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
008500/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
20250414,160229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11290,340,2,3.11,25520250,2295,110.23,10960,11290,10950,14230,7670,10950,11119.93,0.72,0,59,11170,11060,10840,10730,10510,11115,10785,60,3280,5000,7220,10,1,1200000,135,3.97,2.11,12,0.19,2843.00,5340.00,21800,20240411,-48.21,9700,20241209,16.39,11900,-5.13,20250107,10520,7.32,20250407,18690,-39.59,20240415,9700,16.39,20241209,0.00,Y,008500,5000,60 억,,8693,N,N,0,N,00,N
20250414,150230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11280,330,2,3.01,24719190,2224,106.82,10960,11280,10950,14230,7670,10950,11114.74,0.72,0,66,11170,11060,10840,10730,10510,11115,10785,60,3280,5000,7220,10,1,1200000,135,3.97,2.11,12,0.19,2843.00,5340.00,21800,20240411,-48.26,9700,20241209,16.29,11900,-5.21,20250107,10520,7.22,20250407,18690,-39.65,20240415,9700,16.29,20241209,0.00,Y,008500,5000,60 억,,8693,N,N,0,N,00,N
20250414,140229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11210,260,2,2.37,20023410,1807,86.79,10960,11250,10950,14230,7670,10950,11081.02,0.72,0,39,11170,11060,10840,10730,10510,11115,10785,60,3280,5000,7220,10,1,1200000,135,3.94,2.10,12,0.15,2843.00,5340.00,21800,20240411,-48.58,9700,20241209,15.57,11900,-5.80,20250107,10520,6.56,20250407,18690,-40.02,20240415,9700,15.57,20241209,0.00,Y,008500,5000,60 억,,8693,N,N,0,N,00,N
20250414,130229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11210,260,2,2.37,19821690,1789,85.93,10960,11250,10950,14230,7670,10950,11079.76,0.72,0,34,11170,11060,10840,10730,10510,11115,10785,60,3280,5000,7220,10,1,1200000,135,3.94,2.10,12,0.15,2843.00,5340.00,21800,20240411,-48.58,9700,20241209,15.57,11900,-5.80,20250107,10520,6.56,20250407,18690,-40.02,20240415,9700,15.57,20241209,0.00,Y,008500,5000,60 억,,8693,N,N,0,N,00,N
20250414,120230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11200,250,2,2.28,19552870,1765,84.77,10960,11250,10950,14230,7670,10950,11078.11,0.72,0,36,11170,11060,10840,10730,10510,11115,10785,60,3280,5000,7220,10,1,1200000,134,3.94,2.10,12,0.15,2843.00,5340.00,21800,20240411,-48.62,9700,20241209,15.46,11900,-5.88,20250107,10520,6.46,20250407,18690,-40.07,20240415,9700,15.46,20241209,0.00,Y,008500,5000,60 억,,8693,N,N,0,N,00,N
20250414,110229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11170,220,2,2.01,18223550,1646,79.06,10960,11250,10950,14230,7670,10950,11071.42,0.72,0,36,11170,11060,10840,10730,10510,11115,10785,60,3280,5000,7220,10,1,1200000,134,3.93,2.09,12,0.14,2843.00,5340.00,21800,20240411,-48.76,9700,20241209,15.15,11900,-6.13,20250107,10520,6.18,20250407,18690,-40.24,20240415,9700,15.15,20241209,0.00,Y,008500,5000,60 억,,8693,N,N,0,N,00,N
20250414,100229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11250,300,2,2.74,16889120,1527,73.34,10960,11250,10950,14230,7670,10950,11060.33,0.72,0,59,11170,11060,10840,10730,10510,11115,10785,60,3280,5000,7220,10,1,1200000,135,3.96,2.11,12,0.13,2843.00,5340.00,21800,20240411,-48.39,9700,20241209,15.98,11900,-5.46,20250107,10520,6.94,20250407,18690,-39.81,20240415,9700,15.98,20241209,0.00,Y,008500,5000,60 억,,8693,N,N,0,N,00,N
