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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011300/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
20250414,160248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,553,8,2,1.47,294089333,528994,177.77,570,570,545,708,382,545,555.94,0.79,0,-76792,568,556,547,535,526,562,541,136,163,100,320,1,1,135567675,750,-1.82,2.33,12,0.39,-304.00,237.00,1410,20240610,-60.78,332,20241114,66.57,847,-34.71,20250115,457,21.01,20250305,1595,-65.33,20240610,376,47.07,20241114,0.00,Y,011300,100,135 억,,1066151,N,N,105397,N,00,N
20250414,150249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,556,11,2,2.02,276656944,497595,167.22,570,570,545,708,382,545,555.99,0.79,0,-63199,568,556,547,535,526,562,541,136,163,100,320,1,1,135567675,754,-1.83,2.35,12,0.37,-304.00,237.00,1410,20240610,-60.57,332,20241114,67.47,847,-34.36,20250115,457,21.66,20250305,1595,-65.14,20240610,376,47.87,20241114,0.00,Y,011300,100,135 억,,1066151,N,N,32901,N,00,N
20250414,140249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,550,5,2,0.92,223424474,401955,135.08,570,570,545,708,382,545,555.84,0.79,0,-57330,568,556,547,535,526,562,541,136,163,100,320,1,1,135567675,746,-1.81,2.32,12,0.30,-304.00,237.00,1410,20240610,-60.99,332,20241114,65.66,847,-35.06,20250115,457,20.35,20250305,1595,-65.52,20240610,376,46.28,20241114,0.00,Y,011300,100,135 억,,1066151,N,N,32901,N,00,N
20250414,130249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,549,4,2,0.73,192445403,345825,116.21,570,570,545,708,382,545,556.48,0.79,0,-40024,568,556,547,535,526,562,541,136,163,100,320,1,1,135567675,744,-1.81,2.32,12,0.26,-304.00,237.00,1410,20240610,-61.06,332,20241114,65.36,847,-35.18,20250115,457,20.13,20250305,1595,-65.58,20240610,376,46.01,20241114,0.00,Y,011300,100,135 억,,1066151,N,N,32901,N,00,N
20250414,120250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,547,2,2,0.37,175456772,314933,105.83,570,570,545,708,382,545,557.12,0.79,0,-29647,568,556,547,535,526,562,541,136,163,100,320,1,1,135567675,742,-1.80,2.31,12,0.23,-304.00,237.00,1410,20240610,-61.21,332,20241114,64.76,847,-35.42,20250115,457,19.69,20250305,1595,-65.71,20240610,376,45.48,20241114,0.00,Y,011300,100,135 억,,1066151,N,N,32901,N,00,N
20250414,110248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,553,8,2,1.47,140390725,251544,84.53,570,570,545,708,382,545,558.12,0.79,0,-22495,568,556,547,535,526,562,541,136,163,100,320,1,1,135567675,750,-1.82,2.33,12,0.19,-304.00,237.00,1410,20240610,-60.78,332,20241114,66.57,847,-34.71,20250115,457,21.01,20250305,1595,-65.33,20240610,376,47.07,20241114,0.00,Y,011300,100,135 억,,1066151,N,N,32901,N,00,N
20250414,100249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,552,7,2,1.28,110700325,197461,66.36,570,570,552,708,382,545,560.62,0.79,0,-28436,568,556,547,535,526,562,541,136,163,100,320,1,1,135567675,748,-1.82,2.33,12,0.15,-304.00,237.00,1410,20240610,-60.85,332,20241114,66.27,847,-34.83,20250115,457,20.79,20250305,1595,-65.39,20240610,376,46.81,20241114,0.00,Y,011300,100,135 억,,1066151,N,N,32901,N,00,N
