10070,9982.09,26.33,0,-294,10423,10246,10023,9846,9623,10335,9935,45,3020,500,7040,10,1,9000000,905,23.16,0.25,12,0.02,434.00,40958.00,14070,20250109,-28.57,8440,20240805,19.08,14070,-28.57,20250109,9050,11.05,20250102,14070,-28.57,20250109,8440,19.08,20240805,0.06,Y,005800,500,45 억,,2369802,N,N,90,N,00,N
20250414,100207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9950,-120,5,-1.19,9139805,915,6.48,9990,10105,9950,13090,7050,10070,9988.86,26.33,0,-142,10423,10246,10023,9846,9623,10335,9935,45,3020,500,7040,10,1,9000000,896,22.93,0.24,12,0.01,434.00,40958.00,14070,20250109,-29.28,8440,20240805,17.89,14070,-29.28,20250109,9050,9.94,20250102,14070,-29.28,20250109,8440,17.89,20240805,0.06,Y,005800,500,45 억,,2369802,N,N,90,N,00,N
20250414,090208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9990,-80,5,-0.79,1218780,122,0.86,9990,9990,9990,13090,7050,10070,9990.00,26.33,0,72,10423,10246,10023,9846,9623,10335,9935,45,3020,500,7040,10,1,9000000,899,23.02,0.24,12,0.00,434.00,40958.00,14070,20250109,-29.00,8440,20240805,18.36,14070,-29.00,20250109,9050,10.39,20250102,14070,-29.00,20250109,8440,18.36,20240805,0.06,Y,005800,500,45 억,,2369802,N,N,90,N,00,N
20250411,160206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10070,60,2,0.60,139742560,14123,200.01,10010,10200,9800,13010,7010,10010,9894.68,26.32,0,1081,10210,10110,9910,9810,9610,10160,9860,45,3000,500,7000,10,1,9000000,906,23.20,0.25,12,0.16,434.00,40958.00,14070,20250109,-28.43,8440,20240805,19.31,14070,-28.43,20250109,9050,11.27,20250102,14070,-28.43,20250109,8440,19.31,20240805,0.06,Y,005800,500,45 억,,2368606,N,N,90,N,00,N
20250411,150207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9920,-90,5,-0.90,131660810,13315,188.57,10010,10200,9800,13010,7010,10010,9888.16,26.32,0,1426,10210,10110,9910,9810,9610,10160,9860,45,3000,500,7000,10,1,9000000,893,22.86,0.24,12,0.15,434.00,40958.00,14070,20250109,-29.50,8440,20240805,17.54,14070,-29.50,20250109,9050,9.61,20250102,14070,-29.50,20250109,8440,17.54,20240805,0.06,Y,005800,500,45 억,,2368606,N,N,46,N,00,N
20250411,140207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9880,-130,5,-1.30,82619250,8373,118.58,10010,10200,9800,13010,7010,10010,9867.34,26.32,0,1477,10210,10110,9910,9810,9610,10160,9860,45,3000,500,7000,10,1,9000000,889,22.76,0.24,12,0.09,434.00,40958.00,14070,20250109,-29.78,8440,20240805,17.06,14070,-29.78,20250109,9050,9.17,20250102,14070,-29.78,20250109,8440,17.06,20240805,0.06,Y,005800,500,45 억,,2368606,N,N,46,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 160207 57 100.00 KOSPI 섬유·의류 N N N N N 10050 -20 5 -0.20 37959265 3804 26.93 9990 10105 9930 13090 7050 10070 9978.78 26.33 0 529 10423 10246 10023 9846 9623 10335 9935 45 3020 500 7040 10 1 9000000 905 23.16 0.25 12 0.04 434.00 40958.00 14070 20250109 -28.57 8440 20240805 19.08 14070 -28.57 20250109 9050 11.05 20250102 14070 -28.57 20250109 8440 19.08 20240805 0.06 Y 005800 500 45 억 2369802 N N 15 N 00 N
3 20250414 150208 57 100.00 KOSPI 섬유·의류 N N N N N 9965 -105 5 -1.04 24100445 2415 17.10 9990 10105 9930 13090 7050 10070 9979.48 26.33 0 -156 10423 10246 10023 9846 9623 10335 9935 45 3020 500 7040 10 1 9000000 897 22.96 0.24 12 0.03 434.00 40958.00 14070 20250109 -29.18 8440 20240805 18.07 14070 -29.18 20250109 9050 10.11 20250102 14070 -29.18 20250109 8440 18.07 20240805 0.06 Y 005800 500 45 억 2369802 N N 90 N 00 N
