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
241590/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
20250414,160948,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7790,-90,5,-1.14,2389138400,309997,116.94,7890,7900,7560,10240,5520,7880,7706.97,6.34,0,36759,8173,8026,7833,7686,7493,7930,7590,303,2360,500,5830,10,1,60589276,4720,14.27,0.90,12,0.51,546.00,8652.00,12000,20250214,-35.08,6930,20240805,12.41,12000,-35.08,20250214,6980,11.60,20250409,12000,-35.08,20250214,6930,12.41,20240805,1.43,Y,241590,500,302 억,,3843685,N,N,24920,N,00,N
20250414,150956,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7800,-80,5,-1.02,2333391310,302855,114.24,7890,7900,7560,10240,5520,7880,7704.65,6.34,0,38676,8173,8026,7833,7686,7493,7930,7590,303,2360,500,5830,10,1,60589276,4726,14.29,0.90,12,0.50,546.00,8652.00,12000,20250214,-35.00,6930,20240805,12.55,12000,-35.00,20250214,6980,11.75,20250409,12000,-35.00,20250214,6930,12.55,20240805,1.43,Y,241590,500,302 억,,3843685,N,N,29185,N,00,N
20250414,140955,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7720,-160,5,-2.03,2023877380,262980,99.20,7890,7900,7560,10240,5520,7880,7695.94,6.34,0,37582,8173,8026,7833,7686,7493,7930,7590,303,2360,500,5830,10,1,60589276,4677,14.14,0.89,12,0.43,546.00,8652.00,12000,20250214,-35.67,6930,20240805,11.40,12000,-35.67,20250214,6980,10.60,20250409,12000,-35.67,20250214,6930,11.40,20240805,1.43,Y,241590,500,302 억,,3843685,N,N,29185,N,00,N
20250414,130953,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7700,-180,5,-2.28,1737297215,225820,85.18,7890,7900,7560,10240,5520,7880,7693.28,6.34,0,27772,8173,8026,7833,7686,7493,7930,7590,303,2360,500,5830,10,1,60589276,4665,14.10,0.89,12,0.37,546.00,8652.00,12000,20250214,-35.83,6930,20240805,11.11,12000,-35.83,20250214,6980,10.32,20250409,12000,-35.83,20250214,6930,11.11,20240805,1.43,Y,241590,500,302 억,,3843685,N,N,29185,N,00,N
20250414,120955,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7690,-190,5,-2.41,1421068015,184762,69.70,7890,7900,7560,10240,5520,7880,7691.34,6.34,0,19145,8173,8026,7833,7686,7493,7930,7590,303,2360,500,5830,10,1,60589276,4659,14.08,0.89,12,0.30,546.00,8652.00,12000,20250214,-35.92,6930,20240805,10.97,12000,-35.92,20250214,6980,10.17,20250409,12000,-35.92,20250214,6930,10.97,20240805,1.43,Y,241590,500,302 억,,3843685,N,N,29185,N,00,N
20250414,110951,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7690,-190,5,-2.41,1092807645,142112,53.61,7890,7900,7560,10240,5520,7880,7689.76,6.34,0,9419,8173,8026,7833,7686,7493,7930,7590,303,2360,500,5830,10,1,60589276,4659,14.08,0.89,12,0.23,546.00,8652.00,12000,20250214,-35.92,6930,20240805,10.97,12000,-35.92,20250214,6980,10.17,20250409,12000,-35.92,20250214,6930,10.97,20240805,1.43,Y,241590,500,302 억,,3843685,N,N,29185,N,00,N
20250414,100953,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7670,-210,5,-2.66,516778790,66553,25.11,7890,7900,7650,10240,5520,7880,7764.92,6.34,0,344,8173,8026,7833,7686,7493,7930,7590,303,2360,500,5830,10,1,60589276,4647,14.05,0.89,12,0.11,546.00,8652.00,12000,20250214,-36.08,6930,20240805,10.68,12000,-36.08,20250214,6980,9.89,20250409,12000,-36.08,20250214,6930,10.68,20240805,1.43,Y,241590,500,302 억,,3843685,N,N,29185,N,00,N
