ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011330/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
20250407,160243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1398,15,2,1.08,288406434,206754,242.57,1375,1412,1375,1797,969,1383,1394.91,1.74,0,-4091,1413,1398,1386,1371,1359,1405,1378,489,414,500,940,1,1,96997167,1356,-13.19,1.00,12,0.21,-106.00,1399.00,2145,20240610,-34.83,1190,20240909,17.48,1510,-7.42,20250321,1200,16.50,20250210,2145,-34.83,20240610,1190,17.48,20240909,2.22,Y,011330,500,489 억,,1688590,N,N,37,N,00,N
20250407,150246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1395,12,2,0.87,252263733,180901,212.24,1375,1412,1375,1797,969,1383,1394.49,1.74,0,15289,1413,1398,1386,1371,1359,1405,1378,489,414,500,940,1,1,96997167,1353,-13.16,1.00,12,0.19,-106.00,1399.00,2145,20240610,-34.97,1190,20240909,17.23,1510,-7.62,20250321,1200,16.25,20250210,2145,-34.97,20240610,1190,17.23,20240909,2.22,Y,011330,500,489 억,,1688590,N,N,1236,N,00,N
20250407,140245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1405,22,2,1.59,201039875,144038,168.99,1375,1412,1375,1797,969,1383,1395.74,1.74,0,-6968,1413,1398,1386,1371,1359,1405,1378,489,414,500,940,1,1,96997167,1363,-13.25,1.00,12,0.15,-106.00,1399.00,2145,20240610,-34.50,1190,20240909,18.07,1510,-6.95,20250321,1200,17.08,20250210,2145,-34.50,20240610,1190,18.07,20240909,2.22,Y,011330,500,489 억,,1688590,N,N,1236,N,00,N
20250407,130244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1387,4,2,0.29,173779756,124536,146.11,1375,1412,1375,1797,969,1383,1395.42,1.74,0,-1346,1413,1398,1386,1371,1359,1405,1378,489,414,500,940,1,1,96997167,1345,-13.08,0.99,12,0.13,-106.00,1399.00,2145,20240610,-35.34,1190,20240909,16.55,1510,-8.15,20250321,1200,15.58,20250210,2145,-35.34,20240610,1190,16.55,20240909,2.22,Y,011330,500,489 억,,1688590,N,N,1236,N,00,N
20250407,120244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1409,26,2,1.88,158403744,113528,133.19,1375,1412,1375,1797,969,1383,1395.28,1.74,0,4942,1413,1398,1386,1371,1359,1405,1378,489,414,500,940,1,1,96997167,1367,-13.29,1.01,12,0.12,-106.00,1399.00,2145,20240610,-34.31,1190,20240909,18.40,1510,-6.69,20250321,1200,17.42,20250210,2145,-34.31,20240610,1190,18.40,20240909,2.22,Y,011330,500,489 억,,1688590,N,N,1236,N,00,N
20250407,110244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1398,15,2,1.08,134163294,96212,112.88,1375,1412,1375,1797,969,1383,1394.45,1.74,0,-2762,1413,1398,1386,1371,1359,1405,1378,489,414,500,940,1,1,96997167,1356,-13.19,1.00,12,0.10,-106.00,1399.00,2145,20240610,-34.83,1190,20240909,17.48,1510,-7.42,20250321,1200,16.50,20250210,2145,-34.83,20240610,1190,17.48,20240909,2.22,Y,011330,500,489 억,,1688590,N,N,1236,N,00,N
20250407,100244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1400,17,2,1.23,68081422,49219,57.74,1375,1400,1375,1797,969,1383,1383.23,1.74,0,13317,1413,1398,1386,1371,1359,1405,1378,489,414,500,940,1,1,96997167,1358,-13.21,1.00,12,0.05,-106.00,1399.00,2145,20240610,-34.73,1190,20240909,17.65,1510,-7.28,20250321,1200,16.67,20250210,2145,-34.73,20240610,1190,17.65,20240909,2.22,Y,011330,500,489 억,,1688590,N,N,1236,N,00,N
