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
111110/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
20250407,160721,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7420,-190,5,-2.50,249808520,33637,134.44,7500,7580,7110,9890,5330,7610,7426.60,1.95,0,6963,8050,7830,7700,7480,7350,7765,7415,55,2280,500,5170,10,1,9749984,723,2.87,0.36,12,0.34,2581.00,20549.00,9020,20241031,-17.74,6400,20240805,15.94,8150,-8.96,20250120,7050,5.25,20250203,9020,-17.74,20241031,6400,15.94,20240805,2.04,Y,111110,500,55 억,,190496,N,N,8,N,00,N
20250407,150727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7390,-220,5,-2.89,236887690,31890,127.46,7500,7580,7110,9890,5330,7610,7428.28,1.95,0,6283,8050,7830,7700,7480,7350,7765,7415,55,2280,500,5170,10,1,9749984,721,2.86,0.36,12,0.33,2581.00,20549.00,9020,20241031,-18.07,6400,20240805,15.47,8150,-9.33,20250120,7050,4.82,20250203,9020,-18.07,20241031,6400,15.47,20240805,2.04,Y,111110,500,55 억,,190496,N,N,471,N,00,N
20250407,140724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7430,-180,5,-2.37,208867220,28107,112.34,7500,7580,7110,9890,5330,7610,7431.15,1.95,0,4802,8050,7830,7700,7480,7350,7765,7415,55,2280,500,5170,10,1,9749984,724,2.88,0.36,12,0.29,2581.00,20549.00,9020,20241031,-17.63,6400,20240805,16.09,8150,-8.83,20250120,7050,5.39,20250203,9020,-17.63,20241031,6400,16.09,20240805,2.04,Y,111110,500,55 억,,190496,N,N,471,N,00,N
20250407,130723,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7480,-130,5,-1.71,196120230,26394,105.49,7500,7580,7110,9890,5330,7610,7430.49,1.95,0,3707,8050,7830,7700,7480,7350,7765,7415,55,2280,500,5170,10,1,9749984,729,2.90,0.36,12,0.27,2581.00,20549.00,9020,20241031,-17.07,6400,20240805,16.88,8150,-8.22,20250120,7050,6.10,20250203,9020,-17.07,20241031,6400,16.88,20240805,2.04,Y,111110,500,55 억,,190496,N,N,471,N,00,N
20250407,120722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7520,-90,5,-1.18,163610490,22030,88.05,7500,7580,7110,9890,5330,7610,7426.71,1.95,0,2811,8050,7830,7700,7480,7350,7765,7415,55,2280,500,5170,10,1,9749984,733,2.91,0.37,12,0.23,2581.00,20549.00,9020,20241031,-16.63,6400,20240805,17.50,8150,-7.73,20250120,7050,6.67,20250203,9020,-16.63,20241031,6400,17.50,20240805,2.04,Y,111110,500,55 억,,190496,N,N,471,N,00,N
20250407,110723,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7560,-50,5,-0.66,131973680,17823,71.24,7500,7580,7110,9890,5330,7610,7404.68,1.95,0,3555,8050,7830,7700,7480,7350,7765,7415,55,2280,500,5170,10,1,9749984,737,2.93,0.37,12,0.18,2581.00,20549.00,9020,20241031,-16.19,6400,20240805,18.12,8150,-7.24,20250120,7050,7.23,20250203,9020,-16.19,20241031,6400,18.12,20240805,2.04,Y,111110,500,55 억,,190496,N,N,471,N,00,N
20250407,100723,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7430,-180,5,-2.37,117267720,15854,63.37,7500,7580,7110,9890,5330,7610,7396.73,1.95,0,2572,8050,7830,7700,7480,7350,7765,7415,55,2280,500,5170,10,1,9749984,724,2.88,0.36,12,0.16,2581.00,20549.00,9020,20241031,-17.63,6400,20240805,16.09,8150,-8.83,20250120,7050,5.39,20250203,9020,-17.63,20241031,6400,16.09,20240805,2.04,Y,111110,500,55 억,,190496,N,N,471,N,00,N
