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
111380/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
20250414,160741,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14240,-30,5,-0.21,45272110,3185,103.71,14290,14390,14000,18550,9990,14270,14214.16,0.56,0,182,14596,14432,14106,13942,13616,14515,14025,6,4280,100,9980,10,1,6128000,873,5.02,0.57,12,0.05,2836.00,24997.00,27200,20240514,-47.65,13520,20250409,5.33,19140,-25.60,20250107,13520,5.33,20250409,27200,-47.65,20240514,13520,5.33,20250409,1.21,Y,111380,100,6 억,,34614,N,N,42,N,00,N
20250414,150747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14280,10,2,0.07,34898480,2454,79.91,14290,14390,14000,18550,9990,14270,14221.06,0.56,0,187,14596,14432,14106,13942,13616,14515,14025,6,4280,100,9980,10,1,6128000,875,5.04,0.57,12,0.04,2836.00,24997.00,27200,20240514,-47.50,13520,20250409,5.62,19140,-25.39,20250107,13520,5.62,20250409,27200,-47.50,20240514,13520,5.62,20250409,1.21,Y,111380,100,6 억,,34614,N,N,0,N,00,N
20250414,140745,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14330,60,2,0.42,24383730,1716,55.88,14290,14390,14000,18550,9990,14270,14209.63,0.56,0,39,14596,14432,14106,13942,13616,14515,14025,6,4280,100,9980,10,1,6128000,878,5.05,0.57,12,0.03,2836.00,24997.00,27200,20240514,-47.32,13520,20250409,5.99,19140,-25.13,20250107,13520,5.99,20250409,27200,-47.32,20240514,13520,5.99,20250409,1.21,Y,111380,100,6 억,,34614,N,N,0,N,00,N
20250414,130744,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14340,70,2,0.49,23581240,1660,54.05,14290,14390,14000,18550,9990,14270,14205.57,0.56,0,43,14596,14432,14106,13942,13616,14515,14025,6,4280,100,9980,10,1,6128000,879,5.06,0.57,12,0.03,2836.00,24997.00,27200,20240514,-47.28,13520,20250409,6.07,19140,-25.08,20250107,13520,6.07,20250409,27200,-47.28,20240514,13520,6.07,20250409,1.21,Y,111380,100,6 억,,34614,N,N,0,N,00,N
20250414,120747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14290,20,2,0.14,22606310,1592,51.84,14290,14390,14000,18550,9990,14270,14199.94,0.56,0,-16,14596,14432,14106,13942,13616,14515,14025,6,4280,100,9980,10,1,6128000,876,5.04,0.57,12,0.03,2836.00,24997.00,27200,20240514,-47.46,13520,20250409,5.70,19140,-25.34,20250107,13520,5.70,20250409,27200,-47.46,20240514,13520,5.70,20250409,1.21,Y,111380,100,6 억,,34614,N,N,0,N,00,N
20250414,110742,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14240,-30,5,-0.21,17874110,1260,41.03,14290,14390,14000,18550,9990,14270,14185.80,0.56,0,-338,14596,14432,14106,13942,13616,14515,14025,6,4280,100,9980,10,1,6128000,873,5.02,0.57,12,0.02,2836.00,24997.00,27200,20240514,-47.65,13520,20250409,5.33,19140,-25.60,20250107,13520,5.33,20250409,27200,-47.65,20240514,13520,5.33,20250409,1.21,Y,111380,100,6 억,,34614,N,N,0,N,00,N
20250414,100744,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14260,-10,5,-0.07,17774310,1253,40.80,14290,14390,14000,18550,9990,14270,14185.40,0.56,0,-335,14596,14432,14106,13942,13616,14515,14025,6,4280,100,9980,10,1,6128000,874,5.03,0.57,12,0.02,2836.00,24997.00,27200,20240514,-47.57,13520,20250409,5.47,19140,-25.50,20250107,13520,5.47,20250409,27200,-47.57,20240514,13520,5.47,20250409,1.21,Y,111380,100,6 억,,34614,N,N,0,N,00,N
