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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1500,79,2,5.56,783768266,527960,671.60,1421,1515,1419,1847,995,1421,1484.52,1.82,0,108041,1473,1447,1414,1388,1355,1430,1371,489,426,500,960,1,1,96997167,1455,-14.15,1.07,12,0.54,-106.00,1399.00,2145,20240610,-30.07,1190,20240909,26.05,1515,-0.99,20250411,1200,25.00,20250210,2145,-30.07,20240610,1190,26.05,20240909,2.22,Y,011330,500,489 억,,1762511,N,N,16639,N,00,N
20250411,150249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1487,66,2,4.64,743597080,501058,637.38,1421,1515,1419,1847,995,1421,1484.05,1.82,0,106776,1473,1447,1414,1388,1355,1430,1371,489,426,500,960,1,1,96997167,1442,-14.03,1.06,12,0.52,-106.00,1399.00,2145,20240610,-30.68,1190,20240909,24.96,1515,-1.85,20250411,1200,23.92,20250210,2145,-30.68,20240610,1190,24.96,20240909,2.22,Y,011330,500,489 억,,1762511,N,N,1697,N,00,N
20250411,140250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1495,74,2,5.21,720558057,485607,617.73,1421,1515,1419,1847,995,1421,1483.83,1.82,0,109711,1473,1447,1414,1388,1355,1430,1371,489,426,500,960,1,1,96997167,1450,-14.10,1.07,12,0.50,-106.00,1399.00,2145,20240610,-30.30,1190,20240909,25.63,1515,-1.32,20250411,1200,24.58,20250210,2145,-30.30,20240610,1190,25.63,20240909,2.22,Y,011330,500,489 억,,1762511,N,N,1697,N,00,N
20250411,130250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1501,80,2,5.63,691785296,466453,593.36,1421,1515,1419,1847,995,1421,1483.08,1.82,0,109790,1473,1447,1414,1388,1355,1430,1371,489,426,500,960,1,1,96997167,1456,-14.16,1.07,12,0.48,-106.00,1399.00,2145,20240610,-30.02,1190,20240909,26.13,1515,-0.92,20250411,1200,25.08,20250210,2145,-30.02,20240610,1190,26.13,20240909,2.22,Y,011330,500,489 억,,1762511,N,N,1697,N,00,N
20250411,120250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1511,90,2,6.33,630370390,425630,541.43,1421,1515,1419,1847,995,1421,1481.03,1.82,0,100357,1473,1447,1414,1388,1355,1430,1371,489,426,500,960,1,1,96997167,1466,-14.25,1.08,12,0.44,-106.00,1399.00,2145,20240610,-29.56,1190,20240909,26.97,1515,-0.26,20250411,1200,25.92,20250210,2145,-29.56,20240610,1190,26.97,20240909,2.22,Y,011330,500,489 억,,1762511,N,N,1697,N,00,N
20250411,110249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1497,76,2,5.35,404790867,275676,350.68,1421,1510,1419,1847,995,1421,1468.36,1.82,0,63916,1473,1447,1414,1388,1355,1430,1371,489,426,500,960,1,1,96997167,1452,-14.12,1.07,12,0.28,-106.00,1399.00,2145,20240610,-30.21,1190,20240909,25.80,1510,0.00,20250321,1200,24.75,20250210,2145,-30.21,20240610,1190,25.80,20240909,2.22,Y,011330,500,489 억,,1762511,N,N,1697,N,00,N
20250411,100250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1475,54,2,3.80,234147413,161298,205.18,1421,1482,1419,1847,995,1421,1451.64,1.82,0,22660,1473,1447,1414,1388,1355,1430,1371,489,426,500,960,1,1,96997167,1431,-13.92,1.05,12,0.17,-106.00,1399.00,2145,20240610,-31.24,1190,20240909,23.95,1510,-2.32,20250321,1200,22.92,20250210,2145,-31.24,20240610,1190,23.95,20240909,2.22,Y,011330,500,489 억,,1762511,N,N,1697,N,00,N