20250414,090250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,570,25,2,4.59,6783658,11903,4.00,570,570,564,708,382,545,569.91,0.79,0,-1468,568,556,547,535,526,562,541,136,163,100,320,1,1,135567675,773,-1.88,2.41,12,0.01,-304.00,237.00,1410,20240610,-59.57,332,20241114,71.69,847,-32.70,20250115,457,24.73,20250305,1595,-64.26,20240610,376,51.60,20241114,0.00,Y,011300,100,135 억,,1066151,N,N,32901,N,00,N
20250411,160247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,545,1,2,0.18,161750007,297174,81.93,539,559,538,707,381,544,544.29,0.77,0,21682,579,561,548,530,517,555,524,136,163,100,320,1,1,135567675,739,-1.79,2.30,12,0.22,-304.00,237.00,1410,20240610,-61.35,332,20241114,64.16,847,-35.66,20250115,457,19.26,20250305,1595,-65.83,20240610,376,44.95,20241114,0.00,Y,011300,100,135 억,,1043702,N,N,32901,N,00,N
20250411,150249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,544,0,3,0.00,146387621,268798,74.11,539,559,538,707,381,544,544.60,0.77,0,12699,579,561,548,530,517,555,524,136,163,100,320,1,1,135567675,737,-1.79,2.30,12,0.20,-304.00,237.00,1410,20240610,-61.42,332,20241114,63.86,847,-35.77,20250115,457,19.04,20250305,1595,-65.89,20240610,376,44.68,20241114,0.00,Y,011300,100,135 억,,1043702,N,N,2548,N,00,N
20250411,140249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,545,1,2,0.18,106920308,196200,54.09,539,559,538,707,381,544,544.96,0.77,0,9761,579,561,548,530,517,555,524,136,163,100,320,1,1,135567675,739,-1.79,2.30,12,0.14,-304.00,237.00,1410,20240610,-61.35,332,20241114,64.16,847,-35.66,20250115,457,19.26,20250305,1595,-65.83,20240610,376,44.95,20241114,0.00,Y,011300,100,135 억,,1043702,N,N,2548,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 20250414 160248 57 100.00 KOSPI 섬유·의류 N N N N N 553 8 2 1.47 294089333 528994 177.77 570 570 545 708 382 545 555.94 0.79 0 -76792 568 556 547 535 526 562 541 136 163 100 320 1 1 135567675 750 -1.82 2.33 12 0.39 -304.00 237.00 1410 20240610 -60.78 332 20241114 66.57 847 -34.71 20250115 457 21.01 20250305 1595 -65.33 20240610 376 47.07 20241114 0.00 Y 011300 100 135 억 1066151 N N 105397 N 00 N
3 20250414 150249 57 100.00 KOSPI 섬유·의류 N N N N N 556 11 2 2.02 276656944 497595 167.22 570 570 545 708 382 545 555.99 0.79 0 -63199 568 556 547 535 526 562 541 136 163 100 320 1 1 135567675 754 -1.83 2.35 12 0.37 -304.00 237.00 1410 20240610 -60.57 332 20241114 67.47 847 -34.36 20250115 457 21.66 20250305 1595 -65.14 20240610 376 47.87 20241114 0.00 Y 011300 100 135 억 1066151 N N 32901 N 00 N
4 20250414 140249 57 100.00 KOSPI 섬유·의류 N N N N N 550 5 2 0.92 223424474 401955 135.08 570 570 545 708 382 545 555.84 0.79 0 -57330 568 556 547 535 526 562 541 136 163 100 320 1 1 135567675 746 -1.81 2.32 12 0.30 -304.00 237.00 1410 20240610 -60.99 332 20241114 65.66 847 -35.06 20250115 457 20.35 20250305 1595 -65.52 20240610 376 46.28 20241114 0.00 Y 011300 100 135 억 1066151 N N 32901 N 00 N
