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
194370/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
20250414,160852,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7570,-20,5,-0.26,399286790,52629,54.10,7620,7700,7520,9860,5320,7590,7586.82,1.06,0,2673,8036,7812,7606,7382,7176,7710,7280,14,2270,100,5460,10,1,13914171,1053,2.13,0.44,12,0.38,3553.00,17302.00,10950,20240531,-30.87,6500,20241209,16.46,9010,-15.98,20250324,6695,13.07,20250203,21900,-65.43,20240531,7100,6.62,20250409,1.07,Y,194370,100,13 억,,147836,N,N,7560,N,00,N
20250414,150900,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7570,-20,5,-0.26,383609920,50559,51.97,7620,7700,7520,9860,5320,7590,7587.37,1.06,0,2909,8036,7812,7606,7382,7176,7710,7280,14,2270,100,5460,10,1,13914171,1053,2.13,0.44,12,0.36,3553.00,17302.00,10950,20240531,-30.87,6500,20241209,16.46,9010,-15.98,20250324,6695,13.07,20250203,21900,-65.43,20240531,7100,6.62,20250409,1.07,Y,194370,100,13 억,,147836,N,N,7126,N,00,N
20250414,140859,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7560,-30,5,-0.40,327479660,43140,44.35,7620,7700,7520,9860,5320,7590,7591.09,1.06,0,1563,8036,7812,7606,7382,7176,7710,7280,14,2270,100,5460,10,1,13914171,1052,2.13,0.44,12,0.31,3553.00,17302.00,10950,20240531,-30.96,6500,20241209,16.31,9010,-16.09,20250324,6695,12.92,20250203,21900,-65.48,20240531,7100,6.48,20250409,1.07,Y,194370,100,13 억,,147836,N,N,7126,N,00,N
20250414,130857,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7620,30,2,0.40,254724200,33516,34.45,7620,7700,7530,9860,5320,7590,7600.08,1.06,0,3688,8036,7812,7606,7382,7176,7710,7280,14,2270,100,5460,10,1,13914171,1060,2.14,0.44,12,0.24,3553.00,17302.00,10950,20240531,-30.41,6500,20241209,17.23,9010,-15.43,20250324,6695,13.82,20250203,21900,-65.21,20240531,7100,7.32,20250409,1.07,Y,194370,100,13 억,,147836,N,N,7126,N,00,N
20250414,120859,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7610,20,2,0.26,217060970,28576,29.37,7620,7700,7530,9860,5320,7590,7595.92,1.06,0,2819,8036,7812,7606,7382,7176,7710,7280,14,2270,100,5460,10,1,13914171,1059,2.14,0.44,12,0.21,3553.00,17302.00,10950,20240531,-30.50,6500,20241209,17.08,9010,-15.54,20250324,6695,13.67,20250203,21900,-65.25,20240531,7100,7.18,20250409,1.07,Y,194370,100,13 억,,147836,N,N,7126,N,00,N
20250414,110855,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7560,-30,5,-0.40,173210200,22812,23.45,7620,7700,7530,9860,5320,7590,7592.94,1.06,0,519,8036,7812,7606,7382,7176,7710,7280,14,2270,100,5460,10,1,13914171,1052,2.13,0.44,12,0.16,3553.00,17302.00,10950,20240531,-30.96,6500,20241209,16.31,9010,-16.09,20250324,6695,12.92,20250203,21900,-65.48,20240531,7100,6.48,20250409,1.07,Y,194370,100,13 억,,147836,N,N,7126,N,00,N
20250414,100857,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7600,10,2,0.13,106012000,13918,14.31,7620,7700,7540,9860,5320,7590,7616.90,1.06,0,-740,8036,7812,7606,7382,7176,7710,7280,14,2270,100,5460,10,1,13914171,1057,2.14,0.44,12,0.10,3553.00,17302.00,10950,20240531,-30.59,6500,20241209,16.92,9010,-15.65,20250324,6695,13.52,20250203,21900,-65.30,20240531,7100,7.04,20250409,1.07,Y,194370,100,13 억,,147836,N,N,7126,N,00,N