20250414,090954,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7860,-20,5,-0.25,111247370,14191,5.35,7890,7900,7810,10240,5520,7880,7839.29,6.34,0,1756,8173,8026,7833,7686,7493,7930,7590,303,2360,500,5830,10,1,60589276,4762,14.40,0.91,12,0.02,546.00,8652.00,12000,20250214,-34.50,6930,20240805,13.42,12000,-34.50,20250214,6980,12.61,20250409,12000,-34.50,20250214,6930,13.42,20240805,1.43,Y,241590,500,302 억,,3843685,N,N,29185,N,00,N
20250411,160944,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7880,-230,5,-2.84,2064332125,265095,58.99,7890,7980,7640,10540,5680,8110,7787.03,6.31,0,17089,8863,8486,8133,7756,7403,8310,7580,303,2430,500,6000,10,1,60589276,4774,14.43,0.91,12,0.44,546.00,8652.00,12000,20250214,-34.33,6930,20240805,13.71,12000,-34.33,20250214,6980,12.89,20250409,12000,-34.33,20250214,6930,13.71,20240805,1.44,Y,241590,500,302 억,,3823928,N,N,29185,N,00,N
20250411,150952,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7820,-290,5,-3.58,1942850385,249631,55.55,7890,7980,7640,10540,5680,8110,7782.89,6.31,0,21719,8863,8486,8133,7756,7403,8310,7580,303,2430,500,6000,10,1,60589276,4738,14.32,0.90,12,0.41,546.00,8652.00,12000,20250214,-34.83,6930,20240805,12.84,12000,-34.83,20250214,6980,12.03,20250409,12000,-34.83,20250214,6930,12.84,20240805,1.44,Y,241590,500,302 억,,3823928,N,N,38017,N,00,N
20250411,140951,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7860,-250,5,-3.08,1730485335,222636,49.54,7890,7980,7640,10540,5680,8110,7772.71,6.31,0,20946,8863,8486,8133,7756,7403,8310,7580,303,2430,500,6000,10,1,60589276,4762,14.40,0.91,12,0.37,546.00,8652.00,12000,20250214,-34.50,6930,20240805,13.42,12000,-34.50,20250214,6980,12.61,20250409,12000,-34.50,20250214,6930,13.42,20240805,1.44,Y,241590,500,302 억,,3823928,N,N,38017,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 160948 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7790 -90 5 -1.14 2389138400 309997 116.94 7890 7900 7560 10240 5520 7880 7706.97 6.34 0 36759 8173 8026 7833 7686 7493 7930 7590 303 2360 500 5830 10 1 60589276 4720 14.27 0.90 12 0.51 546.00 8652.00 12000 20250214 -35.08 6930 20240805 12.41 12000 -35.08 20250214 6980 11.60 20250409 12000 -35.08 20250214 6930 12.41 20240805 1.43 Y 241590 500 302 억 3843685 N N 24920 N 00 N
3 20250414 150956 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7800 -80 5 -1.02 2333391310 302855 114.24 7890 7900 7560 10240 5520 7880 7704.65 6.34 0 38676 8173 8026 7833 7686 7493 7930 7590 303 2360 500 5830 10 1 60589276 4726 14.29 0.90 12 0.50 546.00 8652.00 12000 20250214 -35.00 6930 20240805 12.55 12000 -35.00 20250214 6980 11.75 20250409 12000 -35.00 20250214 6930 12.55 20240805 1.43 Y 241590 500 302 억 3843685 N N 29185 N 00 N
4 20250414 140955 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7720 -160 5 -2.03 2023877380 262980 99.20 7890 7900 7560 10240 5520 7880 7695.94 6.34 0 37582 8173 8026 7833 7686 7493 7930 7590 303 2360 500 5830 10 1 60589276 4677 14.14 0.89 12 0.43 546.00 8652.00 12000 20250214 -35.67 6930 20240805 11.40 12000 -35.67 20250214 6980 10.60 20250409 12000 -35.67 20250214 6930 11.40 20240805 1.43 Y 241590 500 302 억 3843685 N N 29185 N 00 N
5 20250414 130953 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7700 -180 5 -2.28 1737297215 225820 85.18 7890 7900 7560 10240 5520 7880 7693.28 6.34 0 27772 8173 8026 7833 7686 7493 7930 7590 303 2360 500 5830 10 1 60589276 4665 14.10 0.89 12 0.37 546.00 8652.00 12000 20250214 -35.83 6930 20240805 11.11 12000 -35.83 20250214 6980 10.32 20250409 12000 -35.83 20250214 6930 11.11 20240805 1.43 Y 241590 500 302 억 3843685 N N 29185 N 00 N
