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
020000/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
20250414,160326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14470,-10,5,-0.07,310297070,21633,139.06,14370,14520,14230,18820,10140,14480,14343.69,24.04,0,-3163,14653,14566,14423,14336,14193,14610,14380,123,4340,500,10710,10,1,22437747,3247,7.64,0.24,12,0.10,1894.00,60920.00,20450,20240402,-29.24,13650,20250409,6.01,16660,-13.15,20250224,13650,6.01,20250409,19850,-27.10,20240502,13650,6.01,20250409,0.65,Y,020000,500,123 억,,5394990,N,N,675,N,00,N
20250414,150328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14420,-60,5,-0.41,291407160,20326,130.66,14370,14520,14230,18820,10140,14480,14336.67,24.04,0,-2458,14653,14566,14423,14336,14193,14610,14380,123,4340,500,10710,10,1,22437747,3236,7.61,0.24,12,0.09,1894.00,60920.00,20450,20240402,-29.49,13650,20250409,5.64,16660,-13.45,20250224,13650,5.64,20250409,19850,-27.36,20240502,13650,5.64,20250409,0.65,Y,020000,500,123 억,,5394990,N,N,324,N,00,N
20250414,140328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14360,-120,5,-0.83,272131390,18987,122.05,14370,14520,14230,18820,10140,14480,14332.51,24.04,0,-2609,14653,14566,14423,14336,14193,14610,14380,123,4340,500,10710,10,1,22437747,3222,7.58,0.24,12,0.08,1894.00,60920.00,20450,20240402,-29.78,13650,20250409,5.20,16660,-13.81,20250224,13650,5.20,20250409,19850,-27.66,20240502,13650,5.20,20250409,0.65,Y,020000,500,123 억,,5394990,N,N,324,N,00,N
20250414,130328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14400,-80,5,-0.55,254462800,17758,114.15,14370,14520,14230,18820,10140,14480,14329.47,24.04,0,-2363,14653,14566,14423,14336,14193,14610,14380,123,4340,500,10710,10,1,22437747,3231,7.60,0.24,12,0.08,1894.00,60920.00,20450,20240402,-29.58,13650,20250409,5.49,16660,-13.57,20250224,13650,5.49,20250409,19850,-27.46,20240502,13650,5.49,20250409,0.65,Y,020000,500,123 억,,5394990,N,N,324,N,00,N
20250414,120328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14310,-170,5,-1.17,235026965,16404,105.44,14370,14520,14230,18820,10140,14480,14327.42,24.04,0,-2554,14653,14566,14423,14336,14193,14610,14380,123,4340,500,10710,10,1,22437747,3211,7.56,0.23,12,0.07,1894.00,60920.00,20450,20240402,-30.02,13650,20250409,4.84,16660,-14.11,20250224,13650,4.84,20250409,19850,-27.91,20240502,13650,4.84,20250409,0.65,Y,020000,500,123 억,,5394990,N,N,324,N,00,N
20250414,110326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14390,-90,5,-0.62,178677925,12474,80.18,14370,14520,14230,18820,10140,14480,14324.03,24.04,0,-3839,14653,14566,14423,14336,14193,14610,14380,123,4340,500,10710,10,1,22437747,3229,7.60,0.24,12,0.06,1894.00,60920.00,20450,20240402,-29.63,13650,20250409,5.42,16660,-13.63,20250224,13650,5.42,20250409,19850,-27.51,20240502,13650,5.42,20250409,0.65,Y,020000,500,123 억,,5394990,N,N,324,N,00,N
20250414,100328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14280,-200,5,-1.38,151525235,10578,68.00,14370,14520,14230,18820,10140,14480,14324.56,24.04,0,-4212,14653,14566,14423,14336,14193,14610,14380,123,4340,500,10710,10,1,22437747,3204,7.54,0.23,12,0.05,1894.00,60920.00,20450,20240402,-30.17,13650,20250409,4.62,16660,-14.29,20250224,13650,4.62,20250409,19850,-28.06,20240502,13650,4.62,20250409,0.65,Y,020000,500,123 억,,5394990,N,N,324,N,00,N