20250414,090858,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7580,-10,5,-0.13,33714530,4434,4.56,7620,7640,7540,9860,5320,7590,7603.64,1.06,0,-828,8036,7812,7606,7382,7176,7710,7280,14,2270,100,5460,10,1,13914171,1055,2.13,0.44,12,0.03,3553.00,17302.00,10950,20240531,-30.78,6500,20241209,16.62,9010,-15.87,20250324,6695,13.22,20250203,21900,-65.39,20240531,7100,6.76,20250409,1.07,Y,194370,100,13 억,,147836,N,N,7126,N,00,N
20250411,160848,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7590,-260,5,-3.31,732649235,97282,90.49,7830,7830,7400,10200,5500,7850,7531.17,1.26,0,-22887,8456,8152,7896,7592,7336,8305,7745,14,2350,100,5650,10,1,13914171,1056,2.14,0.44,12,0.70,3553.00,17302.00,10950,20240531,-30.68,6500,20241209,16.77,9010,-15.76,20250324,6695,13.37,20250203,21900,-65.34,20240531,7100,6.90,20250409,1.09,Y,194370,100,13 억,,175150,N,N,7126,N,00,N
20250411,150856,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7580,-270,5,-3.44,711088015,94440,87.85,7830,7830,7400,10200,5500,7850,7529.52,1.26,0,-22950,8456,8152,7896,7592,7336,8305,7745,14,2350,100,5650,10,1,13914171,1055,2.13,0.44,12,0.68,3553.00,17302.00,10950,20240531,-30.78,6500,20241209,16.62,9010,-15.87,20250324,6695,13.22,20250203,21900,-65.39,20240531,7100,6.76,20250409,1.09,Y,194370,100,13 억,,175150,N,N,21768,N,00,N
20250411,140855,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7590,-260,5,-3.31,582152815,77474,72.06,7830,7830,7400,10200,5500,7850,7514.17,1.26,0,-12997,8456,8152,7896,7592,7336,8305,7745,14,2350,100,5650,10,1,13914171,1056,2.14,0.44,12,0.56,3553.00,17302.00,10950,20240531,-30.68,6500,20241209,16.77,9010,-15.76,20250324,6695,13.37,20250203,21900,-65.34,20240531,7100,6.90,20250409,1.09,Y,194370,100,13 억,,175150,N,N,21768,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 160852 57 100.00 KOSPI 섬유·의류 N N N N N 7570 -20 5 -0.26 399286790 52629 54.10 7620 7700 7520 9860 5320 7590 7586.82 1.06 0 2673 8036 7812 7606 7382 7176 7710 7280 14 2270 100 5460 10 1 13914171 1053 2.13 0.44 12 0.38 3553.00 17302.00 10950 20240531 -30.87 6500 20241209 16.46 9010 -15.98 20250324 6695 13.07 20250203 21900 -65.43 20240531 7100 6.62 20250409 1.07 Y 194370 100 13 억 147836 N N 7560 N 00 N
3 20250414 150900 57 100.00 KOSPI 섬유·의류 N N N N N 7570 -20 5 -0.26 383609920 50559 51.97 7620 7700 7520 9860 5320 7590 7587.37 1.06 0 2909 8036 7812 7606 7382 7176 7710 7280 14 2270 100 5460 10 1 13914171 1053 2.13 0.44 12 0.36 3553.00 17302.00 10950 20240531 -30.87 6500 20241209 16.46 9010 -15.98 20250324 6695 13.07 20250203 21900 -65.43 20240531 7100 6.62 20250409 1.07 Y 194370 100 13 억 147836 N N 7126 N 00 N
4 20250414 140859 57 100.00 KOSPI 섬유·의류 N N N N N 7560 -30 5 -0.40 327479660 43140 44.35 7620 7700 7520 9860 5320 7590 7591.09 1.06 0 1563 8036 7812 7606 7382 7176 7710 7280 14 2270 100 5460 10 1 13914171 1052 2.13 0.44 12 0.31 3553.00 17302.00 10950 20240531 -30.96 6500 20241209 16.31 9010 -16.09 20250324 6695 12.92 20250203 21900 -65.48 20240531 7100 6.48 20250409 1.07 Y 194370 100 13 억 147836 N N 7126 N 00 N