20250407,090244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,0,3,0.00,13604213,9860,11.57,1375,1383,1375,1797,969,1383,1379.74,1.74,0,4393,1413,1398,1386,1371,1359,1405,1378,489,414,500,940,1,1,96997167,1341,-13.05,0.99,12,0.01,-106.00,1399.00,2145,20240610,-35.52,1190,20240909,16.22,1510,-8.41,20250321,1200,15.25,20250210,2145,-35.52,20240610,1190,16.22,20240909,2.22,Y,011330,500,489 억,,1688590,N,N,1236,N,00,N
20250404,160244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,-14,5,-1.00,117830424,85236,76.59,1382,1401,1374,1816,978,1397,1382.40,1.77,0,-32642,1455,1425,1395,1365,1335,1441,1381,489,419,500,940,1,1,96997167,1341,-13.05,0.99,12,0.09,-106.00,1399.00,2145,20240610,-35.52,1190,20240909,16.22,1510,-8.41,20250321,1200,15.25,20250210,2145,-35.52,20240610,1190,16.22,20240909,2.22,Y,011330,500,489 억,,1721021,N,N,1236,N,00,N
20250404,150245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1392,-5,5,-0.36,116722882,84439,75.87,1382,1401,1374,1816,978,1397,1382.33,1.77,0,-32250,1455,1425,1395,1365,1335,1441,1381,489,419,500,940,1,1,96997167,1350,-13.13,0.99,12,0.09,-106.00,1399.00,2145,20240610,-35.10,1190,20240909,16.97,1510,-7.81,20250321,1200,16.00,20250210,2145,-35.10,20240610,1190,16.97,20240909,2.22,Y,011330,500,489 억,,1721021,N,N,0,N,00,N
20250404,140246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1386,-11,5,-0.79,81435331,58942,52.96,1382,1401,1374,1816,978,1397,1381.62,1.77,0,-20313,1455,1425,1395,1365,1335,1441,1381,489,419,500,940,1,1,96997167,1344,-13.08,0.99,12,0.06,-106.00,1399.00,2145,20240610,-35.38,1190,20240909,16.47,1510,-8.21,20250321,1200,15.50,20250210,2145,-35.38,20240610,1190,16.47,20240909,2.22,Y,011330,500,489 억,,1721021,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 20250407 160243 57 100.00 KOSPI 섬유·의류 N N N N N 1398 15 2 1.08 288406434 206754 242.57 1375 1412 1375 1797 969 1383 1394.91 1.74 0 -4091 1413 1398 1386 1371 1359 1405 1378 489 414 500 940 1 1 96997167 1356 -13.19 1.00 12 0.21 -106.00 1399.00 2145 20240610 -34.83 1190 20240909 17.48 1510 -7.42 20250321 1200 16.50 20250210 2145 -34.83 20240610 1190 17.48 20240909 2.22 Y 011330 500 489 억 1688590 N N 37 N 00 N
3 20250407 150246 57 100.00 KOSPI 섬유·의류 N N N N N 1395 12 2 0.87 252263733 180901 212.24 1375 1412 1375 1797 969 1383 1394.49 1.74 0 15289 1413 1398 1386 1371 1359 1405 1378 489 414 500 940 1 1 96997167 1353 -13.16 1.00 12 0.19 -106.00 1399.00 2145 20240610 -34.97 1190 20240909 17.23 1510 -7.62 20250321 1200 16.25 20250210 2145 -34.97 20240610 1190 17.23 20240909 2.22 Y 011330 500 489 억 1688590 N N 1236 N 00 N
4 20250407 140245 57 100.00 KOSPI 섬유·의류 N N N N N 1405 22 2 1.59 201039875 144038 168.99 1375 1412 1375 1797 969 1383 1395.74 1.74 0 -6968 1413 1398 1386 1371 1359 1405 1378 489 414 500 940 1 1 96997167 1363 -13.25 1.00 12 0.15 -106.00 1399.00 2145 20240610 -34.50 1190 20240909 18.07 1510 -6.95 20250321 1200 17.08 20250210 2145 -34.50 20240610 1190 18.07 20240909 2.22 Y 011330 500 489 억 1688590 N N 1236 N 00 N
