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
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
20250414,160307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,963,8,2,0.84,1093483041,1146989,100.50,916,984,908,1241,669,955,953.35,1.19,0,-107127,1011,982,926,897,841,997,912,376,286,500,590,1,1,75112995,723,-53.50,1.91,12,1.53,-18.00,504.00,1250,20241213,-22.96,534,20240702,80.34,1056,-8.81,20250121,690,39.57,20250310,1250,-22.96,20241213,534,80.34,20240702,0.08,Y,014990,500,375 억,,897369,N,N,4843,N,00,N
20250414,150308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,962,7,2,0.73,1075443135,1128229,98.86,916,984,908,1241,669,955,953.21,1.19,0,-116381,1011,982,926,897,841,997,912,376,286,500,590,1,1,75112995,723,-53.44,1.91,12,1.50,-18.00,504.00,1250,20241213,-23.04,534,20240702,80.15,1056,-8.90,20250121,690,39.42,20250310,1250,-23.04,20241213,534,80.15,20240702,0.08,Y,014990,500,375 억,,897369,N,N,2797,N,00,N
20250414,140308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,963,8,2,0.84,942309036,991383,86.86,916,984,908,1241,669,955,950.50,1.19,0,-113451,1011,982,926,897,841,997,912,376,286,500,590,1,1,75112995,723,-53.50,1.91,12,1.32,-18.00,504.00,1250,20241213,-22.96,534,20240702,80.34,1056,-8.81,20250121,690,39.57,20250310,1250,-22.96,20241213,534,80.34,20240702,0.08,Y,014990,500,375 억,,897369,N,N,2797,N,00,N
20250414,130308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,966,11,2,1.15,867555170,914002,80.08,916,984,908,1241,669,955,949.18,1.19,0,-111047,1011,982,926,897,841,997,912,376,286,500,590,1,1,75112995,726,-53.67,1.92,12,1.22,-18.00,504.00,1250,20241213,-22.72,534,20240702,80.90,1056,-8.52,20250121,690,40.00,20250310,1250,-22.72,20241213,534,80.90,20240702,0.08,Y,014990,500,375 억,,897369,N,N,2797,N,00,N
20250414,120309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,963,8,2,0.84,822167736,866854,75.95,916,984,908,1241,669,955,948.45,1.19,0,-116364,1011,982,926,897,841,997,912,376,286,500,590,1,1,75112995,723,-53.50,1.91,12,1.15,-18.00,504.00,1250,20241213,-22.96,534,20240702,80.34,1056,-8.81,20250121,690,39.57,20250310,1250,-22.96,20241213,534,80.34,20240702,0.08,Y,014990,500,375 억,,897369,N,N,2797,N,00,N
20250414,110307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,947,-8,5,-0.84,739695500,780732,68.41,916,984,908,1241,669,955,947.44,1.19,0,-132129,1011,982,926,897,841,997,912,376,286,500,590,1,1,75112995,711,-52.61,1.88,12,1.04,-18.00,504.00,1250,20241213,-24.24,534,20240702,77.34,1056,-10.32,20250121,690,37.25,20250310,1250,-24.24,20241213,534,77.34,20240702,0.08,Y,014990,500,375 억,,897369,N,N,2797,N,00,N
20250414,100308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,961,6,2,0.63,620127355,656658,57.54,916,984,908,1241,669,955,944.37,1.19,0,-120395,1011,982,926,897,841,997,912,376,286,500,590,1,1,75112995,722,-53.39,1.91,12,0.87,-18.00,504.00,1250,20241213,-23.12,534,20240702,79.96,1056,-9.00,20250121,690,39.28,20250310,1250,-23.12,20241213,534,79.96,20240702,0.08,Y,014990,500,375 억,,897369,N,N,2797,N,00,N