20250414,090230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10960,10,2,0.09,1304240,119,5.72,10960,10960,10960,14230,7670,10950,10960.00,0.72,0,0,11170,11060,10840,10730,10510,11115,10785,60,3280,5000,7220,10,1,1200000,132,3.86,2.05,12,0.01,2843.00,5340.00,21800,20240411,-49.72,9700,20241209,12.99,11900,-7.90,20250107,10520,4.18,20250407,18690,-41.36,20240415,9700,12.99,20241209,0.00,Y,008500,5000,60 억,,8693,N,N,0,N,00,N
20250411,160228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10950,330,2,3.11,22465530,2082,58.85,10620,10950,10620,13800,7440,10620,10790.36,0.73,0,-104,10993,10806,10673,10486,10353,10740,10420,60,3180,5000,7000,10,1,1200000,131,3.85,2.05,12,0.17,2843.00,5340.00,21800,20240411,-49.77,9700,20241209,12.89,11900,-7.98,20250107,10520,4.09,20250407,21800,-49.77,20240411,9700,12.89,20241209,0.00,Y,008500,5000,60 억,,8797,N,N,0,N,00,N
20250411,150229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10910,290,2,2.73,21349480,1980,55.96,10620,10940,10620,13800,7440,10620,10782.57,0.73,0,-108,10993,10806,10673,10486,10353,10740,10420,60,3180,5000,7000,10,1,1200000,131,3.84,2.04,12,0.16,2843.00,5340.00,21800,20240411,-49.95,9700,20241209,12.47,11900,-8.32,20250107,10520,3.71,20250407,21800,-49.95,20240411,9700,12.47,20241209,0.00,Y,008500,5000,60 억,,8797,N,N,0,N,00,N
20250411,140229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10870,250,2,2.35,18487560,1717,48.53,10620,10940,10620,13800,7440,10620,10767.36,0.73,0,-111,10993,10806,10673,10486,10353,10740,10420,60,3180,5000,7000,10,1,1200000,130,3.82,2.04,12,0.14,2843.00,5340.00,21800,20240411,-50.14,9700,20241209,12.06,11900,-8.66,20250107,10520,3.33,20250407,21800,-50.14,20240411,9700,12.06,20241209,0.00,Y,008500,5000,60 억,,8797,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 20250414 160229 57 100.00 KOSPI 섬유·의류 N N N N N 11290 340 2 3.11 25520250 2295 110.23 10960 11290 10950 14230 7670 10950 11119.93 0.72 0 59 11170 11060 10840 10730 10510 11115 10785 60 3280 5000 7220 10 1 1200000 135 3.97 2.11 12 0.19 2843.00 5340.00 21800 20240411 -48.21 9700 20241209 16.39 11900 -5.13 20250107 10520 7.32 20250407 18690 -39.59 20240415 9700 16.39 20241209 0.00 Y 008500 5000 60 억 8693 N N 0 N 00 N
3 20250414 150230 57 100.00 KOSPI 섬유·의류 N N N N N 11280 330 2 3.01 24719190 2224 106.82 10960 11280 10950 14230 7670 10950 11114.74 0.72 0 66 11170 11060 10840 10730 10510 11115 10785 60 3280 5000 7220 10 1 1200000 135 3.97 2.11 12 0.19 2843.00 5340.00 21800 20240411 -48.26 9700 20241209 16.29 11900 -5.21 20250107 10520 7.22 20250407 18690 -39.65 20240415 9700 16.29 20241209 0.00 Y 008500 5000 60 억 8693 N N 0 N 00 N
4 20250414 140229 57 100.00 KOSPI 섬유·의류 N N N N N 11210 260 2 2.37 20023410 1807 86.79 10960 11250 10950 14230 7670 10950 11081.02 0.72 0 39 11170 11060 10840 10730 10510 11115 10785 60 3280 5000 7220 10 1 1200000 135 3.94 2.10 12 0.15 2843.00 5340.00 21800 20240411 -48.58 9700 20241209 15.57 11900 -5.80 20250107 10520 6.56 20250407 18690 -40.02 20240415 9700 15.57 20241209 0.00 Y 008500 5000 60 억 8693 N N 0 N 00 N
