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
111380/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,신저가,섬유·의류,N,N,N,N, ,N,13920,-660,5,-4.53,231420430,16595,210.70,14200,14210,13720,18950,10210,14580,13945.19,0.51,0,-3973,14953,14766,14543,14356,14133,14860,14450,6,4370,100,10200,10,1,6128000,853,4.91,0.56,12,0.27,2836.00,24997.00,27200,20240514,-48.82,13720,20250407,1.46,19140,-27.27,20250107,13720,1.46,20250407,27200,-48.82,20240514,13720,1.46,20250407,1.24,Y,111380,100,6 억,,31330,N,N,1774,N,00,N
20250407,150727,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,13920,-660,5,-4.53,220695380,15825,200.93,14200,14210,13720,18950,10210,14580,13946.00,0.51,0,-3605,14953,14766,14543,14356,14133,14860,14450,6,4370,100,10200,10,1,6128000,853,4.91,0.56,12,0.26,2836.00,24997.00,27200,20240514,-48.82,13720,20250407,1.46,19140,-27.27,20250107,13720,1.46,20250407,27200,-48.82,20240514,13720,1.46,20250407,1.24,Y,111380,100,6 억,,31330,N,N,514,N,00,N
20250407,140724,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14000,-580,5,-3.98,161233980,11595,147.22,14200,14210,13720,18950,10210,14580,13905.47,0.51,0,-3226,14953,14766,14543,14356,14133,14860,14450,6,4370,100,10200,10,1,6128000,858,4.94,0.56,12,0.19,2836.00,24997.00,27200,20240514,-48.53,13720,20250407,2.04,19140,-26.85,20250107,13720,2.04,20250407,27200,-48.53,20240514,13720,2.04,20250407,1.24,Y,111380,100,6 억,,31330,N,N,514,N,00,N
20250407,130723,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,13910,-670,5,-4.60,80309070,5737,72.84,14200,14210,13860,18950,10210,14580,13998.44,0.51,0,-2077,14953,14766,14543,14356,14133,14860,14450,6,4370,100,10200,10,1,6128000,852,4.90,0.56,12,0.09,2836.00,24997.00,27200,20240514,-48.86,13860,20250407,0.36,19140,-27.32,20250107,13860,0.36,20250407,27200,-48.86,20240514,13860,0.36,20250407,1.24,Y,111380,100,6 억,,31330,N,N,514,N,00,N
20250407,120723,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,13950,-630,5,-4.32,57500140,4096,52.01,14200,14210,13920,18950,10210,14580,14038.12,0.51,0,-1644,14953,14766,14543,14356,14133,14860,14450,6,4370,100,10200,10,1,6128000,855,4.92,0.56,12,0.07,2836.00,24997.00,27200,20240514,-48.71,13920,20250407,0.22,19140,-27.12,20250107,13920,0.22,20250407,27200,-48.71,20240514,13920,0.22,20250407,1.24,Y,111380,100,6 억,,31330,N,N,514,N,00,N
20250407,110723,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14080,-500,5,-3.43,52991680,3774,47.92,14200,14210,13920,18950,10210,14580,14041.25,0.51,0,-1643,14953,14766,14543,14356,14133,14860,14450,6,4370,100,10200,10,1,6128000,863,4.96,0.56,12,0.06,2836.00,24997.00,27200,20240514,-48.24,13920,20250407,1.15,19140,-26.44,20250107,13920,1.15,20250407,27200,-48.24,20240514,13920,1.15,20250407,1.24,Y,111380,100,6 억,,31330,N,N,514,N,00,N
20250407,100723,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14060,-520,5,-3.57,32470800,2308,29.30,14200,14210,14000,18950,10210,14580,14068.80,0.51,0,-1271,14953,14766,14543,14356,14133,14860,14450,6,4370,100,10200,10,1,6128000,862,4.96,0.56,12,0.04,2836.00,24997.00,27200,20240514,-48.31,14000,20250407,0.43,19140,-26.54,20250107,14000,0.43,20250407,27200,-48.31,20240514,14000,0.43,20250407,1.24,Y,111380,100,6 억,,31330,N,N,514,N,00,N
