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
014990/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
20250411,160305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,955,79,2,9.02,1019578251,1112602,347.17,876,955,870,1138,614,876,916.32,0.96,0,180517,918,896,878,856,838,908,868,376,262,500,540,1,1,75112995,717,-53.06,1.89,12,1.48,-18.00,504.00,1250,20241213,-23.60,534,20240702,78.84,1056,-9.56,20250121,690,38.41,20250310,1250,-23.60,20241213,534,78.84,20240702,0.08,Y,014990,500,375 억,,721408,N,N,2797,N,00,N
20250411,150307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,930,54,2,6.16,833859693,916628,286.02,876,940,870,1138,614,876,909.70,0.96,0,149163,918,896,878,856,838,908,868,376,262,500,540,1,1,75112995,699,-51.67,1.85,12,1.22,-18.00,504.00,1250,20241213,-25.60,534,20240702,74.16,1056,-11.93,20250121,690,34.78,20250310,1250,-25.60,20241213,534,74.16,20240702,0.08,Y,014990,500,375 억,,721408,N,N,3863,N,00,N
20250411,140308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,924,48,2,5.48,761545750,838195,261.55,876,940,870,1138,614,876,908.55,0.96,0,126641,918,896,878,856,838,908,868,376,262,500,540,1,1,75112995,694,-51.33,1.83,12,1.12,-18.00,504.00,1250,20241213,-26.08,534,20240702,73.03,1056,-12.50,20250121,690,33.91,20250310,1250,-26.08,20241213,534,73.03,20240702,0.08,Y,014990,500,375 억,,721408,N,N,3863,N,00,N
20250411,130308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,929,53,2,6.05,532250944,591911,184.70,876,930,870,1138,614,876,899.21,0.96,0,120811,918,896,878,856,838,908,868,376,262,500,540,1,1,75112995,698,-51.61,1.84,12,0.79,-18.00,504.00,1250,20241213,-25.68,534,20240702,73.97,1056,-12.03,20250121,690,34.64,20250310,1250,-25.68,20241213,534,73.97,20240702,0.08,Y,014990,500,375 억,,721408,N,N,3863,N,00,N
20250411,120308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,908,32,2,3.65,435311021,486713,151.87,876,926,870,1138,614,876,894.39,0.96,0,94275,918,896,878,856,838,908,868,376,262,500,540,1,1,75112995,682,-50.44,1.80,12,0.65,-18.00,504.00,1250,20241213,-27.36,534,20240702,70.04,1056,-14.02,20250121,690,31.59,20250310,1250,-27.36,20241213,534,70.04,20240702,0.08,Y,014990,500,375 억,,721408,N,N,3863,N,00,N
20250411,110307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,911,35,2,4.00,366342253,411544,128.42,876,915,870,1138,614,876,890.17,0.96,0,71396,918,896,878,856,838,908,868,376,262,500,540,1,1,75112995,684,-50.61,1.81,12,0.55,-18.00,504.00,1250,20241213,-27.12,534,20240702,70.60,1056,-13.73,20250121,690,32.03,20250310,1250,-27.12,20241213,534,70.60,20240702,0.08,Y,014990,500,375 억,,721408,N,N,3863,N,00,N
20250411,100308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,881,5,2,0.57,146283513,166794,52.05,876,889,870,1138,614,876,877.03,0.96,0,-3630,918,896,878,856,838,908,868,376,262,500,540,1,1,75112995,662,-48.94,1.75,12,0.22,-18.00,504.00,1250,20241213,-29.52,534,20240702,64.98,1056,-16.57,20250121,690,27.68,20250310,1250,-29.52,20241213,534,64.98,20240702,0.08,Y,014990,500,375 억,,721408,N,N,3863,N,00,N