20250414,090745,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14290,20,2,0.14,85740,6,0.20,14290,14290,14290,18550,9990,14270,14290.00,0.56,0,0,14596,14432,14106,13942,13616,14515,14025,6,4280,100,9980,10,1,6128000,876,5.04,0.57,12,0.00,2836.00,24997.00,27200,20240514,-47.46,13520,20250409,5.70,19140,-25.34,20250107,13520,5.70,20250409,27200,-47.46,20240514,13520,5.70,20250409,1.21,Y,111380,100,6 억,,34614,N,N,0,N,00,N
20250411,160736,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14270,80,2,0.56,43172020,3071,41.29,13780,14270,13780,18440,9940,14190,14057.97,0.56,0,556,14563,14376,14053,13866,13543,14470,13960,6,4250,100,9930,10,1,6128000,874,5.03,0.57,12,0.05,2836.00,24997.00,27200,20240514,-47.54,13520,20250409,5.55,19140,-25.44,20250107,13520,5.55,20250409,27200,-47.54,20240514,13520,5.55,20250409,1.24,Y,111380,100,6 억,,34058,N,N,0,N,00,N
20250411,150743,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14200,10,2,0.07,42032450,2991,40.22,13780,14270,13780,18440,9940,14190,14052.98,0.56,0,628,14563,14376,14053,13866,13543,14470,13960,6,4250,100,9930,10,1,6128000,870,5.01,0.57,12,0.05,2836.00,24997.00,27200,20240514,-47.79,13520,20250409,5.03,19140,-25.81,20250107,13520,5.03,20250409,27200,-47.79,20240514,13520,5.03,20250409,1.24,Y,111380,100,6 억,,34058,N,N,0,N,00,N
20250411,140742,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14140,-50,5,-0.35,39703380,2827,38.01,13780,14200,13780,18440,9940,14190,14044.35,0.56,0,630,14563,14376,14053,13866,13543,14470,13960,6,4250,100,9930,10,1,6128000,866,4.99,0.57,12,0.05,2836.00,24997.00,27200,20240514,-48.01,13520,20250409,4.59,19140,-26.12,20250107,13520,4.59,20250409,27200,-48.01,20240514,13520,4.59,20250409,1.24,Y,111380,100,6 억,,34058,N,N,0,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 160741 57 100.00 KOSPI 섬유·의류 N N N N N 14240 -30 5 -0.21 45272110 3185 103.71 14290 14390 14000 18550 9990 14270 14214.16 0.56 0 182 14596 14432 14106 13942 13616 14515 14025 6 4280 100 9980 10 1 6128000 873 5.02 0.57 12 0.05 2836.00 24997.00 27200 20240514 -47.65 13520 20250409 5.33 19140 -25.60 20250107 13520 5.33 20250409 27200 -47.65 20240514 13520 5.33 20250409 1.21 Y 111380 100 6 억 34614 N N 42 N 00 N
3 20250414 150747 57 100.00 KOSPI 섬유·의류 N N N N N 14280 10 2 0.07 34898480 2454 79.91 14290 14390 14000 18550 9990 14270 14221.06 0.56 0 187 14596 14432 14106 13942 13616 14515 14025 6 4280 100 9980 10 1 6128000 875 5.04 0.57 12 0.04 2836.00 24997.00 27200 20240514 -47.50 13520 20250409 5.62 19140 -25.39 20250107 13520 5.62 20250409 27200 -47.50 20240514 13520 5.62 20250409 1.21 Y 111380 100 6 억 34614 N N 0 N 00 N
4 20250414 140745 57 100.00 KOSPI 섬유·의류 N N N N N 14330 60 2 0.42 24383730 1716 55.88 14290 14390 14000 18550 9990 14270 14209.63 0.56 0 39 14596 14432 14106 13942 13616 14515 14025 6 4280 100 9980 10 1 6128000 878 5.05 0.57 12 0.03 2836.00 24997.00 27200 20240514 -47.32 13520 20250409 5.99 19140 -25.13 20250107 13520 5.99 20250409 27200 -47.32 20240514 13520 5.99 20250409 1.21 Y 111380 100 6 억 34614 N N 0 N 00 N