20250407,090725,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14120,-460,5,-3.16,6433260,454,5.76,14200,14210,14120,18950,10210,14580,14170.18,0.51,0,-308,14953,14766,14543,14356,14133,14860,14450,6,4370,100,10200,10,1,6128000,865,4.98,0.56,12,0.01,2836.00,24997.00,27200,20240514,-48.09,14120,20250407,0.00,19140,-26.23,20250107,14120,0.00,20250407,27200,-48.09,20240514,14120,0.00,20250407,1.24,Y,111380,100,6 억,,31330,N,N,514,N,00,N
20250404,160721,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14580,-110,5,-0.75,113893580,7875,142.92,14440,14730,14320,19090,10290,14690,14462.68,0.53,0,-953,15103,14896,14673,14466,14243,15000,14570,6,4400,100,10280,10,1,6128000,893,5.14,0.58,12,0.13,2836.00,24997.00,27200,20240514,-46.40,14320,20250404,1.82,19140,-23.82,20250107,14320,1.82,20250404,27200,-46.40,20240514,14320,1.82,20250404,1.23,Y,111380,100,6 억,,32283,N,N,514,N,00,N
20250404,150728,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14510,-180,5,-1.23,110227140,7623,138.35,14440,14730,14320,19090,10290,14690,14459.81,0.53,0,-743,15103,14896,14673,14466,14243,15000,14570,6,4400,100,10280,10,1,6128000,889,5.12,0.58,12,0.12,2836.00,24997.00,27200,20240514,-46.65,14320,20250404,1.33,19140,-24.19,20250107,14320,1.33,20250404,27200,-46.65,20240514,14320,1.33,20250404,1.23,Y,111380,100,6 억,,32283,N,N,614,N,00,N
20250404,140729,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14380,-310,5,-2.11,102608330,7092,128.71,14440,14730,14320,19090,10290,14690,14468.18,0.53,0,-763,15103,14896,14673,14466,14243,15000,14570,6,4400,100,10280,10,1,6128000,881,5.07,0.58,12,0.12,2836.00,24997.00,27200,20240514,-47.13,14320,20250404,0.42,19140,-24.87,20250107,14320,0.42,20250404,27200,-47.13,20240514,14320,0.42,20250404,1.23,Y,111380,100,6 억,,32283,N,N,614,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 신저가 섬유·의류 N N N N N 13920 -660 5 -4.53 231420430 16595 210.70 14200 14210 13720 18950 10210 14580 13945.19 0.51 0 -3973 14953 14766 14543 14356 14133 14860 14450 6 4370 100 10200 10 1 6128000 853 4.91 0.56 12 0.27 2836.00 24997.00 27200 20240514 -48.82 13720 20250407 1.46 19140 -27.27 20250107 13720 1.46 20250407 27200 -48.82 20240514 13720 1.46 20250407 1.24 Y 111380 100 6 억 31330 N N 1774 N 00 N
3 20250407 150727 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 13920 -660 5 -4.53 220695380 15825 200.93 14200 14210 13720 18950 10210 14580 13946.00 0.51 0 -3605 14953 14766 14543 14356 14133 14860 14450 6 4370 100 10200 10 1 6128000 853 4.91 0.56 12 0.26 2836.00 24997.00 27200 20240514 -48.82 13720 20250407 1.46 19140 -27.27 20250107 13720 1.46 20250407 27200 -48.82 20240514 13720 1.46 20250407 1.24 Y 111380 100 6 억 31330 N N 514 N 00 N
4 20250407 140724 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 14000 -580 5 -3.98 161233980 11595 147.22 14200 14210 13720 18950 10210 14580 13905.47 0.51 0 -3226 14953 14766 14543 14356 14133 14860 14450 6 4370 100 10200 10 1 6128000 858 4.94 0.56 12 0.19 2836.00 24997.00 27200 20240514 -48.53 13720 20250407 2.04 19140 -26.85 20250107 13720 2.04 20250407 27200 -48.53 20240514 13720 2.04 20250407 1.24 Y 111380 100 6 억 31330 N N 514 N 00 N
5 20250407 130723 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 13910 -670 5 -4.60 80309070 5737 72.84 14200 14210 13860 18950 10210 14580 13998.44 0.51 0 -2077 14953 14766 14543 14356 14133 14860 14450 6 4370 100 10200 10 1 6128000 852 4.90 0.56 12 0.09 2836.00 24997.00 27200 20240514 -48.86 13860 20250407 0.36 19140 -27.32 20250107 13860 0.36 20250407 27200 -48.86 20240514 13860 0.36 20250407 1.24 Y 111380 100 6 억 31330 N N 514 N 00 N