20250411,090309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,872,-4,5,-0.46,20188771,23041,7.19,876,880,872,1138,614,876,876.21,0.96,0,5813,918,896,878,856,838,908,868,376,262,500,540,1,1,75112995,655,-48.44,1.73,12,0.03,-18.00,504.00,1250,20241213,-30.24,534,20240702,63.30,1056,-17.42,20250121,690,26.38,20250310,1250,-30.24,20241213,534,63.30,20240702,0.08,Y,014990,500,375 억,,721408,N,N,3863,N,00,N
20250410,160306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,876,21,2,2.46,279316877,318545,58.72,860,900,860,1111,599,855,876.85,0.82,0,41636,921,887,864,830,807,876,819,376,256,500,530,1,1,75112995,658,-48.67,1.74,12,0.42,-18.00,504.00,1250,20241213,-29.92,534,20240702,64.04,1056,-17.05,20250121,690,26.96,20250310,1250,-29.92,20241213,534,64.04,20240702,0.07,Y,014990,500,375 억,,619570,N,N,3863,N,00,N
20250410,150306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,875,20,2,2.34,274559374,313113,57.72,860,900,860,1111,599,855,876.87,0.82,0,41788,921,887,864,830,807,876,819,376,256,500,530,1,1,75112995,657,-48.61,1.74,12,0.42,-18.00,504.00,1250,20241213,-30.00,534,20240702,63.86,1056,-17.14,20250121,690,26.81,20250310,1250,-30.00,20241213,534,63.86,20240702,0.07,Y,014990,500,375 억,,619570,N,N,2654,N,00,N
20250410,140307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,878,23,2,2.69,260598798,297160,54.78,860,900,860,1111,599,855,876.96,0.82,0,36825,921,887,864,830,807,876,819,376,256,500,530,1,1,75112995,659,-48.78,1.74,12,0.40,-18.00,504.00,1250,20241213,-29.76,534,20240702,64.42,1056,-16.86,20250121,690,27.25,20250310,1250,-29.76,20241213,534,64.42,20240702,0.07,Y,014990,500,375 억,,619570,N,N,2654,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 160305 57 100.00 KOSPI 섬유·의류 N N N N N 955 79 2 9.02 1019578251 1112602 347.17 876 955 870 1138 614 876 916.32 0.96 0 180517 918 896 878 856 838 908 868 376 262 500 540 1 1 75112995 717 -53.06 1.89 12 1.48 -18.00 504.00 1250 20241213 -23.60 534 20240702 78.84 1056 -9.56 20250121 690 38.41 20250310 1250 -23.60 20241213 534 78.84 20240702 0.08 Y 014990 500 375 억 721408 N N 2797 N 00 N
3 20250411 150307 57 100.00 KOSPI 섬유·의류 N N N N N 930 54 2 6.16 833859693 916628 286.02 876 940 870 1138 614 876 909.70 0.96 0 149163 918 896 878 856 838 908 868 376 262 500 540 1 1 75112995 699 -51.67 1.85 12 1.22 -18.00 504.00 1250 20241213 -25.60 534 20240702 74.16 1056 -11.93 20250121 690 34.78 20250310 1250 -25.60 20241213 534 74.16 20240702 0.08 Y 014990 500 375 억 721408 N N 3863 N 00 N
4 20250411 140308 57 100.00 KOSPI 섬유·의류 N N N N N 924 48 2 5.48 761545750 838195 261.55 876 940 870 1138 614 876 908.55 0.96 0 126641 918 896 878 856 838 908 868 376 262 500 540 1 1 75112995 694 -51.33 1.83 12 1.12 -18.00 504.00 1250 20241213 -26.08 534 20240702 73.03 1056 -12.50 20250121 690 33.91 20250310 1250 -26.08 20241213 534 73.03 20240702 0.08 Y 014990 500 375 억 721408 N N 3863 N 00 N
