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
383220/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
20250414,161147,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,62800,3400,2,5.72,3765276850,60729,115.93,59000,63100,59000,77200,41600,59400,62001.23,11.81,0,-15112,61666,60532,58866,57732,56066,61100,58300,38,17800,100,42760,100,1,38307075,24057,6.68,1.49,12,0.16,9408.00,42153.00,77300,20240402,-18.76,47150,20240805,33.19,74800,-16.04,20250220,54000,16.30,20250102,76400,-17.80,20240717,47150,33.19,20240805,0.33,Y,383220,100,38 억,,4523093,N,N,5172,N,00,N
20250414,151158,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,62700,3300,2,5.56,3689264350,59518,113.62,59000,63100,59000,77200,41600,59400,61985.69,11.81,0,-14687,61666,60532,58866,57732,56066,61100,58300,38,17800,100,42760,100,1,38307075,24019,6.66,1.49,12,0.16,9408.00,42153.00,77300,20240402,-18.89,47150,20240805,32.98,74800,-16.18,20250220,54000,16.11,20250102,76400,-17.93,20240717,47150,32.98,20240805,0.33,Y,383220,100,38 억,,4523093,N,N,14336,N,00,N
20250414,141157,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,62200,2800,2,4.71,2773682550,44905,85.72,59000,62500,59000,77200,41600,59400,61767.79,11.81,0,-12470,61666,60532,58866,57732,56066,61100,58300,38,17800,100,42760,100,1,38307075,23827,6.61,1.48,12,0.12,9408.00,42153.00,77300,20240402,-19.53,47150,20240805,31.92,74800,-16.84,20250220,54000,15.19,20250102,76400,-18.59,20240717,47150,31.92,20240805,0.33,Y,383220,100,38 억,,4523093,N,N,14336,N,00,N
20250414,131155,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,62100,2700,2,4.55,2261159650,36666,69.99,59000,62500,59000,77200,41600,59400,61669.11,11.81,0,-9963,61666,60532,58866,57732,56066,61100,58300,38,17800,100,42760,100,1,38307075,23789,6.60,1.47,12,0.10,9408.00,42153.00,77300,20240402,-19.66,47150,20240805,31.71,74800,-16.98,20250220,54000,15.00,20250102,76400,-18.72,20240717,47150,31.71,20240805,0.33,Y,383220,100,38 억,,4523093,N,N,14336,N,00,N
20250414,121158,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61800,2400,2,4.04,1864646350,30249,57.74,59000,62500,59000,77200,41600,59400,61643.24,11.81,0,-9159,61666,60532,58866,57732,56066,61100,58300,38,17800,100,42760,100,1,38307075,23674,6.57,1.47,12,0.08,9408.00,42153.00,77300,20240402,-20.05,47150,20240805,31.07,74800,-17.38,20250220,54000,14.44,20250102,76400,-19.11,20240717,47150,31.07,20240805,0.33,Y,383220,100,38 억,,4523093,N,N,14336,N,00,N
20250414,111151,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,62300,2900,2,4.88,1495281650,24295,46.38,59000,62500,59000,77200,41600,59400,61546.89,11.81,0,-6734,61666,60532,58866,57732,56066,61100,58300,38,17800,100,42760,100,1,38307075,23865,6.62,1.48,12,0.06,9408.00,42153.00,77300,20240402,-19.40,47150,20240805,32.13,74800,-16.71,20250220,54000,15.37,20250102,76400,-18.46,20240717,47150,32.13,20240805,0.33,Y,383220,100,38 억,,4523093,N,N,14336,N,00,N
20250414,101154,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61700,2300,2,3.87,734372100,12049,23.00,59000,61800,59000,77200,41600,59400,60948.80,11.81,0,-2517,61666,60532,58866,57732,56066,61100,58300,38,17800,100,42760,100,1,38307075,23635,6.56,1.46,12,0.03,9408.00,42153.00,77300,20240402,-20.18,47150,20240805,30.86,74800,-17.51,20250220,54000,14.26,20250102,76400,-19.24,20240717,47150,30.86,20240805,0.33,Y,383220,100,38 억,,4523093,N,N,14336,N,00,N