20250414,090328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14360,-120,5,-0.83,2705560,188,1.21,14370,14460,14360,18820,10140,14480,14391.28,24.04,0,-64,14653,14566,14423,14336,14193,14610,14380,123,4340,500,10710,10,1,22437747,3222,7.58,0.24,12,0.00,1894.00,60920.00,20450,20240402,-29.78,13650,20250409,5.20,16660,-13.81,20250224,13650,5.20,20250409,19850,-27.66,20240502,13650,5.20,20250409,0.65,Y,020000,500,123 억,,5394990,N,N,324,N,00,N
20250411,160325,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14480,10,2,0.07,218429705,15174,32.19,14450,14510,14280,18810,10130,14470,14395.00,24.00,0,-843,14830,14650,14330,14150,13830,14740,14240,123,4340,500,10700,10,1,22437747,3249,7.65,0.24,12,0.07,1894.00,60920.00,20800,20240401,-30.38,13650,20250409,6.08,16660,-13.09,20250224,13650,6.08,20250409,19850,-27.05,20240502,13650,6.08,20250409,0.62,Y,020000,500,123 억,,5384509,N,N,324,N,00,N
20250411,150327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14370,-100,5,-0.69,170488285,11851,25.14,14450,14510,14280,18810,10130,14470,14385.98,24.00,0,736,14830,14650,14330,14150,13830,14740,14240,123,4340,500,10700,10,1,22437747,3224,7.59,0.24,12,0.05,1894.00,60920.00,20800,20240401,-30.91,13650,20250409,5.27,16660,-13.75,20250224,13650,5.27,20250409,19850,-27.61,20240502,13650,5.27,20250409,0.62,Y,020000,500,123 억,,5384509,N,N,1299,N,00,N
20250411,140327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14350,-120,5,-0.83,139046765,9660,20.50,14450,14510,14280,18810,10130,14470,14394.08,24.00,0,176,14830,14650,14330,14150,13830,14740,14240,123,4340,500,10700,10,1,22437747,3220,7.58,0.24,12,0.04,1894.00,60920.00,20800,20240401,-31.01,13650,20250409,5.13,16660,-13.87,20250224,13650,5.13,20250409,19850,-27.71,20240502,13650,5.13,20250409,0.62,Y,020000,500,123 억,,5384509,N,N,1299,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 160326 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14470 -10 5 -0.07 310297070 21633 139.06 14370 14520 14230 18820 10140 14480 14343.69 24.04 0 -3163 14653 14566 14423 14336 14193 14610 14380 123 4340 500 10710 10 1 22437747 3247 7.64 0.24 12 0.10 1894.00 60920.00 20450 20240402 -29.24 13650 20250409 6.01 16660 -13.15 20250224 13650 6.01 20250409 19850 -27.10 20240502 13650 6.01 20250409 0.65 Y 020000 500 123 억 5394990 N N 675 N 00 N
3 20250414 150328 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14420 -60 5 -0.41 291407160 20326 130.66 14370 14520 14230 18820 10140 14480 14336.67 24.04 0 -2458 14653 14566 14423 14336 14193 14610 14380 123 4340 500 10710 10 1 22437747 3236 7.61 0.24 12 0.09 1894.00 60920.00 20450 20240402 -29.49 13650 20250409 5.64 16660 -13.45 20250224 13650 5.64 20250409 19850 -27.36 20240502 13650 5.64 20250409 0.65 Y 020000 500 123 억 5394990 N N 324 N 00 N
4 20250414 140328 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14360 -120 5 -0.83 272131390 18987 122.05 14370 14520 14230 18820 10140 14480 14332.51 24.04 0 -2609 14653 14566 14423 14336 14193 14610 14380 123 4340 500 10710 10 1 22437747 3222 7.58 0.24 12 0.08 1894.00 60920.00 20450 20240402 -29.78 13650 20250409 5.20 16660 -13.81 20250224 13650 5.20 20250409 19850 -27.66 20240502 13650 5.20 20250409 0.65 Y 020000 500 123 억 5394990 N N 324 N 00 N
5 20250414 130328 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14400 -80 5 -0.55 254462800 17758 114.15 14370 14520 14230 18820 10140 14480 14329.47 24.04 0 -2363 14653 14566 14423 14336 14193 14610 14380 123 4340 500 10710 10 1 22437747 3231 7.60 0.24 12 0.08 1894.00 60920.00 20450 20240402 -29.58 13650 20250409 5.49 16660 -13.57 20250224 13650 5.49 20250409 19850 -27.46 20240502 13650 5.49 20250409 0.65 Y 020000 500 123 억 5394990 N N 324 N 00 N
