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
084870/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
20250414,160639,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1108,6,2,0.54,15952683,14360,54.09,1102,1132,1094,1432,772,1102,1111.04,1.92,0,402,1115,1108,1095,1088,1075,1112,1092,104,330,500,770,1,1,20856819,231,-31.66,0.38,12,0.07,-35.00,2952.00,1854,20240409,-40.24,1018,20250213,8.84,1252,-11.50,20250108,1018,8.84,20250213,1839,-39.75,20240509,1018,8.84,20250213,0.71,Y,084870,500,104 억,,399719,N,N,0,N,00,N
20250414,150644,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1108,6,2,0.54,15353605,13818,52.05,1102,1132,1094,1432,772,1102,1111.27,1.92,0,403,1115,1108,1095,1088,1075,1112,1092,104,330,500,770,1,1,20856819,231,-31.66,0.38,12,0.07,-35.00,2952.00,1854,20240409,-40.24,1018,20250213,8.84,1252,-11.50,20250108,1018,8.84,20250213,1839,-39.75,20240509,1018,8.84,20250213,0.71,Y,084870,500,104 억,,399719,N,N,0,N,00,N
20250414,140643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1107,5,2,0.45,14850629,13364,50.34,1102,1132,1094,1432,772,1102,1111.39,1.92,0,382,1115,1108,1095,1088,1075,1112,1092,104,330,500,770,1,1,20856819,231,-31.63,0.38,12,0.06,-35.00,2952.00,1854,20240409,-40.29,1018,20250213,8.74,1252,-11.58,20250108,1018,8.74,20250213,1839,-39.80,20240509,1018,8.74,20250213,0.71,Y,084870,500,104 억,,399719,N,N,0,N,00,N
20250414,130643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1106,4,2,0.36,13103615,11782,44.38,1102,1132,1102,1432,772,1102,1112.36,1.92,0,260,1115,1108,1095,1088,1075,1112,1092,104,330,500,770,1,1,20856819,231,-31.60,0.37,12,0.06,-35.00,2952.00,1854,20240409,-40.35,1018,20250213,8.64,1252,-11.66,20250108,1018,8.64,20250213,1839,-39.86,20240509,1018,8.64,20250213,0.71,Y,084870,500,104 억,,399719,N,N,0,N,00,N
20250414,120645,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1110,8,2,0.73,12408090,11155,42.02,1102,1132,1102,1432,772,1102,1112.53,1.92,0,253,1115,1108,1095,1088,1075,1112,1092,104,330,500,770,1,1,20856819,232,-31.71,0.38,12,0.05,-35.00,2952.00,1854,20240409,-40.13,1018,20250213,9.04,1252,-11.34,20250108,1018,9.04,20250213,1839,-39.64,20240509,1018,9.04,20250213,0.71,Y,084870,500,104 억,,399719,N,N,0,N,00,N
20250414,110641,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1109,7,2,0.64,9984874,8964,33.76,1102,1132,1102,1432,772,1102,1114.17,1.92,0,242,1115,1108,1095,1088,1075,1112,1092,104,330,500,770,1,1,20856819,231,-31.69,0.38,12,0.04,-35.00,2952.00,1854,20240409,-40.18,1018,20250213,8.94,1252,-11.42,20250108,1018,8.94,20250213,1839,-39.70,20240509,1018,8.94,20250213,0.71,Y,084870,500,104 억,,399719,N,N,0,N,00,N
20250414,100643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1118,16,2,1.45,8672606,7784,29.32,1102,1132,1102,1432,772,1102,1114.50,1.92,0,234,1115,1108,1095,1088,1075,1112,1092,104,330,500,770,1,1,20856819,233,-31.94,0.38,12,0.04,-35.00,2952.00,1854,20240409,-39.70,1018,20250213,9.82,1252,-10.70,20250108,1018,9.82,20250213,1839,-39.21,20240509,1018,9.82,20250213,0.71,Y,084870,500,104 억,,399719,N,N,0,N,00,N