20250407,090724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7440,-170,5,-2.23,21943570,2930,11.71,7500,7580,7440,9890,5330,7610,7489.27,1.95,0,-625,8050,7830,7700,7480,7350,7765,7415,55,2280,500,5170,10,1,9749984,725,2.88,0.36,12,0.03,2581.00,20549.00,9020,20241031,-17.52,6400,20240805,16.25,8150,-8.71,20250120,7050,5.53,20250203,9020,-17.52,20241031,6400,16.25,20240805,2.04,Y,111110,500,55 억,,190496,N,N,471,N,00,N
20250404,160720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7610,-370,5,-4.64,191530585,24946,120.16,7890,7920,7570,10370,5590,7980,7677.81,1.91,0,3944,8166,8072,7946,7852,7726,8120,7900,55,2390,500,5420,10,1,9749984,742,2.95,0.37,12,0.26,2581.00,20549.00,9020,20241031,-15.63,6400,20240805,18.91,8150,-6.63,20250120,7050,7.94,20250203,9020,-15.63,20241031,6400,18.91,20240805,2.04,Y,111110,500,55 억,,186682,N,N,471,N,00,N
20250404,150727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7680,-300,5,-3.76,178380835,23226,111.88,7890,7920,7570,10370,5590,7980,7680.22,1.91,0,4306,8166,8072,7946,7852,7726,8120,7900,55,2390,500,5420,10,1,9749984,749,2.98,0.37,12,0.24,2581.00,20549.00,9020,20241031,-14.86,6400,20240805,20.00,8150,-5.77,20250120,7050,8.94,20250203,9020,-14.86,20241031,6400,20.00,20240805,2.04,Y,111110,500,55 억,,186682,N,N,0,N,00,N
20250404,140729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7650,-330,5,-4.14,168367840,21911,105.54,7890,7920,7590,10370,5590,7980,7684.17,1.91,0,4076,8166,8072,7946,7852,7726,8120,7900,55,2390,500,5420,10,1,9749984,746,2.96,0.37,12,0.22,2581.00,20549.00,9020,20241031,-15.19,6400,20240805,19.53,8150,-6.13,20250120,7050,8.51,20250203,9020,-15.19,20241031,6400,19.53,20240805,2.04,Y,111110,500,55 억,,186682,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 160721 57 100.00 KOSPI 섬유·의류 N N N N N 7420 -190 5 -2.50 249808520 33637 134.44 7500 7580 7110 9890 5330 7610 7426.60 1.95 0 6963 8050 7830 7700 7480 7350 7765 7415 55 2280 500 5170 10 1 9749984 723 2.87 0.36 12 0.34 2581.00 20549.00 9020 20241031 -17.74 6400 20240805 15.94 8150 -8.96 20250120 7050 5.25 20250203 9020 -17.74 20241031 6400 15.94 20240805 2.04 Y 111110 500 55 억 190496 N N 8 N 00 N
3 20250407 150727 57 100.00 KOSPI 섬유·의류 N N N N N 7390 -220 5 -2.89 236887690 31890 127.46 7500 7580 7110 9890 5330 7610 7428.28 1.95 0 6283 8050 7830 7700 7480 7350 7765 7415 55 2280 500 5170 10 1 9749984 721 2.86 0.36 12 0.33 2581.00 20549.00 9020 20241031 -18.07 6400 20240805 15.47 8150 -9.33 20250120 7050 4.82 20250203 9020 -18.07 20241031 6400 15.47 20240805 2.04 Y 111110 500 55 억 190496 N N 471 N 00 N
4 20250407 140724 57 100.00 KOSPI 섬유·의류 N N N N N 7430 -180 5 -2.37 208867220 28107 112.34 7500 7580 7110 9890 5330 7610 7431.15 1.95 0 4802 8050 7830 7700 7480 7350 7765 7415 55 2280 500 5170 10 1 9749984 724 2.88 0.36 12 0.29 2581.00 20549.00 9020 20241031 -17.63 6400 20240805 16.09 8150 -8.83 20250120 7050 5.39 20250203 9020 -17.63 20241031 6400 16.09 20240805 2.04 Y 111110 500 55 억 190496 N N 471 N 00 N