6 20250414 120328 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14310 -170 5 -1.17 235026965 16404 105.44 14370 14520 14230 18820 10140 14480 14327.42 24.04 0 -2554 14653 14566 14423 14336 14193 14610 14380 123 4340 500 10710 10 1 22437747 3211 7.56 0.23 12 0.07 1894.00 60920.00 20450 20240402 -30.02 13650 20250409 4.84 16660 -14.11 20250224 13650 4.84 20250409 19850 -27.91 20240502 13650 4.84 20250409 0.65 Y 020000 500 123 억 5394990 N N 324 N 00 N
7 20250414 110326 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14390 -90 5 -0.62 178677925 12474 80.18 14370 14520 14230 18820 10140 14480 14324.03 24.04 0 -3839 14653 14566 14423 14336 14193 14610 14380 123 4340 500 10710 10 1 22437747 3229 7.60 0.24 12 0.06 1894.00 60920.00 20450 20240402 -29.63 13650 20250409 5.42 16660 -13.63 20250224 13650 5.42 20250409 19850 -27.51 20240502 13650 5.42 20250409 0.65 Y 020000 500 123 억 5394990 N N 324 N 00 N
8 20250414 100328 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14280 -200 5 -1.38 151525235 10578 68.00 14370 14520 14230 18820 10140 14480 14324.56 24.04 0 -4212 14653 14566 14423 14336 14193 14610 14380 123 4340 500 10710 10 1 22437747 3204 7.54 0.23 12 0.05 1894.00 60920.00 20450 20240402 -30.17 13650 20250409 4.62 16660 -14.29 20250224 13650 4.62 20250409 19850 -28.06 20240502 13650 4.62 20250409 0.65 Y 020000 500 123 억 5394990 N N 324 N 00 N
9 20250414 090328 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14360 -120 5 -0.83 2705560 188 1.21 14370 14460 14360 18820 10140 14480 14391.28 24.04 0 -64 14653 14566 14423 14336 14193 14610 14380 123 4340 500 10710 10 1 22437747 3222 7.58 0.24 12 0.00 1894.00 60920.00 20450 20240402 -29.78 13650 20250409 5.20 16660 -13.81 20250224 13650 5.20 20250409 19850 -27.66 20240502 13650 5.20 20250409 0.65 Y 020000 500 123 억 5394990 N N 324 N 00 N
10 20250411 160325 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14480 10 2 0.07 218429705 15174 32.19 14450 14510 14280 18810 10130 14470 14395.00 24.00 0 -843 14830 14650 14330 14150 13830 14740 14240 123 4340 500 10700 10 1 22437747 3249 7.65 0.24 12 0.07 1894.00 60920.00 20800 20240401 -30.38 13650 20250409 6.08 16660 -13.09 20250224 13650 6.08 20250409 19850 -27.05 20240502 13650 6.08 20250409 0.62 Y 020000 500 123 억 5384509 N N 324 N 00 N
11 20250411 150327 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14370 -100 5 -0.69 170488285 11851 25.14 14450 14510 14280 18810 10130 14470 14385.98 24.00 0 736 14830 14650 14330 14150 13830 14740 14240 123 4340 500 10700 10 1 22437747 3224 7.59 0.24 12 0.05 1894.00 60920.00 20800 20240401 -30.91 13650 20250409 5.27 16660 -13.75 20250224 13650 5.27 20250409 19850 -27.61 20240502 13650 5.27 20250409 0.62 Y 020000 500 123 억 5384509 N N 1299 N 00 N
12 20250411 140327 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14350 -120 5 -0.83 139046765 9660 20.50 14450 14510 14280 18810 10130 14470 14394.08 24.00 0 176 14830 14650 14330 14150 13830 14740 14240 123 4340 500 10700 10 1 22437747 3220 7.58 0.24 12 0.04 1894.00 60920.00 20800 20240401 -31.01 13650 20250409 5.13 16660 -13.87 20250224 13650 5.13 20250409 19850 -27.71 20240502 13650 5.13 20250409 0.62 Y 020000 500 123 억 5384509 N N 1299 N 00 N