6 20250414 120955 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7690 -190 5 -2.41 1421068015 184762 69.70 7890 7900 7560 10240 5520 7880 7691.34 6.34 0 19145 8173 8026 7833 7686 7493 7930 7590 303 2360 500 5830 10 1 60589276 4659 14.08 0.89 12 0.30 546.00 8652.00 12000 20250214 -35.92 6930 20240805 10.97 12000 -35.92 20250214 6980 10.17 20250409 12000 -35.92 20250214 6930 10.97 20240805 1.43 Y 241590 500 302 억 3843685 N N 29185 N 00 N
7 20250414 110951 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7690 -190 5 -2.41 1092807645 142112 53.61 7890 7900 7560 10240 5520 7880 7689.76 6.34 0 9419 8173 8026 7833 7686 7493 7930 7590 303 2360 500 5830 10 1 60589276 4659 14.08 0.89 12 0.23 546.00 8652.00 12000 20250214 -35.92 6930 20240805 10.97 12000 -35.92 20250214 6980 10.17 20250409 12000 -35.92 20250214 6930 10.97 20240805 1.43 Y 241590 500 302 억 3843685 N N 29185 N 00 N
8 20250414 100953 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7670 -210 5 -2.66 516778790 66553 25.11 7890 7900 7650 10240 5520 7880 7764.92 6.34 0 344 8173 8026 7833 7686 7493 7930 7590 303 2360 500 5830 10 1 60589276 4647 14.05 0.89 12 0.11 546.00 8652.00 12000 20250214 -36.08 6930 20240805 10.68 12000 -36.08 20250214 6980 9.89 20250409 12000 -36.08 20250214 6930 10.68 20240805 1.43 Y 241590 500 302 억 3843685 N N 29185 N 00 N
9 20250414 090954 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7860 -20 5 -0.25 111247370 14191 5.35 7890 7900 7810 10240 5520 7880 7839.29 6.34 0 1756 8173 8026 7833 7686 7493 7930 7590 303 2360 500 5830 10 1 60589276 4762 14.40 0.91 12 0.02 546.00 8652.00 12000 20250214 -34.50 6930 20240805 13.42 12000 -34.50 20250214 6980 12.61 20250409 12000 -34.50 20250214 6930 13.42 20240805 1.43 Y 241590 500 302 억 3843685 N N 29185 N 00 N
10 20250411 160944 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7880 -230 5 -2.84 2064332125 265095 58.99 7890 7980 7640 10540 5680 8110 7787.03 6.31 0 17089 8863 8486 8133 7756 7403 8310 7580 303 2430 500 6000 10 1 60589276 4774 14.43 0.91 12 0.44 546.00 8652.00 12000 20250214 -34.33 6930 20240805 13.71 12000 -34.33 20250214 6980 12.89 20250409 12000 -34.33 20250214 6930 13.71 20240805 1.44 Y 241590 500 302 억 3823928 N N 29185 N 00 N
11 20250411 150952 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7820 -290 5 -3.58 1942850385 249631 55.55 7890 7980 7640 10540 5680 8110 7782.89 6.31 0 21719 8863 8486 8133 7756 7403 8310 7580 303 2430 500 6000 10 1 60589276 4738 14.32 0.90 12 0.41 546.00 8652.00 12000 20250214 -34.83 6930 20240805 12.84 12000 -34.83 20250214 6980 12.03 20250409 12000 -34.83 20250214 6930 12.84 20240805 1.44 Y 241590 500 302 억 3823928 N N 38017 N 00 N
12 20250411 140951 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7860 -250 5 -3.08 1730485335 222636 49.54 7890 7980 7640 10540 5680 8110 7772.71 6.31 0 20946 8863 8486 8133 7756 7403 8310 7580 303 2430 500 6000 10 1 60589276 4762 14.40 0.91 12 0.37 546.00 8652.00 12000 20250214 -34.50 6930 20240805 13.42 12000 -34.50 20250214 6980 12.61 20250409 12000 -34.50 20250214 6930 13.42 20240805 1.44 Y 241590 500 302 억 3823928 N N 38017 N 00 N