5 20250414 130249 57 100.00 KOSPI 섬유·의류 N N N N N 549 4 2 0.73 192445403 345825 116.21 570 570 545 708 382 545 556.48 0.79 0 -40024 568 556 547 535 526 562 541 136 163 100 320 1 1 135567675 744 -1.81 2.32 12 0.26 -304.00 237.00 1410 20240610 -61.06 332 20241114 65.36 847 -35.18 20250115 457 20.13 20250305 1595 -65.58 20240610 376 46.01 20241114 0.00 Y 011300 100 135 억 1066151 N N 32901 N 00 N
6 20250414 120250 57 100.00 KOSPI 섬유·의류 N N N N N 547 2 2 0.37 175456772 314933 105.83 570 570 545 708 382 545 557.12 0.79 0 -29647 568 556 547 535 526 562 541 136 163 100 320 1 1 135567675 742 -1.80 2.31 12 0.23 -304.00 237.00 1410 20240610 -61.21 332 20241114 64.76 847 -35.42 20250115 457 19.69 20250305 1595 -65.71 20240610 376 45.48 20241114 0.00 Y 011300 100 135 억 1066151 N N 32901 N 00 N
7 20250414 110248 57 100.00 KOSPI 섬유·의류 N N N N N 553 8 2 1.47 140390725 251544 84.53 570 570 545 708 382 545 558.12 0.79 0 -22495 568 556 547 535 526 562 541 136 163 100 320 1 1 135567675 750 -1.82 2.33 12 0.19 -304.00 237.00 1410 20240610 -60.78 332 20241114 66.57 847 -34.71 20250115 457 21.01 20250305 1595 -65.33 20240610 376 47.07 20241114 0.00 Y 011300 100 135 억 1066151 N N 32901 N 00 N
8 20250414 100249 57 100.00 KOSPI 섬유·의류 N N N N N 552 7 2 1.28 110700325 197461 66.36 570 570 552 708 382 545 560.62 0.79 0 -28436 568 556 547 535 526 562 541 136 163 100 320 1 1 135567675 748 -1.82 2.33 12 0.15 -304.00 237.00 1410 20240610 -60.85 332 20241114 66.27 847 -34.83 20250115 457 20.79 20250305 1595 -65.39 20240610 376 46.81 20241114 0.00 Y 011300 100 135 억 1066151 N N 32901 N 00 N
9 20250414 090250 57 100.00 KOSPI 섬유·의류 N N N N N 570 25 2 4.59 6783658 11903 4.00 570 570 564 708 382 545 569.91 0.79 0 -1468 568 556 547 535 526 562 541 136 163 100 320 1 1 135567675 773 -1.88 2.41 12 0.01 -304.00 237.00 1410 20240610 -59.57 332 20241114 71.69 847 -32.70 20250115 457 24.73 20250305 1595 -64.26 20240610 376 51.60 20241114 0.00 Y 011300 100 135 억 1066151 N N 32901 N 00 N
10 20250411 160247 57 100.00 KOSPI 섬유·의류 N N N N N 545 1 2 0.18 161750007 297174 81.93 539 559 538 707 381 544 544.29 0.77 0 21682 579 561 548 530 517 555 524 136 163 100 320 1 1 135567675 739 -1.79 2.30 12 0.22 -304.00 237.00 1410 20240610 -61.35 332 20241114 64.16 847 -35.66 20250115 457 19.26 20250305 1595 -65.83 20240610 376 44.95 20241114 0.00 Y 011300 100 135 억 1043702 N N 32901 N 00 N
11 20250411 150249 57 100.00 KOSPI 섬유·의류 N N N N N 544 0 3 0.00 146387621 268798 74.11 539 559 538 707 381 544 544.60 0.77 0 12699 579 561 548 530 517 555 524 136 163 100 320 1 1 135567675 737 -1.79 2.30 12 0.20 -304.00 237.00 1410 20240610 -61.42 332 20241114 63.86 847 -35.77 20250115 457 19.04 20250305 1595 -65.89 20240610 376 44.68 20241114 0.00 Y 011300 100 135 억 1043702 N N 2548 N 00 N
12 20250411 140249 57 100.00 KOSPI 섬유·의류 N N N N N 545 1 2 0.18 106920308 196200 54.09 539 559 538 707 381 544 544.96 0.77 0 9761 579 561 548 530 517 555 524 136 163 100 320 1 1 135567675 739 -1.79 2.30 12 0.14 -304.00 237.00 1410 20240610 -61.35 332 20241114 64.16 847 -35.66 20250115 457 19.26 20250305 1595 -65.83 20240610 376 44.95 20241114 0.00 Y 011300 100 135 억 1043702 N N 2548 N 00 N