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
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
20250414,160249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1571,71,2,4.73,427787171,278646,52.68,1500,1572,1486,1950,1050,1500,1535.24,1.93,0,9245,1574,1537,1478,1441,1382,1555,1459,489,450,500,1020,1,1,96997167,1524,-14.82,1.12,12,0.29,-106.00,1399.00,2145,20240610,-26.76,1190,20240909,32.02,1572,-0.06,20250414,1200,30.92,20250210,2145,-26.76,20240610,1190,32.02,20240909,2.21,Y,011330,500,489 억,,1868129,N,N,9875,N,00,N
20250414,150250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1561,61,2,4.07,379289827,247665,46.83,1500,1562,1486,1950,1050,1500,1531.46,1.93,0,5274,1574,1537,1478,1441,1382,1555,1459,489,450,500,1020,1,1,96997167,1514,-14.73,1.12,12,0.26,-106.00,1399.00,2145,20240610,-27.23,1190,20240909,31.18,1562,-0.06,20250414,1200,30.08,20250210,2145,-27.23,20240610,1190,31.18,20240909,2.21,Y,011330,500,489 억,,1868129,N,N,16639,N,00,N
20250414,140250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1549,49,2,3.27,324351671,212362,40.15,1500,1560,1486,1950,1050,1500,1527.35,1.93,0,-1587,1574,1537,1478,1441,1382,1555,1459,489,450,500,1020,1,1,96997167,1502,-14.61,1.11,12,0.22,-106.00,1399.00,2145,20240610,-27.79,1190,20240909,30.17,1560,-0.71,20250414,1200,29.08,20250210,2145,-27.79,20240610,1190,30.17,20240909,2.21,Y,011330,500,489 억,,1868129,N,N,16639,N,00,N
20250414,130250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1543,43,2,2.87,262935697,172656,32.64,1500,1560,1486,1950,1050,1500,1522.89,1.93,0,4654,1574,1537,1478,1441,1382,1555,1459,489,450,500,1020,1,1,96997167,1497,-14.56,1.10,12,0.18,-106.00,1399.00,2145,20240610,-28.07,1190,20240909,29.66,1560,-1.09,20250414,1200,28.58,20250210,2145,-28.07,20240610,1190,29.66,20240909,2.21,Y,011330,500,489 억,,1868129,N,N,16639,N,00,N
20250414,120250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1541,41,2,2.73,222097028,146162,27.64,1500,1560,1486,1950,1050,1500,1519.53,1.93,0,194,1574,1537,1478,1441,1382,1555,1459,489,450,500,1020,1,1,96997167,1495,-14.54,1.10,12,0.15,-106.00,1399.00,2145,20240610,-28.16,1190,20240909,29.50,1560,-1.22,20250414,1200,28.42,20250210,2145,-28.16,20240610,1190,29.50,20240909,2.21,Y,011330,500,489 억,,1868129,N,N,16639,N,00,N
20250414,110249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1530,30,2,2.00,163081476,107518,20.33,1500,1560,1486,1950,1050,1500,1516.78,1.93,0,3149,1574,1537,1478,1441,1382,1555,1459,489,450,500,1020,1,1,96997167,1484,-14.43,1.09,12,0.11,-106.00,1399.00,2145,20240610,-28.67,1190,20240909,28.57,1560,-1.92,20250414,1200,27.50,20250210,2145,-28.67,20240610,1190,28.57,20240909,2.21,Y,011330,500,489 억,,1868129,N,N,16639,N,00,N
20250414,100250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1494,-6,5,-0.40,60112813,40106,7.58,1500,1514,1486,1950,1050,1500,1498.85,1.93,0,-18942,1574,1537,1478,1441,1382,1555,1459,489,450,500,1020,1,1,96997167,1449,-14.09,1.07,12,0.04,-106.00,1399.00,2145,20240610,-30.35,1190,20240909,25.55,1515,-1.39,20250411,1200,24.50,20250210,2145,-30.35,20240610,1190,25.55,20240909,2.21,Y,011330,500,489 억,,1868129,N,N,16639,N,00,N
20250414,090250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1501,1,2,0.07,3154587,2103,0.40,1500,1501,1500,1950,1050,1500,1500.04,1.93,0,-1340,1574,1537,1478,1441,1382,1555,1459,489,450,500,1020,1,1,96997167,1456,-14.16,1.07,12,0.00,-106.00,1399.00,2145,20240610,-30.02,1190,20240909,26.13,1515,-0.92,20250411,1200,25.08,20250210,2145,-30.02,20240610,1190,26.13,20240909,2.21,Y,011330,500,489 억,,1868129,N,N,16639,N,00,N