20250414,091155,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,60000,600,2,1.01,132567300,2223,4.24,59000,60600,59000,77200,41600,59400,59634.41,11.81,0,292,61666,60532,58866,57732,56066,61100,58300,38,17800,100,42760,100,1,38307075,22984,6.38,1.42,12,0.01,9408.00,42153.00,77300,20240402,-22.38,47150,20240805,27.25,74800,-19.79,20250220,54000,11.11,20250102,76400,-21.47,20240717,47150,27.25,20240805,0.33,Y,383220,100,38 억,,4523093,N,N,14336,N,00,N
20250411,161142,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,59400,-100,5,-0.17,3079407600,52385,86.27,58500,60000,57200,77300,41700,59500,58784.15,11.79,0,4558,61233,60366,58833,57966,56433,60800,58400,38,17800,100,42840,100,1,38307075,22754,6.31,1.41,12,0.14,9408.00,42153.00,77400,20240401,-23.26,47150,20240805,25.98,74800,-20.59,20250220,54000,10.00,20250102,76400,-22.25,20240717,47150,25.98,20240805,0.34,Y,383220,100,38 억,,4515641,N,N,14336,N,00,N
20250411,151153,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,59500,0,3,0.00,2892146000,49241,81.10,58500,60000,57200,77300,41700,59500,58734.51,11.79,0,5437,61233,60366,58833,57966,56433,60800,58400,38,17800,100,42840,100,1,38307075,22793,6.32,1.41,12,0.13,9408.00,42153.00,77400,20240401,-23.13,47150,20240805,26.19,74800,-20.45,20250220,54000,10.19,20250102,76400,-22.12,20240717,47150,26.19,20240805,0.34,Y,383220,100,38 억,,4515641,N,N,18502,N,00,N
20250411,141151,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,58600,-900,5,-1.51,2174516700,37127,61.15,58500,59600,57200,77300,41700,59500,58569.69,11.79,0,5205,61233,60366,58833,57966,56433,60800,58400,38,17800,100,42840,100,1,38307075,22448,6.23,1.39,12,0.10,9408.00,42153.00,77400,20240401,-24.29,47150,20240805,24.28,74800,-21.66,20250220,54000,8.52,20250102,76400,-23.30,20240717,47150,24.28,20240805,0.34,Y,383220,100,38 억,,4515641,N,N,18502,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 161147 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 62800 3400 2 5.72 3765276850 60729 115.93 59000 63100 59000 77200 41600 59400 62001.23 11.81 0 -15112 61666 60532 58866 57732 56066 61100 58300 38 17800 100 42760 100 1 38307075 24057 6.68 1.49 12 0.16 9408.00 42153.00 77300 20240402 -18.76 47150 20240805 33.19 74800 -16.04 20250220 54000 16.30 20250102 76400 -17.80 20240717 47150 33.19 20240805 0.33 Y 383220 100 38 억 4523093 N N 5172 N 00 N
3 20250414 151158 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 62700 3300 2 5.56 3689264350 59518 113.62 59000 63100 59000 77200 41600 59400 61985.69 11.81 0 -14687 61666 60532 58866 57732 56066 61100 58300 38 17800 100 42760 100 1 38307075 24019 6.66 1.49 12 0.16 9408.00 42153.00 77300 20240402 -18.89 47150 20240805 32.98 74800 -16.18 20250220 54000 16.11 20250102 76400 -17.93 20240717 47150 32.98 20240805 0.33 Y 383220 100 38 억 4523093 N N 14336 N 00 N
4 20250414 141157 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 62200 2800 2 4.71 2773682550 44905 85.72 59000 62500 59000 77200 41600 59400 61767.79 11.81 0 -12470 61666 60532 58866 57732 56066 61100 58300 38 17800 100 42760 100 1 38307075 23827 6.61 1.48 12 0.12 9408.00 42153.00 77300 20240402 -19.53 47150 20240805 31.92 74800 -16.84 20250220 54000 15.19 20250102 76400 -18.59 20240717 47150 31.92 20240805 0.33 Y 383220 100 38 억 4523093 N N 14336 N 00 N
5 20250414 131155 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 62100 2700 2 4.55 2261159650 36666 69.99 59000 62500 59000 77200 41600 59400 61669.11 11.81 0 -9963 61666 60532 58866 57732 56066 61100 58300 38 17800 100 42760 100 1 38307075 23789 6.60 1.47 12 0.10 9408.00 42153.00 77300 20240402 -19.66 47150 20240805 31.71 74800 -16.98 20250220 54000 15.00 20250102 76400 -18.72 20240717 47150 31.71 20240805 0.33 Y 383220 100 38 억 4523093 N N 14336 N 00 N
