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
102280/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
20250414,160727,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240402,0.00,13450,20240402,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240415,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N
20250414,150733,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240402,0.00,13450,20240402,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240415,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N
20250414,140731,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240402,0.00,13450,20240402,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240415,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N
20250414,130730,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240402,0.00,13450,20240402,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240415,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N
20250414,120733,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240402,0.00,13450,20240402,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240415,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N
20250414,110729,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240402,0.00,13450,20240402,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240415,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N
20250414,100731,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240402,0.00,13450,20240402,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240415,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N
20250414,090731,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240402,0.00,13450,20240402,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240415,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N
20250411,160723,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240401,0.00,13450,20240401,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240411,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N
20250411,150729,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240401,0.00,13450,20240401,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240411,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N
20250411,140728,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240401,0.00,13450,20240401,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240411,0.00,Y,102280,500,26 억,,65844,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 160727 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -6.83 0.69 12 0.00 -1968.00 19358.00 13450 20240402 0.00 13450 20240402 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240415 0.00 Y 102280 500 26 억 65844 N N 0 N 00 N
3 20250414 150733 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -6.83 0.69 12 0.00 -1968.00 19358.00 13450 20240402 0.00 13450 20240402 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240415 0.00 Y 102280 500 26 억 65844 N N 0 N 00 N
4 20250414 140731 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -6.83 0.69 12 0.00 -1968.00 19358.00 13450 20240402 0.00 13450 20240402 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240415 0.00 Y 102280 500 26 억 65844 N N 0 N 00 N
5 20250414 130730 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -6.83 0.69 12 0.00 -1968.00 19358.00 13450 20240402 0.00 13450 20240402 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240415 0.00 Y 102280 500 26 억 65844 N N 0 N 00 N
6 20250414 120733 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -6.83 0.69 12 0.00 -1968.00 19358.00 13450 20240402 0.00 13450 20240402 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240415 0.00 Y 102280 500 26 억 65844 N N 0 N 00 N
7 20250414 110729 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -6.83 0.69 12 0.00 -1968.00 19358.00 13450 20240402 0.00 13450 20240402 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240415 0.00 Y 102280 500 26 억 65844 N N 0 N 00 N
8 20250414 100731 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -6.83 0.69 12 0.00 -1968.00 19358.00 13450 20240402 0.00 13450 20240402 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240415 0.00 Y 102280 500 26 억 65844 N N 0 N 00 N
9 20250414 090731 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -6.83 0.69 12 0.00 -1968.00 19358.00 13450 20240402 0.00 13450 20240402 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240415 0.00 Y 102280 500 26 억 65844 N N 0 N 00 N
10 20250411 160723 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -6.83 0.69 12 0.00 -1968.00 19358.00 13450 20240401 0.00 13450 20240401 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240411 0.00 Y 102280 500 26 억 65844 N N 0 N 00 N
11 20250411 150729 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -6.83 0.69 12 0.00 -1968.00 19358.00 13450 20240401 0.00 13450 20240401 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240411 0.00 Y 102280 500 26 억 65844 N N 0 N 00 N
12 20250411 140728 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -6.83 0.69 12 0.00 -1968.00 19358.00 13450 20240401 0.00 13450 20240401 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240411 0.00 Y 102280 500 26 억 65844 N N 0 N 00 N