5 20250407 130723 57 100.00 KOSPI 섬유·의류 N N N N N 7480 -130 5 -1.71 196120230 26394 105.49 7500 7580 7110 9890 5330 7610 7430.49 1.95 0 3707 8050 7830 7700 7480 7350 7765 7415 55 2280 500 5170 10 1 9749984 729 2.90 0.36 12 0.27 2581.00 20549.00 9020 20241031 -17.07 6400 20240805 16.88 8150 -8.22 20250120 7050 6.10 20250203 9020 -17.07 20241031 6400 16.88 20240805 2.04 Y 111110 500 55 억 190496 N N 471 N 00 N
6 20250407 120722 57 100.00 KOSPI 섬유·의류 N N N N N 7520 -90 5 -1.18 163610490 22030 88.05 7500 7580 7110 9890 5330 7610 7426.71 1.95 0 2811 8050 7830 7700 7480 7350 7765 7415 55 2280 500 5170 10 1 9749984 733 2.91 0.37 12 0.23 2581.00 20549.00 9020 20241031 -16.63 6400 20240805 17.50 8150 -7.73 20250120 7050 6.67 20250203 9020 -16.63 20241031 6400 17.50 20240805 2.04 Y 111110 500 55 억 190496 N N 471 N 00 N
7 20250407 110723 57 100.00 KOSPI 섬유·의류 N N N N N 7560 -50 5 -0.66 131973680 17823 71.24 7500 7580 7110 9890 5330 7610 7404.68 1.95 0 3555 8050 7830 7700 7480 7350 7765 7415 55 2280 500 5170 10 1 9749984 737 2.93 0.37 12 0.18 2581.00 20549.00 9020 20241031 -16.19 6400 20240805 18.12 8150 -7.24 20250120 7050 7.23 20250203 9020 -16.19 20241031 6400 18.12 20240805 2.04 Y 111110 500 55 억 190496 N N 471 N 00 N
8 20250407 100723 57 100.00 KOSPI 섬유·의류 N N N N N 7430 -180 5 -2.37 117267720 15854 63.37 7500 7580 7110 9890 5330 7610 7396.73 1.95 0 2572 8050 7830 7700 7480 7350 7765 7415 55 2280 500 5170 10 1 9749984 724 2.88 0.36 12 0.16 2581.00 20549.00 9020 20241031 -17.63 6400 20240805 16.09 8150 -8.83 20250120 7050 5.39 20250203 9020 -17.63 20241031 6400 16.09 20240805 2.04 Y 111110 500 55 억 190496 N N 471 N 00 N
9 20250407 090724 57 100.00 KOSPI 섬유·의류 N N N N N 7440 -170 5 -2.23 21943570 2930 11.71 7500 7580 7440 9890 5330 7610 7489.27 1.95 0 -625 8050 7830 7700 7480 7350 7765 7415 55 2280 500 5170 10 1 9749984 725 2.88 0.36 12 0.03 2581.00 20549.00 9020 20241031 -17.52 6400 20240805 16.25 8150 -8.71 20250120 7050 5.53 20250203 9020 -17.52 20241031 6400 16.25 20240805 2.04 Y 111110 500 55 억 190496 N N 471 N 00 N
10 20250404 160720 57 100.00 KOSPI 섬유·의류 N N N N N 7610 -370 5 -4.64 191530585 24946 120.16 7890 7920 7570 10370 5590 7980 7677.81 1.91 0 3944 8166 8072 7946 7852 7726 8120 7900 55 2390 500 5420 10 1 9749984 742 2.95 0.37 12 0.26 2581.00 20549.00 9020 20241031 -15.63 6400 20240805 18.91 8150 -6.63 20250120 7050 7.94 20250203 9020 -15.63 20241031 6400 18.91 20240805 2.04 Y 111110 500 55 억 186682 N N 471 N 00 N
11 20250404 150727 57 100.00 KOSPI 섬유·의류 N N N N N 7680 -300 5 -3.76 178380835 23226 111.88 7890 7920 7570 10370 5590 7980 7680.22 1.91 0 4306 8166 8072 7946 7852 7726 8120 7900 55 2390 500 5420 10 1 9749984 749 2.98 0.37 12 0.24 2581.00 20549.00 9020 20241031 -14.86 6400 20240805 20.00 8150 -5.77 20250120 7050 8.94 20250203 9020 -14.86 20241031 6400 20.00 20240805 2.04 Y 111110 500 55 억 186682 N N 0 N 00 N
12 20250404 140729 57 100.00 KOSPI 섬유·의류 N N N N N 7650 -330 5 -4.14 168367840 21911 105.54 7890 7920 7590 10370 5590 7980 7684.17 1.91 0 4076 8166 8072 7946 7852 7726 8120 7900 55 2390 500 5420 10 1 9749984 746 2.96 0.37 12 0.22 2581.00 20549.00 9020 20241031 -15.19 6400 20240805 19.53 8150 -6.13 20250120 7050 8.51 20250203 9020 -15.19 20241031 6400 19.53 20240805 2.04 Y 111110 500 55 억 186682 N N 0 N 00 N