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
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 160249 57 100.00 KOSPI 섬유·의류 N N N N N 1571 71 2 4.73 427787171 278646 52.68 1500 1572 1486 1950 1050 1500 1535.24 1.93 0 9245 1574 1537 1478 1441 1382 1555 1459 489 450 500 1020 1 1 96997167 1524 -14.82 1.12 12 0.29 -106.00 1399.00 2145 20240610 -26.76 1190 20240909 32.02 1572 -0.06 20250414 1200 30.92 20250210 2145 -26.76 20240610 1190 32.02 20240909 2.21 Y 011330 500 489 억 1868129 N N 9875 N 00 N
3 20250414 150250 57 100.00 KOSPI 섬유·의류 N N N N N 1561 61 2 4.07 379289827 247665 46.83 1500 1562 1486 1950 1050 1500 1531.46 1.93 0 5274 1574 1537 1478 1441 1382 1555 1459 489 450 500 1020 1 1 96997167 1514 -14.73 1.12 12 0.26 -106.00 1399.00 2145 20240610 -27.23 1190 20240909 31.18 1562 -0.06 20250414 1200 30.08 20250210 2145 -27.23 20240610 1190 31.18 20240909 2.21 Y 011330 500 489 억 1868129 N N 16639 N 00 N
4 20250414 140250 57 100.00 KOSPI 섬유·의류 N N N N N 1549 49 2 3.27 324351671 212362 40.15 1500 1560 1486 1950 1050 1500 1527.35 1.93 0 -1587 1574 1537 1478 1441 1382 1555 1459 489 450 500 1020 1 1 96997167 1502 -14.61 1.11 12 0.22 -106.00 1399.00 2145 20240610 -27.79 1190 20240909 30.17 1560 -0.71 20250414 1200 29.08 20250210 2145 -27.79 20240610 1190 30.17 20240909 2.21 Y 011330 500 489 억 1868129 N N 16639 N 00 N
5 20250414 130250 57 100.00 KOSPI 섬유·의류 N N N N N 1543 43 2 2.87 262935697 172656 32.64 1500 1560 1486 1950 1050 1500 1522.89 1.93 0 4654 1574 1537 1478 1441 1382 1555 1459 489 450 500 1020 1 1 96997167 1497 -14.56 1.10 12 0.18 -106.00 1399.00 2145 20240610 -28.07 1190 20240909 29.66 1560 -1.09 20250414 1200 28.58 20250210 2145 -28.07 20240610 1190 29.66 20240909 2.21 Y 011330 500 489 억 1868129 N N 16639 N 00 N
6 20250414 120250 57 100.00 KOSPI 섬유·의류 N N N N N 1541 41 2 2.73 222097028 146162 27.64 1500 1560 1486 1950 1050 1500 1519.53 1.93 0 194 1574 1537 1478 1441 1382 1555 1459 489 450 500 1020 1 1 96997167 1495 -14.54 1.10 12 0.15 -106.00 1399.00 2145 20240610 -28.16 1190 20240909 29.50 1560 -1.22 20250414 1200 28.42 20250210 2145 -28.16 20240610 1190 29.50 20240909 2.21 Y 011330 500 489 억 1868129 N N 16639 N 00 N
7 20250414 110249 57 100.00 KOSPI 섬유·의류 N N N N N 1530 30 2 2.00 163081476 107518 20.33 1500 1560 1486 1950 1050 1500 1516.78 1.93 0 3149 1574 1537 1478 1441 1382 1555 1459 489 450 500 1020 1 1 96997167 1484 -14.43 1.09 12 0.11 -106.00 1399.00 2145 20240610 -28.67 1190 20240909 28.57 1560 -1.92 20250414 1200 27.50 20250210 2145 -28.67 20240610 1190 28.57 20240909 2.21 Y 011330 500 489 억 1868129 N N 16639 N 00 N
8 20250414 100250 57 100.00 KOSPI 섬유·의류 N N N N N 1494 -6 5 -0.40 60112813 40106 7.58 1500 1514 1486 1950 1050 1500 1498.85 1.93 0 -18942 1574 1537 1478 1441 1382 1555 1459 489 450 500 1020 1 1 96997167 1449 -14.09 1.07 12 0.04 -106.00 1399.00 2145 20240610 -30.35 1190 20240909 25.55 1515 -1.39 20250411 1200 24.50 20250210 2145 -30.35 20240610 1190 25.55 20240909 2.21 Y 011330 500 489 억 1868129 N N 16639 N 00 N
9 20250414 090250 57 100.00 KOSPI 섬유·의류 N N N N N 1501 1 2 0.07 3154587 2103 0.40 1500 1501 1500 1950 1050 1500 1500.04 1.93 0 -1340 1574 1537 1478 1441 1382 1555 1459 489 450 500 1020 1 1 96997167 1456 -14.16 1.07 12 0.00 -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 2.21 Y 011330 500 489 억 1868129 N N 16639 N 00 N
10 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
11 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
12 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