6 20250407 120723 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 13950 -630 5 -4.32 57500140 4096 52.01 14200 14210 13920 18950 10210 14580 14038.12 0.51 0 -1644 14953 14766 14543 14356 14133 14860 14450 6 4370 100 10200 10 1 6128000 855 4.92 0.56 12 0.07 2836.00 24997.00 27200 20240514 -48.71 13920 20250407 0.22 19140 -27.12 20250107 13920 0.22 20250407 27200 -48.71 20240514 13920 0.22 20250407 1.24 Y 111380 100 6 억 31330 N N 514 N 00 N
7 20250407 110723 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 14080 -500 5 -3.43 52991680 3774 47.92 14200 14210 13920 18950 10210 14580 14041.25 0.51 0 -1643 14953 14766 14543 14356 14133 14860 14450 6 4370 100 10200 10 1 6128000 863 4.96 0.56 12 0.06 2836.00 24997.00 27200 20240514 -48.24 13920 20250407 1.15 19140 -26.44 20250107 13920 1.15 20250407 27200 -48.24 20240514 13920 1.15 20250407 1.24 Y 111380 100 6 억 31330 N N 514 N 00 N
8 20250407 100723 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 14060 -520 5 -3.57 32470800 2308 29.30 14200 14210 14000 18950 10210 14580 14068.80 0.51 0 -1271 14953 14766 14543 14356 14133 14860 14450 6 4370 100 10200 10 1 6128000 862 4.96 0.56 12 0.04 2836.00 24997.00 27200 20240514 -48.31 14000 20250407 0.43 19140 -26.54 20250107 14000 0.43 20250407 27200 -48.31 20240514 14000 0.43 20250407 1.24 Y 111380 100 6 억 31330 N N 514 N 00 N
9 20250407 090725 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 14120 -460 5 -3.16 6433260 454 5.76 14200 14210 14120 18950 10210 14580 14170.18 0.51 0 -308 14953 14766 14543 14356 14133 14860 14450 6 4370 100 10200 10 1 6128000 865 4.98 0.56 12 0.01 2836.00 24997.00 27200 20240514 -48.09 14120 20250407 0.00 19140 -26.23 20250107 14120 0.00 20250407 27200 -48.09 20240514 14120 0.00 20250407 1.24 Y 111380 100 6 억 31330 N N 514 N 00 N
10 20250404 160721 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 14580 -110 5 -0.75 113893580 7875 142.92 14440 14730 14320 19090 10290 14690 14462.68 0.53 0 -953 15103 14896 14673 14466 14243 15000 14570 6 4400 100 10280 10 1 6128000 893 5.14 0.58 12 0.13 2836.00 24997.00 27200 20240514 -46.40 14320 20250404 1.82 19140 -23.82 20250107 14320 1.82 20250404 27200 -46.40 20240514 14320 1.82 20250404 1.23 Y 111380 100 6 억 32283 N N 514 N 00 N
11 20250404 150728 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 14510 -180 5 -1.23 110227140 7623 138.35 14440 14730 14320 19090 10290 14690 14459.81 0.53 0 -743 15103 14896 14673 14466 14243 15000 14570 6 4400 100 10280 10 1 6128000 889 5.12 0.58 12 0.12 2836.00 24997.00 27200 20240514 -46.65 14320 20250404 1.33 19140 -24.19 20250107 14320 1.33 20250404 27200 -46.65 20240514 14320 1.33 20250404 1.23 Y 111380 100 6 억 32283 N N 614 N 00 N
12 20250404 140729 57 100.00 KOSPI 신저가 섬유·의류 N N N N N 14380 -310 5 -2.11 102608330 7092 128.71 14440 14730 14320 19090 10290 14690 14468.18 0.53 0 -763 15103 14896 14673 14466 14243 15000 14570 6 4400 100 10280 10 1 6128000 881 5.07 0.58 12 0.12 2836.00 24997.00 27200 20240514 -47.13 14320 20250404 0.42 19140 -24.87 20250107 14320 0.42 20250404 27200 -47.13 20240514 14320 0.42 20250404 1.23 Y 111380 100 6 억 32283 N N 614 N 00 N