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
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
20250414,160740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8000,240,2,3.09,210052540,26494,128.89,7770,8020,7550,10080,5440,7760,7928.31,2.41,0,1110,7920,7840,7720,7640,7520,7880,7680,55,2320,500,5270,10,1,9749984,780,3.10,0.39,12,0.27,2581.00,20549.00,9020,20241031,-11.31,6400,20240805,25.00,8150,-1.84,20250120,7050,13.48,20250203,9020,-11.31,20241031,6400,25.00,20240805,1.96,Y,111110,500,55 억,,234641,N,N,226,N,00,N
20250414,150747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7950,190,2,2.45,205680140,25946,126.23,7770,8020,7550,10080,5440,7760,7927.24,2.41,0,1120,7920,7840,7720,7640,7520,7880,7680,55,2320,500,5270,10,1,9749984,775,3.08,0.39,12,0.27,2581.00,20549.00,9020,20241031,-11.86,6400,20240805,24.22,8150,-2.45,20250120,7050,12.77,20250203,9020,-11.86,20241031,6400,24.22,20240805,1.96,Y,111110,500,55 억,,234641,N,N,179,N,00,N
20250414,140745,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8010,250,2,3.22,179816150,22714,110.50,7770,8010,7550,10080,5440,7760,7916.53,2.41,0,1797,7920,7840,7720,7640,7520,7880,7680,55,2320,500,5270,10,1,9749984,781,3.10,0.39,12,0.23,2581.00,20549.00,9020,20241031,-11.20,6400,20240805,25.16,8150,-1.72,20250120,7050,13.62,20250203,9020,-11.20,20241031,6400,25.16,20240805,1.96,Y,111110,500,55 억,,234641,N,N,179,N,00,N
20250414,130744,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7990,230,2,2.96,158616400,20065,97.62,7770,8000,7550,10080,5440,7760,7905.13,2.41,0,1891,7920,7840,7720,7640,7520,7880,7680,55,2320,500,5270,10,1,9749984,779,3.10,0.39,12,0.21,2581.00,20549.00,9020,20241031,-11.42,6400,20240805,24.84,8150,-1.96,20250120,7050,13.33,20250203,9020,-11.42,20241031,6400,24.84,20240805,1.96,Y,111110,500,55 억,,234641,N,N,179,N,00,N
20250414,120746,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7960,200,2,2.58,116752880,14821,72.10,7770,7970,7550,10080,5440,7760,7877.53,2.41,0,2557,7920,7840,7720,7640,7520,7880,7680,55,2320,500,5270,10,1,9749984,776,3.08,0.39,12,0.15,2581.00,20549.00,9020,20241031,-11.75,6400,20240805,24.38,8150,-2.33,20250120,7050,12.91,20250203,9020,-11.75,20241031,6400,24.38,20240805,1.96,Y,111110,500,55 억,,234641,N,N,179,N,00,N
20250414,110742,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7890,130,2,1.68,51678000,6595,32.08,7770,7890,7550,10080,5440,7760,7835.94,2.41,0,1641,7920,7840,7720,7640,7520,7880,7680,55,2320,500,5270,10,1,9749984,769,3.06,0.38,12,0.07,2581.00,20549.00,9020,20241031,-12.53,6400,20240805,23.28,8150,-3.19,20250120,7050,11.91,20250203,9020,-12.53,20241031,6400,23.28,20240805,1.96,Y,111110,500,55 억,,234641,N,N,179,N,00,N
20250414,100744,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7790,30,2,0.39,15221770,1956,9.52,7770,7830,7550,10080,5440,7760,7782.09,2.41,0,-652,7920,7840,7720,7640,7520,7880,7680,55,2320,500,5270,10,1,9749984,760,3.02,0.38,12,0.02,2581.00,20549.00,9020,20241031,-13.64,6400,20240805,21.72,8150,-4.42,20250120,7050,10.50,20250203,9020,-13.64,20241031,6400,21.72,20240805,1.96,Y,111110,500,55 억,,234641,N,N,179,N,00,N
20250414,090745,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7830,70,2,0.90,3649070,471,2.29,7770,7830,7550,10080,5440,7760,7747.49,2.41,0,-132,7920,7840,7720,7640,7520,7880,7680,55,2320,500,5270,10,1,9749984,763,3.03,0.38,12,0.00,2581.00,20549.00,9020,20241031,-13.19,6400,20240805,22.34,8150,-3.93,20250120,7050,11.06,20250203,9020,-13.19,20241031,6400,22.34,20240805,1.96,Y,111110,500,55 억,,234641,N,N,179,N,00,N