6 20250414 121158 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 61800 2400 2 4.04 1864646350 30249 57.74 59000 62500 59000 77200 41600 59400 61643.24 11.81 0 -9159 61666 60532 58866 57732 56066 61100 58300 38 17800 100 42760 100 1 38307075 23674 6.57 1.47 12 0.08 9408.00 42153.00 77300 20240402 -20.05 47150 20240805 31.07 74800 -17.38 20250220 54000 14.44 20250102 76400 -19.11 20240717 47150 31.07 20240805 0.33 Y 383220 100 38 억 4523093 N N 14336 N 00 N
7 20250414 111151 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 62300 2900 2 4.88 1495281650 24295 46.38 59000 62500 59000 77200 41600 59400 61546.89 11.81 0 -6734 61666 60532 58866 57732 56066 61100 58300 38 17800 100 42760 100 1 38307075 23865 6.62 1.48 12 0.06 9408.00 42153.00 77300 20240402 -19.40 47150 20240805 32.13 74800 -16.71 20250220 54000 15.37 20250102 76400 -18.46 20240717 47150 32.13 20240805 0.33 Y 383220 100 38 억 4523093 N N 14336 N 00 N
8 20250414 101154 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 61700 2300 2 3.87 734372100 12049 23.00 59000 61800 59000 77200 41600 59400 60948.80 11.81 0 -2517 61666 60532 58866 57732 56066 61100 58300 38 17800 100 42760 100 1 38307075 23635 6.56 1.46 12 0.03 9408.00 42153.00 77300 20240402 -20.18 47150 20240805 30.86 74800 -17.51 20250220 54000 14.26 20250102 76400 -19.24 20240717 47150 30.86 20240805 0.33 Y 383220 100 38 억 4523093 N N 14336 N 00 N
9 20250414 091155 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 60000 600 2 1.01 132567300 2223 4.24 59000 60600 59000 77200 41600 59400 59634.41 11.81 0 292 61666 60532 58866 57732 56066 61100 58300 38 17800 100 42760 100 1 38307075 22984 6.38 1.42 12 0.01 9408.00 42153.00 77300 20240402 -22.38 47150 20240805 27.25 74800 -19.79 20250220 54000 11.11 20250102 76400 -21.47 20240717 47150 27.25 20240805 0.33 Y 383220 100 38 억 4523093 N N 14336 N 00 N
10 20250411 161142 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 59400 -100 5 -0.17 3079407600 52385 86.27 58500 60000 57200 77300 41700 59500 58784.15 11.79 0 4558 61233 60366 58833 57966 56433 60800 58400 38 17800 100 42840 100 1 38307075 22754 6.31 1.41 12 0.14 9408.00 42153.00 77400 20240401 -23.26 47150 20240805 25.98 74800 -20.59 20250220 54000 10.00 20250102 76400 -22.25 20240717 47150 25.98 20240805 0.34 Y 383220 100 38 억 4515641 N N 14336 N 00 N
11 20250411 151153 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 59500 0 3 0.00 2892146000 49241 81.10 58500 60000 57200 77300 41700 59500 58734.51 11.79 0 5437 61233 60366 58833 57966 56433 60800 58400 38 17800 100 42840 100 1 38307075 22793 6.32 1.41 12 0.13 9408.00 42153.00 77400 20240401 -23.13 47150 20240805 26.19 74800 -20.45 20250220 54000 10.19 20250102 76400 -22.12 20240717 47150 26.19 20240805 0.34 Y 383220 100 38 억 4515641 N N 18502 N 00 N
12 20250411 141151 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 58600 -900 5 -1.51 2174516700 37127 61.15 58500 59600 57200 77300 41700 59500 58569.69 11.79 0 5205 61233 60366 58833 57966 56433 60800 58400 38 17800 100 42840 100 1 38307075 22448 6.23 1.39 12 0.10 9408.00 42153.00 77400 20240401 -24.29 47150 20240805 24.28 74800 -21.66 20250220 54000 8.52 20250102 76400 -23.30 20240717 47150 24.28 20240805 0.34 Y 383220 100 38 억 4515641 N N 18502 N 00 N