4 20250414 140207 57 100.00 KOSPI 섬유·의류 N N N N N 10000 -70 5 -0.70 20571075 2061 14.59 9990 10105 9930 13090 7050 10070 9981.11 26.33 0 -219 10423 10246 10023 9846 9623 10335 9935 45 3020 500 7040 10 1 9000000 900 23.04 0.24 12 0.02 434.00 40958.00 14070 20250109 -28.93 8440 20240805 18.48 14070 -28.93 20250109 9050 10.50 20250102 14070 -28.93 20250109 8440 18.48 20240805 0.06 Y 005800 500 45 억 2369802 N N 90 N 00 N
5 20250414 130208 57 100.00 KOSPI 섬유·의류 N N N N N 10000 -70 5 -0.70 17756695 1779 12.60 9990 10105 9930 13090 7050 10070 9981.28 26.33 0 -294 10423 10246 10023 9846 9623 10335 9935 45 3020 500 7040 10 1 9000000 900 23.04 0.24 12 0.02 434.00 40958.00 14070 20250109 -28.93 8440 20240805 18.48 14070 -28.93 20250109 9050 10.50 20250102 14070 -28.93 20250109 8440 18.48 20240805 0.06 Y 005800 500 45 억 2369802 N N 90 N 00 N
6 20250414 120208 57 100.00 KOSPI 섬유·의류 N N N N N 9960 -110 5 -1.09 16111215 1614 11.43 9990 10105 9930 13090 7050 10070 9982.17 26.33 0 -294 10423 10246 10023 9846 9623 10335 9935 45 3020 500 7040 10 1 9000000 896 22.95 0.24 12 0.02 434.00 40958.00 14070 20250109 -29.21 8440 20240805 18.01 14070 -29.21 20250109 9050 10.06 20250102 14070 -29.21 20250109 8440 18.01 20240805 0.06 Y 005800 500 45 억 2369802 N N 90 N 00 N
7 20250414 110207 57 100.00 KOSPI 섬유·의류 N N N N N 10050 -20 5 -0.20 14274395 1430 10.13 9990 10105 9930 13090 7050 10070 9982.09 26.33 0 -294 10423 10246 10023 9846 9623 10335 9935 45 3020 500 7040 10 1 9000000 905 23.16 0.25 12 0.02 434.00 40958.00 14070 20250109 -28.57 8440 20240805 19.08 14070 -28.57 20250109 9050 11.05 20250102 14070 -28.57 20250109 8440 19.08 20240805 0.06 Y 005800 500 45 억 2369802 N N 90 N 00 N
8 20250414 100207 57 100.00 KOSPI 섬유·의류 N N N N N 9950 -120 5 -1.19 9139805 915 6.48 9990 10105 9950 13090 7050 10070 9988.86 26.33 0 -142 10423 10246 10023 9846 9623 10335 9935 45 3020 500 7040 10 1 9000000 896 22.93 0.24 12 0.01 434.00 40958.00 14070 20250109 -29.28 8440 20240805 17.89 14070 -29.28 20250109 9050 9.94 20250102 14070 -29.28 20250109 8440 17.89 20240805 0.06 Y 005800 500 45 억 2369802 N N 90 N 00 N
9 20250414 090208 57 100.00 KOSPI 섬유·의류 N N N N N 9990 -80 5 -0.79 1218780 122 0.86 9990 9990 9990 13090 7050 10070 9990.00 26.33 0 72 10423 10246 10023 9846 9623 10335 9935 45 3020 500 7040 10 1 9000000 899 23.02 0.24 12 0.00 434.00 40958.00 14070 20250109 -29.00 8440 20240805 18.36 14070 -29.00 20250109 9050 10.39 20250102 14070 -29.00 20250109 8440 18.36 20240805 0.06 Y 005800 500 45 억 2369802 N N 90 N 00 N
10 20250411 160206 57 100.00 KOSPI 섬유·의류 N N N N N 10070 60 2 0.60 139742560 14123 200.01 10010 10200 9800 13010 7010 10010 9894.68 26.32 0 1081 10210 10110 9910 9810 9610 10160 9860 45 3000 500 7000 10 1 9000000 906 23.20 0.25 12 0.16 434.00 40958.00 14070 20250109 -28.43 8440 20240805 19.31 14070 -28.43 20250109 9050 11.27 20250102 14070 -28.43 20250109 8440 19.31 20240805 0.06 Y 005800 500 45 억 2368606 N N 90 N 00 N
11 20250411 150207 57 100.00 KOSPI 섬유·의류 N N N N N 9920 -90 5 -0.90 131660810 13315 188.57 10010 10200 9800 13010 7010 10010 9888.16 26.32 0 1426 10210 10110 9910 9810 9610 10160 9860 45 3000 500 7000 10 1 9000000 893 22.86 0.24 12 0.15 434.00 40958.00 14070 20250109 -29.50 8440 20240805 17.54 14070 -29.50 20250109 9050 9.61 20250102 14070 -29.50 20250109 8440 17.54 20240805 0.06 Y 005800 500 45 억 2368606 N N 46 N 00 N
12 20250411 140207 57 100.00 KOSPI 섬유·의류 N N N N N 9880 -130 5 -1.30 82619250 8373 118.58 10010 10200 9800 13010 7010 10010 9867.34 26.32 0 1477 10210 10110 9910 9810 9610 10160 9860 45 3000 500 7000 10 1 9000000 889 22.76 0.24 12 0.09 434.00 40958.00 14070 20250109 -29.78 8440 20240805 17.06 14070 -29.78 20250109 9050 9.17 20250102 14070 -29.78 20250109 8440 17.06 20240805 0.06 Y 005800 500 45 억 2368606 N N 46 N 00 N