5 20250414 130229 57 100.00 KOSPI 섬유·의류 N N N N N 11210 260 2 2.37 19821690 1789 85.93 10960 11250 10950 14230 7670 10950 11079.76 0.72 0 34 11170 11060 10840 10730 10510 11115 10785 60 3280 5000 7220 10 1 1200000 135 3.94 2.10 12 0.15 2843.00 5340.00 21800 20240411 -48.58 9700 20241209 15.57 11900 -5.80 20250107 10520 6.56 20250407 18690 -40.02 20240415 9700 15.57 20241209 0.00 Y 008500 5000 60 억 8693 N N 0 N 00 N
6 20250414 120230 57 100.00 KOSPI 섬유·의류 N N N N N 11200 250 2 2.28 19552870 1765 84.77 10960 11250 10950 14230 7670 10950 11078.11 0.72 0 36 11170 11060 10840 10730 10510 11115 10785 60 3280 5000 7220 10 1 1200000 134 3.94 2.10 12 0.15 2843.00 5340.00 21800 20240411 -48.62 9700 20241209 15.46 11900 -5.88 20250107 10520 6.46 20250407 18690 -40.07 20240415 9700 15.46 20241209 0.00 Y 008500 5000 60 억 8693 N N 0 N 00 N
7 20250414 110229 57 100.00 KOSPI 섬유·의류 N N N N N 11170 220 2 2.01 18223550 1646 79.06 10960 11250 10950 14230 7670 10950 11071.42 0.72 0 36 11170 11060 10840 10730 10510 11115 10785 60 3280 5000 7220 10 1 1200000 134 3.93 2.09 12 0.14 2843.00 5340.00 21800 20240411 -48.76 9700 20241209 15.15 11900 -6.13 20250107 10520 6.18 20250407 18690 -40.24 20240415 9700 15.15 20241209 0.00 Y 008500 5000 60 억 8693 N N 0 N 00 N
8 20250414 100229 57 100.00 KOSPI 섬유·의류 N N N N N 11250 300 2 2.74 16889120 1527 73.34 10960 11250 10950 14230 7670 10950 11060.33 0.72 0 59 11170 11060 10840 10730 10510 11115 10785 60 3280 5000 7220 10 1 1200000 135 3.96 2.11 12 0.13 2843.00 5340.00 21800 20240411 -48.39 9700 20241209 15.98 11900 -5.46 20250107 10520 6.94 20250407 18690 -39.81 20240415 9700 15.98 20241209 0.00 Y 008500 5000 60 억 8693 N N 0 N 00 N
9 20250414 090230 57 100.00 KOSPI 섬유·의류 N N N N N 10960 10 2 0.09 1304240 119 5.72 10960 10960 10960 14230 7670 10950 10960.00 0.72 0 0 11170 11060 10840 10730 10510 11115 10785 60 3280 5000 7220 10 1 1200000 132 3.86 2.05 12 0.01 2843.00 5340.00 21800 20240411 -49.72 9700 20241209 12.99 11900 -7.90 20250107 10520 4.18 20250407 18690 -41.36 20240415 9700 12.99 20241209 0.00 Y 008500 5000 60 억 8693 N N 0 N 00 N
10 20250411 160228 57 100.00 KOSPI 섬유·의류 N N N N N 10950 330 2 3.11 22465530 2082 58.85 10620 10950 10620 13800 7440 10620 10790.36 0.73 0 -104 10993 10806 10673 10486 10353 10740 10420 60 3180 5000 7000 10 1 1200000 131 3.85 2.05 12 0.17 2843.00 5340.00 21800 20240411 -49.77 9700 20241209 12.89 11900 -7.98 20250107 10520 4.09 20250407 21800 -49.77 20240411 9700 12.89 20241209 0.00 Y 008500 5000 60 억 8797 N N 0 N 00 N
11 20250411 150229 57 100.00 KOSPI 섬유·의류 N N N N N 10910 290 2 2.73 21349480 1980 55.96 10620 10940 10620 13800 7440 10620 10782.57 0.73 0 -108 10993 10806 10673 10486 10353 10740 10420 60 3180 5000 7000 10 1 1200000 131 3.84 2.04 12 0.16 2843.00 5340.00 21800 20240411 -49.95 9700 20241209 12.47 11900 -8.32 20250107 10520 3.71 20250407 21800 -49.95 20240411 9700 12.47 20241209 0.00 Y 008500 5000 60 억 8797 N N 0 N 00 N
12 20250411 140229 57 100.00 KOSPI 섬유·의류 N N N N N 10870 250 2 2.35 18487560 1717 48.53 10620 10940 10620 13800 7440 10620 10767.36 0.73 0 -111 10993 10806 10673 10486 10353 10740 10420 60 3180 5000 7000 10 1 1200000 130 3.82 2.04 12 0.14 2843.00 5340.00 21800 20240411 -50.14 9700 20241209 12.06 11900 -8.66 20250107 10520 3.33 20250407 21800 -50.14 20240411 9700 12.06 20241209 0.00 Y 008500 5000 60 억 8797 N N 0 N 00 N