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
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
20250411,160736,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7760,50,2,0.65,159399580,20555,203.92,7600,7800,7600,10020,5400,7710,7754.78,2.35,0,7542,7963,7836,7673,7546,7383,7900,7610,55,2310,500,5240,10,1,9749984,757,3.01,0.38,12,0.21,2581.00,20549.00,9020,20241031,-13.97,6400,20240805,21.25,8150,-4.79,20250120,7050,10.07,20250203,9020,-13.97,20241031,6400,21.25,20240805,1.95,Y,111110,500,55 억,,228943,N,N,179,N,00,N
20250411,150743,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7800,90,2,1.17,153360740,19777,196.20,7600,7800,7600,10020,5400,7710,7754.50,2.35,0,7846,7963,7836,7673,7546,7383,7900,7610,55,2310,500,5240,10,1,9749984,760,3.02,0.38,12,0.20,2581.00,20549.00,9020,20241031,-13.53,6400,20240805,21.88,8150,-4.29,20250120,7050,10.64,20250203,9020,-13.53,20241031,6400,21.88,20240805,1.95,Y,111110,500,55 억,,228943,N,N,126,N,00,N
20250411,140742,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7800,90,2,1.17,140566240,18129,179.85,7600,7800,7600,10020,5400,7710,7753.67,2.35,0,7761,7963,7836,7673,7546,7383,7900,7610,55,2310,500,5240,10,1,9749984,760,3.02,0.38,12,0.19,2581.00,20549.00,9020,20241031,-13.53,6400,20240805,21.88,8150,-4.29,20250120,7050,10.64,20250203,9020,-13.53,20241031,6400,21.88,20240805,1.95,Y,111110,500,55 억,,228943,N,N,126,N,00,N
20250411,130744,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7800,90,2,1.17,138891500,17914,177.72,7600,7800,7600,10020,5400,7710,7753.24,2.35,0,7764,7963,7836,7673,7546,7383,7900,7610,55,2310,500,5240,10,1,9749984,760,3.02,0.38,12,0.18,2581.00,20549.00,9020,20241031,-13.53,6400,20240805,21.88,8150,-4.29,20250120,7050,10.64,20250203,9020,-13.53,20241031,6400,21.88,20240805,1.95,Y,111110,500,55 억,,228943,N,N,126,N,00,N
20250411,120744,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7770,60,2,0.78,97233090,12563,124.63,7600,7800,7600,10020,5400,7710,7739.64,2.35,0,4620,7963,7836,7673,7546,7383,7900,7610,55,2310,500,5240,10,1,9749984,758,3.01,0.38,12,0.13,2581.00,20549.00,9020,20241031,-13.86,6400,20240805,21.41,8150,-4.66,20250120,7050,10.21,20250203,9020,-13.86,20241031,6400,21.41,20240805,1.95,Y,111110,500,55 억,,228943,N,N,126,N,00,N
20250411,110743,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7770,60,2,0.78,59271650,7658,75.97,7600,7800,7600,10020,5400,7710,7739.83,2.35,0,1525,7963,7836,7673,7546,7383,7900,7610,55,2310,500,5240,10,1,9749984,758,3.01,0.38,12,0.08,2581.00,20549.00,9020,20241031,-13.86,6400,20240805,21.41,8150,-4.66,20250120,7050,10.21,20250203,9020,-13.86,20241031,6400,21.41,20240805,1.95,Y,111110,500,55 억,,228943,N,N,126,N,00,N
20250411,100745,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7770,60,2,0.78,16725320,2162,21.45,7600,7800,7600,10020,5400,7710,7736.04,2.35,0,514,7963,7836,7673,7546,7383,7900,7610,55,2310,500,5240,10,1,9749984,758,3.01,0.38,12,0.02,2581.00,20549.00,9020,20241031,-13.86,6400,20240805,21.41,8150,-4.66,20250120,7050,10.21,20250203,9020,-13.86,20241031,6400,21.41,20240805,1.95,Y,111110,500,55 억,,228943,N,N,126,N,00,N