5 20250414 130857 57 100.00 KOSPI 섬유·의류 N N N N N 7620 30 2 0.40 254724200 33516 34.45 7620 7700 7530 9860 5320 7590 7600.08 1.06 0 3688 8036 7812 7606 7382 7176 7710 7280 14 2270 100 5460 10 1 13914171 1060 2.14 0.44 12 0.24 3553.00 17302.00 10950 20240531 -30.41 6500 20241209 17.23 9010 -15.43 20250324 6695 13.82 20250203 21900 -65.21 20240531 7100 7.32 20250409 1.07 Y 194370 100 13 억 147836 N N 7126 N 00 N
6 20250414 120859 57 100.00 KOSPI 섬유·의류 N N N N N 7610 20 2 0.26 217060970 28576 29.37 7620 7700 7530 9860 5320 7590 7595.92 1.06 0 2819 8036 7812 7606 7382 7176 7710 7280 14 2270 100 5460 10 1 13914171 1059 2.14 0.44 12 0.21 3553.00 17302.00 10950 20240531 -30.50 6500 20241209 17.08 9010 -15.54 20250324 6695 13.67 20250203 21900 -65.25 20240531 7100 7.18 20250409 1.07 Y 194370 100 13 억 147836 N N 7126 N 00 N
7 20250414 110855 57 100.00 KOSPI 섬유·의류 N N N N N 7560 -30 5 -0.40 173210200 22812 23.45 7620 7700 7530 9860 5320 7590 7592.94 1.06 0 519 8036 7812 7606 7382 7176 7710 7280 14 2270 100 5460 10 1 13914171 1052 2.13 0.44 12 0.16 3553.00 17302.00 10950 20240531 -30.96 6500 20241209 16.31 9010 -16.09 20250324 6695 12.92 20250203 21900 -65.48 20240531 7100 6.48 20250409 1.07 Y 194370 100 13 억 147836 N N 7126 N 00 N
8 20250414 100857 57 100.00 KOSPI 섬유·의류 N N N N N 7600 10 2 0.13 106012000 13918 14.31 7620 7700 7540 9860 5320 7590 7616.90 1.06 0 -740 8036 7812 7606 7382 7176 7710 7280 14 2270 100 5460 10 1 13914171 1057 2.14 0.44 12 0.10 3553.00 17302.00 10950 20240531 -30.59 6500 20241209 16.92 9010 -15.65 20250324 6695 13.52 20250203 21900 -65.30 20240531 7100 7.04 20250409 1.07 Y 194370 100 13 억 147836 N N 7126 N 00 N
9 20250414 090858 57 100.00 KOSPI 섬유·의류 N N N N N 7580 -10 5 -0.13 33714530 4434 4.56 7620 7640 7540 9860 5320 7590 7603.64 1.06 0 -828 8036 7812 7606 7382 7176 7710 7280 14 2270 100 5460 10 1 13914171 1055 2.13 0.44 12 0.03 3553.00 17302.00 10950 20240531 -30.78 6500 20241209 16.62 9010 -15.87 20250324 6695 13.22 20250203 21900 -65.39 20240531 7100 6.76 20250409 1.07 Y 194370 100 13 억 147836 N N 7126 N 00 N
10 20250411 160848 57 100.00 KOSPI 섬유·의류 N N N N N 7590 -260 5 -3.31 732649235 97282 90.49 7830 7830 7400 10200 5500 7850 7531.17 1.26 0 -22887 8456 8152 7896 7592 7336 8305 7745 14 2350 100 5650 10 1 13914171 1056 2.14 0.44 12 0.70 3553.00 17302.00 10950 20240531 -30.68 6500 20241209 16.77 9010 -15.76 20250324 6695 13.37 20250203 21900 -65.34 20240531 7100 6.90 20250409 1.09 Y 194370 100 13 억 175150 N N 7126 N 00 N
11 20250411 150856 57 100.00 KOSPI 섬유·의류 N N N N N 7580 -270 5 -3.44 711088015 94440 87.85 7830 7830 7400 10200 5500 7850 7529.52 1.26 0 -22950 8456 8152 7896 7592 7336 8305 7745 14 2350 100 5650 10 1 13914171 1055 2.13 0.44 12 0.68 3553.00 17302.00 10950 20240531 -30.78 6500 20241209 16.62 9010 -15.87 20250324 6695 13.22 20250203 21900 -65.39 20240531 7100 6.76 20250409 1.09 Y 194370 100 13 억 175150 N N 21768 N 00 N
12 20250411 140855 57 100.00 KOSPI 섬유·의류 N N N N N 7590 -260 5 -3.31 582152815 77474 72.06 7830 7830 7400 10200 5500 7850 7514.17 1.26 0 -12997 8456 8152 7896 7592 7336 8305 7745 14 2350 100 5650 10 1 13914171 1056 2.14 0.44 12 0.56 3553.00 17302.00 10950 20240531 -30.68 6500 20241209 16.77 9010 -15.76 20250324 6695 13.37 20250203 21900 -65.34 20240531 7100 6.90 20250409 1.09 Y 194370 100 13 억 175150 N N 21768 N 00 N