5 20250407 130244 57 100.00 KOSPI 섬유·의류 N N N N N 1387 4 2 0.29 173779756 124536 146.11 1375 1412 1375 1797 969 1383 1395.42 1.74 0 -1346 1413 1398 1386 1371 1359 1405 1378 489 414 500 940 1 1 96997167 1345 -13.08 0.99 12 0.13 -106.00 1399.00 2145 20240610 -35.34 1190 20240909 16.55 1510 -8.15 20250321 1200 15.58 20250210 2145 -35.34 20240610 1190 16.55 20240909 2.22 Y 011330 500 489 억 1688590 N N 1236 N 00 N
6 20250407 120244 57 100.00 KOSPI 섬유·의류 N N N N N 1409 26 2 1.88 158403744 113528 133.19 1375 1412 1375 1797 969 1383 1395.28 1.74 0 4942 1413 1398 1386 1371 1359 1405 1378 489 414 500 940 1 1 96997167 1367 -13.29 1.01 12 0.12 -106.00 1399.00 2145 20240610 -34.31 1190 20240909 18.40 1510 -6.69 20250321 1200 17.42 20250210 2145 -34.31 20240610 1190 18.40 20240909 2.22 Y 011330 500 489 억 1688590 N N 1236 N 00 N
7 20250407 110244 57 100.00 KOSPI 섬유·의류 N N N N N 1398 15 2 1.08 134163294 96212 112.88 1375 1412 1375 1797 969 1383 1394.45 1.74 0 -2762 1413 1398 1386 1371 1359 1405 1378 489 414 500 940 1 1 96997167 1356 -13.19 1.00 12 0.10 -106.00 1399.00 2145 20240610 -34.83 1190 20240909 17.48 1510 -7.42 20250321 1200 16.50 20250210 2145 -34.83 20240610 1190 17.48 20240909 2.22 Y 011330 500 489 억 1688590 N N 1236 N 00 N
8 20250407 100244 57 100.00 KOSPI 섬유·의류 N N N N N 1400 17 2 1.23 68081422 49219 57.74 1375 1400 1375 1797 969 1383 1383.23 1.74 0 13317 1413 1398 1386 1371 1359 1405 1378 489 414 500 940 1 1 96997167 1358 -13.21 1.00 12 0.05 -106.00 1399.00 2145 20240610 -34.73 1190 20240909 17.65 1510 -7.28 20250321 1200 16.67 20250210 2145 -34.73 20240610 1190 17.65 20240909 2.22 Y 011330 500 489 억 1688590 N N 1236 N 00 N
9 20250407 090244 57 100.00 KOSPI 섬유·의류 N N N N N 1383 0 3 0.00 13604213 9860 11.57 1375 1383 1375 1797 969 1383 1379.74 1.74 0 4393 1413 1398 1386 1371 1359 1405 1378 489 414 500 940 1 1 96997167 1341 -13.05 0.99 12 0.01 -106.00 1399.00 2145 20240610 -35.52 1190 20240909 16.22 1510 -8.41 20250321 1200 15.25 20250210 2145 -35.52 20240610 1190 16.22 20240909 2.22 Y 011330 500 489 억 1688590 N N 1236 N 00 N
10 20250404 160244 57 100.00 KOSPI 섬유·의류 N N N N N 1383 -14 5 -1.00 117830424 85236 76.59 1382 1401 1374 1816 978 1397 1382.40 1.77 0 -32642 1455 1425 1395 1365 1335 1441 1381 489 419 500 940 1 1 96997167 1341 -13.05 0.99 12 0.09 -106.00 1399.00 2145 20240610 -35.52 1190 20240909 16.22 1510 -8.41 20250321 1200 15.25 20250210 2145 -35.52 20240610 1190 16.22 20240909 2.22 Y 011330 500 489 억 1721021 N N 1236 N 00 N
11 20250404 150245 57 100.00 KOSPI 섬유·의류 N N N N N 1392 -5 5 -0.36 116722882 84439 75.87 1382 1401 1374 1816 978 1397 1382.33 1.77 0 -32250 1455 1425 1395 1365 1335 1441 1381 489 419 500 940 1 1 96997167 1350 -13.13 0.99 12 0.09 -106.00 1399.00 2145 20240610 -35.10 1190 20240909 16.97 1510 -7.81 20250321 1200 16.00 20250210 2145 -35.10 20240610 1190 16.97 20240909 2.22 Y 011330 500 489 억 1721021 N N 0 N 00 N
12 20250404 140246 57 100.00 KOSPI 섬유·의류 N N N N N 1386 -11 5 -0.79 81435331 58942 52.96 1382 1401 1374 1816 978 1397 1381.62 1.77 0 -20313 1455 1425 1395 1365 1335 1441 1381 489 419 500 940 1 1 96997167 1344 -13.08 0.99 12 0.06 -106.00 1399.00 2145 20240610 -35.38 1190 20240909 16.47 1510 -8.21 20250321 1200 15.50 20250210 2145 -35.38 20240610 1190 16.47 20240909 2.22 Y 011330 500 489 억 1721021 N N 0 N 00 N