20250411,090251,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1427,6,2,0.42,754225,530,0.67,1421,1427,1420,1847,995,1421,1423.07,1.82,0,504,1473,1447,1414,1388,1355,1430,1371,489,426,500,960,1,1,96997167,1384,-13.46,1.02,12,0.00,-106.00,1399.00,2145,20240610,-33.47,1190,20240909,19.92,1510,-5.50,20250321,1200,18.92,20250210,2145,-33.47,20240610,1190,19.92,20240909,2.22,Y,011330,500,489 억,,1762511,N,N,1697,N,00,N
20250410,160248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1421,40,2,2.90,111169970,78612,70.29,1440,1440,1381,1795,967,1381,1414.16,1.78,0,33007,1458,1419,1400,1361,1342,1410,1352,489,414,500,930,1,1,96997167,1378,-13.41,1.02,12,0.08,-106.00,1399.00,2145,20240610,-33.75,1190,20240909,19.41,1510,-5.89,20250321,1200,18.42,20250210,2145,-33.75,20240610,1190,19.41,20240909,2.22,Y,011330,500,489 억,,1729221,N,N,1697,N,00,N
20250410,150249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1421,40,2,2.90,102907761,72797,65.09,1440,1440,1381,1795,967,1381,1413.63,1.78,0,32109,1458,1419,1400,1361,1342,1410,1352,489,414,500,930,1,1,96997167,1378,-13.41,1.02,12,0.08,-106.00,1399.00,2145,20240610,-33.75,1190,20240909,19.41,1510,-5.89,20250321,1200,18.42,20250210,2145,-33.75,20240610,1190,19.41,20240909,2.22,Y,011330,500,489 억,,1729221,N,N,7076,N,00,N
20250410,140248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1412,31,2,2.24,83732650,59220,52.95,1440,1440,1381,1795,967,1381,1413.93,1.78,0,25087,1458,1419,1400,1361,1342,1410,1352,489,414,500,930,1,1,96997167,1370,-13.32,1.01,12,0.06,-106.00,1399.00,2145,20240610,-34.17,1190,20240909,18.66,1510,-6.49,20250321,1200,17.67,20250210,2145,-34.17,20240610,1190,18.66,20240909,2.22,Y,011330,500,489 억,,1729221,N,N,7076,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 20250411 160248 57 100.00 KOSPI 섬유·의류 N N N N N 1500 79 2 5.56 783768266 527960 671.60 1421 1515 1419 1847 995 1421 1484.52 1.82 0 108041 1473 1447 1414 1388 1355 1430 1371 489 426 500 960 1 1 96997167 1455 -14.15 1.07 12 0.54 -106.00 1399.00 2145 20240610 -30.07 1190 20240909 26.05 1515 -0.99 20250411 1200 25.00 20250210 2145 -30.07 20240610 1190 26.05 20240909 2.22 Y 011330 500 489 억 1762511 N N 16639 N 00 N
3 20250411 150249 57 100.00 KOSPI 섬유·의류 N N N N N 1487 66 2 4.64 743597080 501058 637.38 1421 1515 1419 1847 995 1421 1484.05 1.82 0 106776 1473 1447 1414 1388 1355 1430 1371 489 426 500 960 1 1 96997167 1442 -14.03 1.06 12 0.52 -106.00 1399.00 2145 20240610 -30.68 1190 20240909 24.96 1515 -1.85 20250411 1200 23.92 20250210 2145 -30.68 20240610 1190 24.96 20240909 2.22 Y 011330 500 489 억 1762511 N N 1697 N 00 N
4 20250411 140250 57 100.00 KOSPI 섬유·의류 N N N N N 1495 74 2 5.21 720558057 485607 617.73 1421 1515 1419 1847 995 1421 1483.83 1.82 0 109711 1473 1447 1414 1388 1355 1430 1371 489 426 500 960 1 1 96997167 1450 -14.10 1.07 12 0.50 -106.00 1399.00 2145 20240610 -30.30 1190 20240909 25.63 1515 -1.32 20250411 1200 24.58 20250210 2145 -30.30 20240610 1190 25.63 20240909 2.22 Y 011330 500 489 억 1762511 N N 1697 N 00 N