20250414,090644,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1130,28,2,2.54,4910871,4417,16.64,1102,1132,1102,1432,772,1102,1112.30,1.92,0,-182,1115,1108,1095,1088,1075,1112,1092,104,330,500,770,1,1,20856819,236,-32.29,0.38,12,0.02,-35.00,2952.00,1854,20240409,-39.05,1018,20250213,11.00,1252,-9.74,20250108,1018,11.00,20250213,1839,-38.55,20240509,1018,11.00,20250213,0.71,Y,084870,500,104 억,,399719,N,N,0,N,00,N
20250411,160636,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1102,20,2,1.85,27167911,24937,117.43,1091,1102,1082,1406,758,1082,1089.46,1.92,0,-63,1104,1092,1079,1067,1054,1094,1069,104,324,500,750,1,1,20856819,230,-31.49,0.37,12,0.12,-35.00,2952.00,1854,20240409,-40.56,1018,20250213,8.25,1252,-11.98,20250108,1018,8.25,20250213,1840,-40.11,20240411,1018,8.25,20250213,0.71,Y,084870,500,104 억,,399487,N,N,15,N,00,N
20250411,150641,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1092,10,2,0.92,25609388,23515,110.73,1091,1100,1082,1406,758,1082,1089.07,1.92,0,-59,1104,1092,1079,1067,1054,1094,1069,104,324,500,750,1,1,20856819,228,-31.20,0.37,12,0.11,-35.00,2952.00,1854,20240409,-41.10,1018,20250213,7.27,1252,-12.78,20250108,1018,7.27,20250213,1840,-40.65,20240411,1018,7.27,20250213,0.71,Y,084870,500,104 억,,399487,N,N,15,N,00,N
20250411,140640,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1094,12,2,1.11,23410924,21502,101.25,1091,1100,1082,1406,758,1082,1088.78,1.92,0,-89,1104,1092,1079,1067,1054,1094,1069,104,324,500,750,1,1,20856819,228,-31.26,0.37,12,0.10,-35.00,2952.00,1854,20240409,-40.99,1018,20250213,7.47,1252,-12.62,20250108,1018,7.47,20250213,1840,-40.54,20240411,1018,7.47,20250213,0.71,Y,084870,500,104 억,,399487,N,N,15,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 160639 57 100.00 KOSPI 섬유·의류 N N N N N 1108 6 2 0.54 15952683 14360 54.09 1102 1132 1094 1432 772 1102 1111.04 1.92 0 402 1115 1108 1095 1088 1075 1112 1092 104 330 500 770 1 1 20856819 231 -31.66 0.38 12 0.07 -35.00 2952.00 1854 20240409 -40.24 1018 20250213 8.84 1252 -11.50 20250108 1018 8.84 20250213 1839 -39.75 20240509 1018 8.84 20250213 0.71 Y 084870 500 104 억 399719 N N 0 N 00 N
3 20250414 150644 57 100.00 KOSPI 섬유·의류 N N N N N 1108 6 2 0.54 15353605 13818 52.05 1102 1132 1094 1432 772 1102 1111.27 1.92 0 403 1115 1108 1095 1088 1075 1112 1092 104 330 500 770 1 1 20856819 231 -31.66 0.38 12 0.07 -35.00 2952.00 1854 20240409 -40.24 1018 20250213 8.84 1252 -11.50 20250108 1018 8.84 20250213 1839 -39.75 20240509 1018 8.84 20250213 0.71 Y 084870 500 104 억 399719 N N 0 N 00 N
4 20250414 140643 57 100.00 KOSPI 섬유·의류 N N N N N 1107 5 2 0.45 14850629 13364 50.34 1102 1132 1094 1432 772 1102 1111.39 1.92 0 382 1115 1108 1095 1088 1075 1112 1092 104 330 500 770 1 1 20856819 231 -31.63 0.38 12 0.06 -35.00 2952.00 1854 20240409 -40.29 1018 20250213 8.74 1252 -11.58 20250108 1018 8.74 20250213 1839 -39.80 20240509 1018 8.74 20250213 0.71 Y 084870 500 104 억 399719 N N 0 N 00 N