5 20250411 130308 57 100.00 KOSPI 섬유·의류 N N N N N 929 53 2 6.05 532250944 591911 184.70 876 930 870 1138 614 876 899.21 0.96 0 120811 918 896 878 856 838 908 868 376 262 500 540 1 1 75112995 698 -51.61 1.84 12 0.79 -18.00 504.00 1250 20241213 -25.68 534 20240702 73.97 1056 -12.03 20250121 690 34.64 20250310 1250 -25.68 20241213 534 73.97 20240702 0.08 Y 014990 500 375 억 721408 N N 3863 N 00 N
6 20250411 120308 57 100.00 KOSPI 섬유·의류 N N N N N 908 32 2 3.65 435311021 486713 151.87 876 926 870 1138 614 876 894.39 0.96 0 94275 918 896 878 856 838 908 868 376 262 500 540 1 1 75112995 682 -50.44 1.80 12 0.65 -18.00 504.00 1250 20241213 -27.36 534 20240702 70.04 1056 -14.02 20250121 690 31.59 20250310 1250 -27.36 20241213 534 70.04 20240702 0.08 Y 014990 500 375 억 721408 N N 3863 N 00 N
7 20250411 110307 57 100.00 KOSPI 섬유·의류 N N N N N 911 35 2 4.00 366342253 411544 128.42 876 915 870 1138 614 876 890.17 0.96 0 71396 918 896 878 856 838 908 868 376 262 500 540 1 1 75112995 684 -50.61 1.81 12 0.55 -18.00 504.00 1250 20241213 -27.12 534 20240702 70.60 1056 -13.73 20250121 690 32.03 20250310 1250 -27.12 20241213 534 70.60 20240702 0.08 Y 014990 500 375 억 721408 N N 3863 N 00 N
8 20250411 100308 57 100.00 KOSPI 섬유·의류 N N N N N 881 5 2 0.57 146283513 166794 52.05 876 889 870 1138 614 876 877.03 0.96 0 -3630 918 896 878 856 838 908 868 376 262 500 540 1 1 75112995 662 -48.94 1.75 12 0.22 -18.00 504.00 1250 20241213 -29.52 534 20240702 64.98 1056 -16.57 20250121 690 27.68 20250310 1250 -29.52 20241213 534 64.98 20240702 0.08 Y 014990 500 375 억 721408 N N 3863 N 00 N
9 20250411 090309 57 100.00 KOSPI 섬유·의류 N N N N N 872 -4 5 -0.46 20188771 23041 7.19 876 880 872 1138 614 876 876.21 0.96 0 5813 918 896 878 856 838 908 868 376 262 500 540 1 1 75112995 655 -48.44 1.73 12 0.03 -18.00 504.00 1250 20241213 -30.24 534 20240702 63.30 1056 -17.42 20250121 690 26.38 20250310 1250 -30.24 20241213 534 63.30 20240702 0.08 Y 014990 500 375 억 721408 N N 3863 N 00 N
10 20250410 160306 57 100.00 KOSPI 섬유·의류 N N N N N 876 21 2 2.46 279316877 318545 58.72 860 900 860 1111 599 855 876.85 0.82 0 41636 921 887 864 830 807 876 819 376 256 500 530 1 1 75112995 658 -48.67 1.74 12 0.42 -18.00 504.00 1250 20241213 -29.92 534 20240702 64.04 1056 -17.05 20250121 690 26.96 20250310 1250 -29.92 20241213 534 64.04 20240702 0.07 Y 014990 500 375 억 619570 N N 3863 N 00 N
11 20250410 150306 57 100.00 KOSPI 섬유·의류 N N N N N 875 20 2 2.34 274559374 313113 57.72 860 900 860 1111 599 855 876.87 0.82 0 41788 921 887 864 830 807 876 819 376 256 500 530 1 1 75112995 657 -48.61 1.74 12 0.42 -18.00 504.00 1250 20241213 -30.00 534 20240702 63.86 1056 -17.14 20250121 690 26.81 20250310 1250 -30.00 20241213 534 63.86 20240702 0.07 Y 014990 500 375 억 619570 N N 2654 N 00 N
12 20250410 140307 57 100.00 KOSPI 섬유·의류 N N N N N 878 23 2 2.69 260598798 297160 54.78 860 900 860 1111 599 855 876.96 0.82 0 36825 921 887 864 830 807 876 819 376 256 500 530 1 1 75112995 659 -48.78 1.74 12 0.40 -18.00 504.00 1250 20241213 -29.76 534 20240702 64.42 1056 -16.86 20250121 690 27.25 20250310 1250 -29.76 20241213 534 64.42 20240702 0.07 Y 014990 500 375 억 619570 N N 2654 N 00 N