20250411,090747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7770,60,2,0.78,1648330,215,2.13,7600,7800,7600,10020,5400,7710,7666.65,2.35,0,106,7963,7836,7673,7546,7383,7900,7610,55,2310,500,5240,10,1,9749984,758,3.01,0.38,12,0.00,2581.00,20549.00,9020,20241031,-13.86,6400,20240805,21.41,8150,-4.66,20250120,7050,10.21,20250203,9020,-13.86,20241031,6400,21.41,20240805,1.95,Y,111110,500,55 억,,228943,N,N,126,N,00,N
20250410,160739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7710,200,2,2.66,77469330,10080,59.12,7590,7800,7510,9760,5260,7510,7685.45,2.21,0,4453,7783,7646,7473,7336,7163,7560,7250,55,2250,500,5100,10,1,9749984,752,2.99,0.38,12,0.10,2581.00,20549.00,9020,20241031,-14.52,6400,20240805,20.47,8150,-5.40,20250120,7050,9.36,20250203,9020,-14.52,20241031,6400,20.47,20240805,1.97,Y,111110,500,55 억,,214996,N,N,126,N,00,N
20250410,150742,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7730,220,2,2.93,72889900,9487,55.64,7590,7800,7510,9760,5260,7510,7683.13,2.21,0,4444,7783,7646,7473,7336,7163,7560,7250,55,2250,500,5100,10,1,9749984,754,2.99,0.38,12,0.10,2581.00,20549.00,9020,20241031,-14.30,6400,20240805,20.78,8150,-5.15,20250120,7050,9.65,20250203,9020,-14.30,20241031,6400,20.78,20240805,1.97,Y,111110,500,55 억,,214996,N,N,100,N,00,N
20250410,140740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7720,210,2,2.80,58541110,7633,44.77,7590,7800,7510,9760,5260,7510,7669.48,2.21,0,3073,7783,7646,7473,7336,7163,7560,7250,55,2250,500,5100,10,1,9749984,753,2.99,0.38,12,0.08,2581.00,20549.00,9020,20241031,-14.41,6400,20240805,20.62,8150,-5.28,20250120,7050,9.50,20250203,9020,-14.41,20241031,6400,20.62,20240805,1.97,Y,111110,500,55 억,,214996,N,N,100,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 160736 57 100.00 KOSPI 섬유·의류 N N N N N 7760 50 2 0.65 159399580 20555 203.92 7600 7800 7600 10020 5400 7710 7754.78 2.35 0 7542 7963 7836 7673 7546 7383 7900 7610 55 2310 500 5240 10 1 9749984 757 3.01 0.38 12 0.21 2581.00 20549.00 9020 20241031 -13.97 6400 20240805 21.25 8150 -4.79 20250120 7050 10.07 20250203 9020 -13.97 20241031 6400 21.25 20240805 1.95 Y 111110 500 55 억 228943 N N 179 N 00 N
3 20250411 150743 57 100.00 KOSPI 섬유·의류 N N N N N 7800 90 2 1.17 153360740 19777 196.20 7600 7800 7600 10020 5400 7710 7754.50 2.35 0 7846 7963 7836 7673 7546 7383 7900 7610 55 2310 500 5240 10 1 9749984 760 3.02 0.38 12 0.20 2581.00 20549.00 9020 20241031 -13.53 6400 20240805 21.88 8150 -4.29 20250120 7050 10.64 20250203 9020 -13.53 20241031 6400 21.88 20240805 1.95 Y 111110 500 55 억 228943 N N 126 N 00 N
4 20250411 140742 57 100.00 KOSPI 섬유·의류 N N N N N 7800 90 2 1.17 140566240 18129 179.85 7600 7800 7600 10020 5400 7710 7753.67 2.35 0 7761 7963 7836 7673 7546 7383 7900 7610 55 2310 500 5240 10 1 9749984 760 3.02 0.38 12 0.19 2581.00 20549.00 9020 20241031 -13.53 6400 20240805 21.88 8150 -4.29 20250120 7050 10.64 20250203 9020 -13.53 20241031 6400 21.88 20240805 1.95 Y 111110 500 55 억 228943 N N 126 N 00 N