5 20250411 130250 57 100.00 KOSPI 섬유·의류 N N N N N 1501 80 2 5.63 691785296 466453 593.36 1421 1515 1419 1847 995 1421 1483.08 1.82 0 109790 1473 1447 1414 1388 1355 1430 1371 489 426 500 960 1 1 96997167 1456 -14.16 1.07 12 0.48 -106.00 1399.00 2145 20240610 -30.02 1190 20240909 26.13 1515 -0.92 20250411 1200 25.08 20250210 2145 -30.02 20240610 1190 26.13 20240909 2.22 Y 011330 500 489 억 1762511 N N 1697 N 00 N
6 20250411 120250 57 100.00 KOSPI 섬유·의류 N N N N N 1511 90 2 6.33 630370390 425630 541.43 1421 1515 1419 1847 995 1421 1481.03 1.82 0 100357 1473 1447 1414 1388 1355 1430 1371 489 426 500 960 1 1 96997167 1466 -14.25 1.08 12 0.44 -106.00 1399.00 2145 20240610 -29.56 1190 20240909 26.97 1515 -0.26 20250411 1200 25.92 20250210 2145 -29.56 20240610 1190 26.97 20240909 2.22 Y 011330 500 489 억 1762511 N N 1697 N 00 N
7 20250411 110249 57 100.00 KOSPI 섬유·의류 N N N N N 1497 76 2 5.35 404790867 275676 350.68 1421 1510 1419 1847 995 1421 1468.36 1.82 0 63916 1473 1447 1414 1388 1355 1430 1371 489 426 500 960 1 1 96997167 1452 -14.12 1.07 12 0.28 -106.00 1399.00 2145 20240610 -30.21 1190 20240909 25.80 1510 0.00 20250321 1200 24.75 20250210 2145 -30.21 20240610 1190 25.80 20240909 2.22 Y 011330 500 489 억 1762511 N N 1697 N 00 N
8 20250411 100250 57 100.00 KOSPI 섬유·의류 N N N N N 1475 54 2 3.80 234147413 161298 205.18 1421 1482 1419 1847 995 1421 1451.64 1.82 0 22660 1473 1447 1414 1388 1355 1430 1371 489 426 500 960 1 1 96997167 1431 -13.92 1.05 12 0.17 -106.00 1399.00 2145 20240610 -31.24 1190 20240909 23.95 1510 -2.32 20250321 1200 22.92 20250210 2145 -31.24 20240610 1190 23.95 20240909 2.22 Y 011330 500 489 억 1762511 N N 1697 N 00 N
9 20250411 090251 57 100.00 KOSPI 섬유·의류 N N N N N 1427 6 2 0.42 754225 530 0.67 1421 1427 1420 1847 995 1421 1423.07 1.82 0 504 1473 1447 1414 1388 1355 1430 1371 489 426 500 960 1 1 96997167 1384 -13.46 1.02 12 0.00 -106.00 1399.00 2145 20240610 -33.47 1190 20240909 19.92 1510 -5.50 20250321 1200 18.92 20250210 2145 -33.47 20240610 1190 19.92 20240909 2.22 Y 011330 500 489 억 1762511 N N 1697 N 00 N
10 20250410 160248 57 100.00 KOSPI 섬유·의류 N N N N N 1421 40 2 2.90 111169970 78612 70.29 1440 1440 1381 1795 967 1381 1414.16 1.78 0 33007 1458 1419 1400 1361 1342 1410 1352 489 414 500 930 1 1 96997167 1378 -13.41 1.02 12 0.08 -106.00 1399.00 2145 20240610 -33.75 1190 20240909 19.41 1510 -5.89 20250321 1200 18.42 20250210 2145 -33.75 20240610 1190 19.41 20240909 2.22 Y 011330 500 489 억 1729221 N N 1697 N 00 N
11 20250410 150249 57 100.00 KOSPI 섬유·의류 N N N N N 1421 40 2 2.90 102907761 72797 65.09 1440 1440 1381 1795 967 1381 1413.63 1.78 0 32109 1458 1419 1400 1361 1342 1410 1352 489 414 500 930 1 1 96997167 1378 -13.41 1.02 12 0.08 -106.00 1399.00 2145 20240610 -33.75 1190 20240909 19.41 1510 -5.89 20250321 1200 18.42 20250210 2145 -33.75 20240610 1190 19.41 20240909 2.22 Y 011330 500 489 억 1729221 N N 7076 N 00 N
12 20250410 140248 57 100.00 KOSPI 섬유·의류 N N N N N 1412 31 2 2.24 83732650 59220 52.95 1440 1440 1381 1795 967 1381 1413.93 1.78 0 25087 1458 1419 1400 1361 1342 1410 1352 489 414 500 930 1 1 96997167 1370 -13.32 1.01 12 0.06 -106.00 1399.00 2145 20240610 -34.17 1190 20240909 18.66 1510 -6.49 20250321 1200 17.67 20250210 2145 -34.17 20240610 1190 18.66 20240909 2.22 Y 011330 500 489 억 1729221 N N 7076 N 00 N