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
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 160740 57 100.00 KOSPI 섬유·의류 N N N N N 8000 240 2 3.09 210052540 26494 128.89 7770 8020 7550 10080 5440 7760 7928.31 2.41 0 1110 7920 7840 7720 7640 7520 7880 7680 55 2320 500 5270 10 1 9749984 780 3.10 0.39 12 0.27 2581.00 20549.00 9020 20241031 -11.31 6400 20240805 25.00 8150 -1.84 20250120 7050 13.48 20250203 9020 -11.31 20241031 6400 25.00 20240805 1.96 Y 111110 500 55 억 234641 N N 226 N 00 N
3 20250414 150747 57 100.00 KOSPI 섬유·의류 N N N N N 7950 190 2 2.45 205680140 25946 126.23 7770 8020 7550 10080 5440 7760 7927.24 2.41 0 1120 7920 7840 7720 7640 7520 7880 7680 55 2320 500 5270 10 1 9749984 775 3.08 0.39 12 0.27 2581.00 20549.00 9020 20241031 -11.86 6400 20240805 24.22 8150 -2.45 20250120 7050 12.77 20250203 9020 -11.86 20241031 6400 24.22 20240805 1.96 Y 111110 500 55 억 234641 N N 179 N 00 N
4 20250414 140745 57 100.00 KOSPI 섬유·의류 N N N N N 8010 250 2 3.22 179816150 22714 110.50 7770 8010 7550 10080 5440 7760 7916.53 2.41 0 1797 7920 7840 7720 7640 7520 7880 7680 55 2320 500 5270 10 1 9749984 781 3.10 0.39 12 0.23 2581.00 20549.00 9020 20241031 -11.20 6400 20240805 25.16 8150 -1.72 20250120 7050 13.62 20250203 9020 -11.20 20241031 6400 25.16 20240805 1.96 Y 111110 500 55 억 234641 N N 179 N 00 N
5 20250414 130744 57 100.00 KOSPI 섬유·의류 N N N N N 7990 230 2 2.96 158616400 20065 97.62 7770 8000 7550 10080 5440 7760 7905.13 2.41 0 1891 7920 7840 7720 7640 7520 7880 7680 55 2320 500 5270 10 1 9749984 779 3.10 0.39 12 0.21 2581.00 20549.00 9020 20241031 -11.42 6400 20240805 24.84 8150 -1.96 20250120 7050 13.33 20250203 9020 -11.42 20241031 6400 24.84 20240805 1.96 Y 111110 500 55 억 234641 N N 179 N 00 N
6 20250414 120746 57 100.00 KOSPI 섬유·의류 N N N N N 7960 200 2 2.58 116752880 14821 72.10 7770 7970 7550 10080 5440 7760 7877.53 2.41 0 2557 7920 7840 7720 7640 7520 7880 7680 55 2320 500 5270 10 1 9749984 776 3.08 0.39 12 0.15 2581.00 20549.00 9020 20241031 -11.75 6400 20240805 24.38 8150 -2.33 20250120 7050 12.91 20250203 9020 -11.75 20241031 6400 24.38 20240805 1.96 Y 111110 500 55 억 234641 N N 179 N 00 N
7 20250414 110742 57 100.00 KOSPI 섬유·의류 N N N N N 7890 130 2 1.68 51678000 6595 32.08 7770 7890 7550 10080 5440 7760 7835.94 2.41 0 1641 7920 7840 7720 7640 7520 7880 7680 55 2320 500 5270 10 1 9749984 769 3.06 0.38 12 0.07 2581.00 20549.00 9020 20241031 -12.53 6400 20240805 23.28 8150 -3.19 20250120 7050 11.91 20250203 9020 -12.53 20241031 6400 23.28 20240805 1.96 Y 111110 500 55 억 234641 N N 179 N 00 N
8 20250414 100744 57 100.00 KOSPI 섬유·의류 N N N N N 7790 30 2 0.39 15221770 1956 9.52 7770 7830 7550 10080 5440 7760 7782.09 2.41 0 -652 7920 7840 7720 7640 7520 7880 7680 55 2320 500 5270 10 1 9749984 760 3.02 0.38 12 0.02 2581.00 20549.00 9020 20241031 -13.64 6400 20240805 21.72 8150 -4.42 20250120 7050 10.50 20250203 9020 -13.64 20241031 6400 21.72 20240805 1.96 Y 111110 500 55 억 234641 N N 179 N 00 N
9 20250414 090745 57 100.00 KOSPI 섬유·의류 N N N N N 7830 70 2 0.90 3649070 471 2.29 7770 7830 7550 10080 5440 7760 7747.49 2.41 0 -132 7920 7840 7720 7640 7520 7880 7680 55 2320 500 5270 10 1 9749984 763 3.03 0.38 12 0.00 2581.00 20549.00 9020 20241031 -13.19 6400 20240805 22.34 8150 -3.93 20250120 7050 11.06 20250203 9020 -13.19 20241031 6400 22.34 20240805 1.96 Y 111110 500 55 억 234641 N N 179 N 00 N
10 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
11 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
12 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