5 20250411 130744 57 100.00 KOSPI 섬유·의류 N N N N N 7800 90 2 1.17 138891500 17914 177.72 7600 7800 7600 10020 5400 7710 7753.24 2.35 0 7764 7963 7836 7673 7546 7383 7900 7610 55 2310 500 5240 10 1 9749984 760 3.02 0.38 12 0.18 2581.00 20549.00 9020 20241031 -13.53 6400 20240805 21.88 8150 -4.29 20250120 7050 10.64 20250203 9020 -13.53 20241031 6400 21.88 20240805 1.95 Y 111110 500 55 억 228943 N N 126 N 00 N
6 20250411 120744 57 100.00 KOSPI 섬유·의류 N N N N N 7770 60 2 0.78 97233090 12563 124.63 7600 7800 7600 10020 5400 7710 7739.64 2.35 0 4620 7963 7836 7673 7546 7383 7900 7610 55 2310 500 5240 10 1 9749984 758 3.01 0.38 12 0.13 2581.00 20549.00 9020 20241031 -13.86 6400 20240805 21.41 8150 -4.66 20250120 7050 10.21 20250203 9020 -13.86 20241031 6400 21.41 20240805 1.95 Y 111110 500 55 억 228943 N N 126 N 00 N
7 20250411 110743 57 100.00 KOSPI 섬유·의류 N N N N N 7770 60 2 0.78 59271650 7658 75.97 7600 7800 7600 10020 5400 7710 7739.83 2.35 0 1525 7963 7836 7673 7546 7383 7900 7610 55 2310 500 5240 10 1 9749984 758 3.01 0.38 12 0.08 2581.00 20549.00 9020 20241031 -13.86 6400 20240805 21.41 8150 -4.66 20250120 7050 10.21 20250203 9020 -13.86 20241031 6400 21.41 20240805 1.95 Y 111110 500 55 억 228943 N N 126 N 00 N
8 20250411 100745 57 100.00 KOSPI 섬유·의류 N N N N N 7770 60 2 0.78 16725320 2162 21.45 7600 7800 7600 10020 5400 7710 7736.04 2.35 0 514 7963 7836 7673 7546 7383 7900 7610 55 2310 500 5240 10 1 9749984 758 3.01 0.38 12 0.02 2581.00 20549.00 9020 20241031 -13.86 6400 20240805 21.41 8150 -4.66 20250120 7050 10.21 20250203 9020 -13.86 20241031 6400 21.41 20240805 1.95 Y 111110 500 55 억 228943 N N 126 N 00 N
9 20250411 090747 57 100.00 KOSPI 섬유·의류 N N N N N 7770 60 2 0.78 1648330 215 2.13 7600 7800 7600 10020 5400 7710 7666.65 2.35 0 106 7963 7836 7673 7546 7383 7900 7610 55 2310 500 5240 10 1 9749984 758 3.01 0.38 12 0.00 2581.00 20549.00 9020 20241031 -13.86 6400 20240805 21.41 8150 -4.66 20250120 7050 10.21 20250203 9020 -13.86 20241031 6400 21.41 20240805 1.95 Y 111110 500 55 억 228943 N N 126 N 00 N
10 20250410 160739 57 100.00 KOSPI 섬유·의류 N N N N N 7710 200 2 2.66 77469330 10080 59.12 7590 7800 7510 9760 5260 7510 7685.45 2.21 0 4453 7783 7646 7473 7336 7163 7560 7250 55 2250 500 5100 10 1 9749984 752 2.99 0.38 12 0.10 2581.00 20549.00 9020 20241031 -14.52 6400 20240805 20.47 8150 -5.40 20250120 7050 9.36 20250203 9020 -14.52 20241031 6400 20.47 20240805 1.97 Y 111110 500 55 억 214996 N N 126 N 00 N
11 20250410 150742 57 100.00 KOSPI 섬유·의류 N N N N N 7730 220 2 2.93 72889900 9487 55.64 7590 7800 7510 9760 5260 7510 7683.13 2.21 0 4444 7783 7646 7473 7336 7163 7560 7250 55 2250 500 5100 10 1 9749984 754 2.99 0.38 12 0.10 2581.00 20549.00 9020 20241031 -14.30 6400 20240805 20.78 8150 -5.15 20250120 7050 9.65 20250203 9020 -14.30 20241031 6400 20.78 20240805 1.97 Y 111110 500 55 억 214996 N N 100 N 00 N
12 20250410 140740 57 100.00 KOSPI 섬유·의류 N N N N N 7720 210 2 2.80 58541110 7633 44.77 7590 7800 7510 9760 5260 7510 7669.48 2.21 0 3073 7783 7646 7473 7336 7163 7560 7250 55 2250 500 5100 10 1 9749984 753 2.99 0.38 12 0.08 2581.00 20549.00 9020 20241031 -14.41 6400 20240805 20.62 8150 -5.28 20250120 7050 9.50 20250203 9020 -14.41 20241031 6400 20.62 20240805 1.97 Y 111110 500 55 억 214996 N N 100 N 00 N