20250414,090309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,930,-25,5,-2.62,48250909,52202,4.57,916,936,912,1241,669,955,924.31,1.19,0,-3916,1011,982,926,897,841,997,912,376,286,500,590,1,1,75112995,699,-51.67,1.85,12,0.07,-18.00,504.00,1250,20241213,-25.60,534,20240702,74.16,1056,-11.93,20250121,690,34.78,20250310,1250,-25.60,20241213,534,74.16,20240702,0.08,Y,014990,500,375 억,,897369,N,N,2797,N,00,N
20250411,160305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,955,79,2,9.02,1019578251,1112602,347.17,876,955,870,1138,614,876,916.32,0.96,0,180517,918,896,878,856,838,908,868,376,262,500,540,1,1,75112995,717,-53.06,1.89,12,1.48,-18.00,504.00,1250,20241213,-23.60,534,20240702,78.84,1056,-9.56,20250121,690,38.41,20250310,1250,-23.60,20241213,534,78.84,20240702,0.08,Y,014990,500,375 억,,721408,N,N,2797,N,00,N
20250411,150307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,930,54,2,6.16,833859693,916628,286.02,876,940,870,1138,614,876,909.70,0.96,0,149163,918,896,878,856,838,908,868,376,262,500,540,1,1,75112995,699,-51.67,1.85,12,1.22,-18.00,504.00,1250,20241213,-25.60,534,20240702,74.16,1056,-11.93,20250121,690,34.78,20250310,1250,-25.60,20241213,534,74.16,20240702,0.08,Y,014990,500,375 억,,721408,N,N,3863,N,00,N
20250411,140308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,924,48,2,5.48,761545750,838195,261.55,876,940,870,1138,614,876,908.55,0.96,0,126641,918,896,878,856,838,908,868,376,262,500,540,1,1,75112995,694,-51.33,1.83,12,1.12,-18.00,504.00,1250,20241213,-26.08,534,20240702,73.03,1056,-12.50,20250121,690,33.91,20250310,1250,-26.08,20241213,534,73.03,20240702,0.08,Y,014990,500,375 억,,721408,N,N,3863,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 160307 57 100.00 KOSPI 섬유·의류 N N N N N 963 8 2 0.84 1093483041 1146989 100.50 916 984 908 1241 669 955 953.35 1.19 0 -107127 1011 982 926 897 841 997 912 376 286 500 590 1 1 75112995 723 -53.50 1.91 12 1.53 -18.00 504.00 1250 20241213 -22.96 534 20240702 80.34 1056 -8.81 20250121 690 39.57 20250310 1250 -22.96 20241213 534 80.34 20240702 0.08 Y 014990 500 375 억 897369 N N 4843 N 00 N
3 20250414 150308 57 100.00 KOSPI 섬유·의류 N N N N N 962 7 2 0.73 1075443135 1128229 98.86 916 984 908 1241 669 955 953.21 1.19 0 -116381 1011 982 926 897 841 997 912 376 286 500 590 1 1 75112995 723 -53.44 1.91 12 1.50 -18.00 504.00 1250 20241213 -23.04 534 20240702 80.15 1056 -8.90 20250121 690 39.42 20250310 1250 -23.04 20241213 534 80.15 20240702 0.08 Y 014990 500 375 억 897369 N N 2797 N 00 N
4 20250414 140308 57 100.00 KOSPI 섬유·의류 N N N N N 963 8 2 0.84 942309036 991383 86.86 916 984 908 1241 669 955 950.50 1.19 0 -113451 1011 982 926 897 841 997 912 376 286 500 590 1 1 75112995 723 -53.50 1.91 12 1.32 -18.00 504.00 1250 20241213 -22.96 534 20240702 80.34 1056 -8.81 20250121 690 39.57 20250310 1250 -22.96 20241213 534 80.34 20240702 0.08 Y 014990 500 375 억 897369 N N 2797 N 00 N