5 20250414 130744 57 100.00 KOSPI 섬유·의류 N N N N N 14340 70 2 0.49 23581240 1660 54.05 14290 14390 14000 18550 9990 14270 14205.57 0.56 0 43 14596 14432 14106 13942 13616 14515 14025 6 4280 100 9980 10 1 6128000 879 5.06 0.57 12 0.03 2836.00 24997.00 27200 20240514 -47.28 13520 20250409 6.07 19140 -25.08 20250107 13520 6.07 20250409 27200 -47.28 20240514 13520 6.07 20250409 1.21 Y 111380 100 6 억 34614 N N 0 N 00 N
6 20250414 120747 57 100.00 KOSPI 섬유·의류 N N N N N 14290 20 2 0.14 22606310 1592 51.84 14290 14390 14000 18550 9990 14270 14199.94 0.56 0 -16 14596 14432 14106 13942 13616 14515 14025 6 4280 100 9980 10 1 6128000 876 5.04 0.57 12 0.03 2836.00 24997.00 27200 20240514 -47.46 13520 20250409 5.70 19140 -25.34 20250107 13520 5.70 20250409 27200 -47.46 20240514 13520 5.70 20250409 1.21 Y 111380 100 6 억 34614 N N 0 N 00 N
7 20250414 110742 57 100.00 KOSPI 섬유·의류 N N N N N 14240 -30 5 -0.21 17874110 1260 41.03 14290 14390 14000 18550 9990 14270 14185.80 0.56 0 -338 14596 14432 14106 13942 13616 14515 14025 6 4280 100 9980 10 1 6128000 873 5.02 0.57 12 0.02 2836.00 24997.00 27200 20240514 -47.65 13520 20250409 5.33 19140 -25.60 20250107 13520 5.33 20250409 27200 -47.65 20240514 13520 5.33 20250409 1.21 Y 111380 100 6 억 34614 N N 0 N 00 N
8 20250414 100744 57 100.00 KOSPI 섬유·의류 N N N N N 14260 -10 5 -0.07 17774310 1253 40.80 14290 14390 14000 18550 9990 14270 14185.40 0.56 0 -335 14596 14432 14106 13942 13616 14515 14025 6 4280 100 9980 10 1 6128000 874 5.03 0.57 12 0.02 2836.00 24997.00 27200 20240514 -47.57 13520 20250409 5.47 19140 -25.50 20250107 13520 5.47 20250409 27200 -47.57 20240514 13520 5.47 20250409 1.21 Y 111380 100 6 억 34614 N N 0 N 00 N
9 20250414 090745 57 100.00 KOSPI 섬유·의류 N N N N N 14290 20 2 0.14 85740 6 0.20 14290 14290 14290 18550 9990 14270 14290.00 0.56 0 0 14596 14432 14106 13942 13616 14515 14025 6 4280 100 9980 10 1 6128000 876 5.04 0.57 12 0.00 2836.00 24997.00 27200 20240514 -47.46 13520 20250409 5.70 19140 -25.34 20250107 13520 5.70 20250409 27200 -47.46 20240514 13520 5.70 20250409 1.21 Y 111380 100 6 억 34614 N N 0 N 00 N
10 20250411 160736 57 100.00 KOSPI 섬유·의류 N N N N N 14270 80 2 0.56 43172020 3071 41.29 13780 14270 13780 18440 9940 14190 14057.97 0.56 0 556 14563 14376 14053 13866 13543 14470 13960 6 4250 100 9930 10 1 6128000 874 5.03 0.57 12 0.05 2836.00 24997.00 27200 20240514 -47.54 13520 20250409 5.55 19140 -25.44 20250107 13520 5.55 20250409 27200 -47.54 20240514 13520 5.55 20250409 1.24 Y 111380 100 6 억 34058 N N 0 N 00 N
11 20250411 150743 57 100.00 KOSPI 섬유·의류 N N N N N 14200 10 2 0.07 42032450 2991 40.22 13780 14270 13780 18440 9940 14190 14052.98 0.56 0 628 14563 14376 14053 13866 13543 14470 13960 6 4250 100 9930 10 1 6128000 870 5.01 0.57 12 0.05 2836.00 24997.00 27200 20240514 -47.79 13520 20250409 5.03 19140 -25.81 20250107 13520 5.03 20250409 27200 -47.79 20240514 13520 5.03 20250409 1.24 Y 111380 100 6 억 34058 N N 0 N 00 N
12 20250411 140742 57 100.00 KOSPI 섬유·의류 N N N N N 14140 -50 5 -0.35 39703380 2827 38.01 13780 14200 13780 18440 9940 14190 14044.35 0.56 0 630 14563 14376 14053 13866 13543 14470 13960 6 4250 100 9930 10 1 6128000 866 4.99 0.57 12 0.05 2836.00 24997.00 27200 20240514 -48.01 13520 20250409 4.59 19140 -26.12 20250107 13520 4.59 20250409 27200 -48.01 20240514 13520 4.59 20250409 1.24 Y 111380 100 6 억 34058 N N 0 N 00 N