5 20250414 130643 57 100.00 KOSPI 섬유·의류 N N N N N 1106 4 2 0.36 13103615 11782 44.38 1102 1132 1102 1432 772 1102 1112.36 1.92 0 260 1115 1108 1095 1088 1075 1112 1092 104 330 500 770 1 1 20856819 231 -31.60 0.37 12 0.06 -35.00 2952.00 1854 20240409 -40.35 1018 20250213 8.64 1252 -11.66 20250108 1018 8.64 20250213 1839 -39.86 20240509 1018 8.64 20250213 0.71 Y 084870 500 104 억 399719 N N 0 N 00 N
6 20250414 120645 57 100.00 KOSPI 섬유·의류 N N N N N 1110 8 2 0.73 12408090 11155 42.02 1102 1132 1102 1432 772 1102 1112.53 1.92 0 253 1115 1108 1095 1088 1075 1112 1092 104 330 500 770 1 1 20856819 232 -31.71 0.38 12 0.05 -35.00 2952.00 1854 20240409 -40.13 1018 20250213 9.04 1252 -11.34 20250108 1018 9.04 20250213 1839 -39.64 20240509 1018 9.04 20250213 0.71 Y 084870 500 104 억 399719 N N 0 N 00 N
7 20250414 110641 57 100.00 KOSPI 섬유·의류 N N N N N 1109 7 2 0.64 9984874 8964 33.76 1102 1132 1102 1432 772 1102 1114.17 1.92 0 242 1115 1108 1095 1088 1075 1112 1092 104 330 500 770 1 1 20856819 231 -31.69 0.38 12 0.04 -35.00 2952.00 1854 20240409 -40.18 1018 20250213 8.94 1252 -11.42 20250108 1018 8.94 20250213 1839 -39.70 20240509 1018 8.94 20250213 0.71 Y 084870 500 104 억 399719 N N 0 N 00 N
8 20250414 100643 57 100.00 KOSPI 섬유·의류 N N N N N 1118 16 2 1.45 8672606 7784 29.32 1102 1132 1102 1432 772 1102 1114.50 1.92 0 234 1115 1108 1095 1088 1075 1112 1092 104 330 500 770 1 1 20856819 233 -31.94 0.38 12 0.04 -35.00 2952.00 1854 20240409 -39.70 1018 20250213 9.82 1252 -10.70 20250108 1018 9.82 20250213 1839 -39.21 20240509 1018 9.82 20250213 0.71 Y 084870 500 104 억 399719 N N 0 N 00 N
9 20250414 090644 57 100.00 KOSPI 섬유·의류 N N N N N 1130 28 2 2.54 4910871 4417 16.64 1102 1132 1102 1432 772 1102 1112.30 1.92 0 -182 1115 1108 1095 1088 1075 1112 1092 104 330 500 770 1 1 20856819 236 -32.29 0.38 12 0.02 -35.00 2952.00 1854 20240409 -39.05 1018 20250213 11.00 1252 -9.74 20250108 1018 11.00 20250213 1839 -38.55 20240509 1018 11.00 20250213 0.71 Y 084870 500 104 억 399719 N N 0 N 00 N
10 20250411 160636 57 100.00 KOSPI 섬유·의류 N N N N N 1102 20 2 1.85 27167911 24937 117.43 1091 1102 1082 1406 758 1082 1089.46 1.92 0 -63 1104 1092 1079 1067 1054 1094 1069 104 324 500 750 1 1 20856819 230 -31.49 0.37 12 0.12 -35.00 2952.00 1854 20240409 -40.56 1018 20250213 8.25 1252 -11.98 20250108 1018 8.25 20250213 1840 -40.11 20240411 1018 8.25 20250213 0.71 Y 084870 500 104 억 399487 N N 15 N 00 N
11 20250411 150641 57 100.00 KOSPI 섬유·의류 N N N N N 1092 10 2 0.92 25609388 23515 110.73 1091 1100 1082 1406 758 1082 1089.07 1.92 0 -59 1104 1092 1079 1067 1054 1094 1069 104 324 500 750 1 1 20856819 228 -31.20 0.37 12 0.11 -35.00 2952.00 1854 20240409 -41.10 1018 20250213 7.27 1252 -12.78 20250108 1018 7.27 20250213 1840 -40.65 20240411 1018 7.27 20250213 0.71 Y 084870 500 104 억 399487 N N 15 N 00 N
12 20250411 140640 57 100.00 KOSPI 섬유·의류 N N N N N 1094 12 2 1.11 23410924 21502 101.25 1091 1100 1082 1406 758 1082 1088.78 1.92 0 -89 1104 1092 1079 1067 1054 1094 1069 104 324 500 750 1 1 20856819 228 -31.26 0.37 12 0.10 -35.00 2952.00 1854 20240409 -40.99 1018 20250213 7.47 1252 -12.62 20250108 1018 7.47 20250213 1840 -40.54 20240411 1018 7.47 20250213 0.71 Y 084870 500 104 억 399487 N N 15 N 00 N