5 20250414 130308 57 100.00 KOSPI 섬유·의류 N N N N N 966 11 2 1.15 867555170 914002 80.08 916 984 908 1241 669 955 949.18 1.19 0 -111047 1011 982 926 897 841 997 912 376 286 500 590 1 1 75112995 726 -53.67 1.92 12 1.22 -18.00 504.00 1250 20241213 -22.72 534 20240702 80.90 1056 -8.52 20250121 690 40.00 20250310 1250 -22.72 20241213 534 80.90 20240702 0.08 Y 014990 500 375 억 897369 N N 2797 N 00 N
6 20250414 120309 57 100.00 KOSPI 섬유·의류 N N N N N 963 8 2 0.84 822167736 866854 75.95 916 984 908 1241 669 955 948.45 1.19 0 -116364 1011 982 926 897 841 997 912 376 286 500 590 1 1 75112995 723 -53.50 1.91 12 1.15 -18.00 504.00 1250 20241213 -22.96 534 20240702 80.34 1056 -8.81 20250121 690 39.57 20250310 1250 -22.96 20241213 534 80.34 20240702 0.08 Y 014990 500 375 억 897369 N N 2797 N 00 N
7 20250414 110307 57 100.00 KOSPI 섬유·의류 N N N N N 947 -8 5 -0.84 739695500 780732 68.41 916 984 908 1241 669 955 947.44 1.19 0 -132129 1011 982 926 897 841 997 912 376 286 500 590 1 1 75112995 711 -52.61 1.88 12 1.04 -18.00 504.00 1250 20241213 -24.24 534 20240702 77.34 1056 -10.32 20250121 690 37.25 20250310 1250 -24.24 20241213 534 77.34 20240702 0.08 Y 014990 500 375 억 897369 N N 2797 N 00 N
8 20250414 100308 57 100.00 KOSPI 섬유·의류 N N N N N 961 6 2 0.63 620127355 656658 57.54 916 984 908 1241 669 955 944.37 1.19 0 -120395 1011 982 926 897 841 997 912 376 286 500 590 1 1 75112995 722 -53.39 1.91 12 0.87 -18.00 504.00 1250 20241213 -23.12 534 20240702 79.96 1056 -9.00 20250121 690 39.28 20250310 1250 -23.12 20241213 534 79.96 20240702 0.08 Y 014990 500 375 억 897369 N N 2797 N 00 N
9 20250414 090309 57 100.00 KOSPI 섬유·의류 N N N N N 930 -25 5 -2.62 48250909 52202 4.57 916 936 912 1241 669 955 924.31 1.19 0 -3916 1011 982 926 897 841 997 912 376 286 500 590 1 1 75112995 699 -51.67 1.85 12 0.07 -18.00 504.00 1250 20241213 -25.60 534 20240702 74.16 1056 -11.93 20250121 690 34.78 20250310 1250 -25.60 20241213 534 74.16 20240702 0.08 Y 014990 500 375 억 897369 N N 2797 N 00 N
10 20250411 160305 57 100.00 KOSPI 섬유·의류 N N N N N 955 79 2 9.02 1019578251 1112602 347.17 876 955 870 1138 614 876 916.32 0.96 0 180517 918 896 878 856 838 908 868 376 262 500 540 1 1 75112995 717 -53.06 1.89 12 1.48 -18.00 504.00 1250 20241213 -23.60 534 20240702 78.84 1056 -9.56 20250121 690 38.41 20250310 1250 -23.60 20241213 534 78.84 20240702 0.08 Y 014990 500 375 억 721408 N N 2797 N 00 N
11 20250411 150307 57 100.00 KOSPI 섬유·의류 N N N N N 930 54 2 6.16 833859693 916628 286.02 876 940 870 1138 614 876 909.70 0.96 0 149163 918 896 878 856 838 908 868 376 262 500 540 1 1 75112995 699 -51.67 1.85 12 1.22 -18.00 504.00 1250 20241213 -25.60 534 20240702 74.16 1056 -11.93 20250121 690 34.78 20250310 1250 -25.60 20241213 534 74.16 20240702 0.08 Y 014990 500 375 억 721408 N N 3863 N 00 N
12 20250411 140308 57 100.00 KOSPI 섬유·의류 N N N N N 924 48 2 5.48 761545750 838195 261.55 876 940 870 1138 614 876 908.55 0.96 0 126641 918 896 878 856 838 908 868 376 262 500 540 1 1 75112995 694 -51.33 1.83 12 1.12 -18.00 504.00 1250 20241213 -26.08 534 20240702 73.03 1056 -12.50 20250121 690 33.91 20250310 1250 -26.08 20241213 534 73.03 20240702 0.08 Y 014990 500 375 억 721408 N N 3863 N 00 N