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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090370/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
20250407,160637,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1395,-73,5,-4.97,37525036,26686,105.99,1465,1465,1394,1908,1028,1468,1406.17,0.00,0,-1341,1521,1494,1462,1435,1403,1478,1419,623,440,2500,990,1,1,24904689,347,174.38,0.44,12,0.11,8.00,3138.00,2325,20240502,-40.00,1164,20241204,19.85,1625,-14.15,20250312,1210,15.29,20250210,2325,-40.00,20240502,1164,19.85,20241204,0.00,Y,090370,2500,622 억,,0,N,N,13,N,00,N
20250407,150642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1397,-71,5,-4.84,36910940,26246,104.24,1465,1465,1394,1908,1028,1468,1406.35,0.00,0,-1307,1521,1494,1462,1435,1403,1478,1419,623,440,2500,990,1,1,24904689,348,174.62,0.45,12,0.11,8.00,3138.00,2325,20240502,-39.91,1164,20241204,20.02,1625,-14.03,20250312,1210,15.45,20250210,2325,-39.91,20240502,1164,20.02,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250407,140639,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1410,-58,5,-3.95,28769685,20445,81.20,1465,1465,1394,1908,1028,1468,1407.17,0.00,0,-1284,1521,1494,1462,1435,1403,1478,1419,623,440,2500,990,1,1,24904689,351,176.25,0.45,12,0.08,8.00,3138.00,2325,20240502,-39.35,1164,20241204,21.13,1625,-13.23,20250312,1210,16.53,20250210,2325,-39.35,20240502,1164,21.13,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250407,130638,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1407,-61,5,-4.16,28395201,20179,80.14,1465,1465,1394,1908,1028,1468,1407.17,0.00,0,-1272,1521,1494,1462,1435,1403,1478,1419,623,440,2500,990,1,1,24904689,350,175.88,0.45,12,0.08,8.00,3138.00,2325,20240502,-39.48,1164,20241204,20.88,1625,-13.42,20250312,1210,16.28,20250210,2325,-39.48,20240502,1164,20.88,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250407,120638,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1401,-67,5,-4.56,25164675,17874,70.99,1465,1465,1394,1908,1028,1468,1407.89,0.00,0,-1432,1521,1494,1462,1435,1403,1478,1419,623,440,2500,990,1,1,24904689,349,175.12,0.45,12,0.07,8.00,3138.00,2325,20240502,-39.74,1164,20241204,20.36,1625,-13.78,20250312,1210,15.79,20250210,2325,-39.74,20240502,1164,20.36,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250407,110639,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1409,-59,5,-4.02,24494510,17396,69.09,1465,1465,1394,1908,1028,1468,1408.05,0.00,0,-1446,1521,1494,1462,1435,1403,1478,1419,623,440,2500,990,1,1,24904689,351,176.12,0.45,12,0.07,8.00,3138.00,2325,20240502,-39.40,1164,20241204,21.05,1625,-13.29,20250312,1210,16.45,20250210,2325,-39.40,20240502,1164,21.05,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250407,100639,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1394,-74,5,-5.04,14198431,10051,39.92,1465,1465,1394,1908,1028,1468,1412.64,0.00,0,-1866,1521,1494,1462,1435,1403,1478,1419,623,440,2500,990,1,1,24904689,347,174.25,0.44,12,0.04,8.00,3138.00,2325,20240502,-40.04,1164,20241204,19.76,1625,-14.22,20250312,1210,15.21,20250210,2325,-40.04,20240502,1164,19.76,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250407,090640,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1445,-23,5,-1.57,488467,335,1.33,1465,1465,1445,1908,1028,1468,1458.11,0.00,0,-5,1521,1494,1462,1435,1403,1478,1419,623,440,2500,990,1,1,24904689,360,180.62,0.46,12,0.00,8.00,3138.00,2325,20240502,-37.85,1164,20241204,24.14,1625,-11.08,20250312,1210,19.42,20250210,2325,-37.85,20240502,1164,24.14,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250404,160637,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1468,-21,5,-1.41,33929208,23111,76.67,1473,1489,1430,1935,1043,1489,1468.10,0.00,0,-115,1549,1518,1459,1428,1369,1534,1444,623,446,2500,1010,1,1,24904689,366,183.50,0.47,12,0.09,8.00,3138.00,2325,20240502,-36.86,1164,20241204,26.12,1625,-9.66,20250312,1210,21.32,20250210,2325,-36.86,20240502,1164,26.12,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250404,150643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1468,-21,5,-1.41,32879588,22396,74.29,1473,1489,1430,1935,1043,1489,1468.10,0.00,0,-113,1549,1518,1459,1428,1369,1534,1444,623,446,2500,1010,1,1,24904689,366,183.50,0.47,12,0.09,8.00,3138.00,2325,20240502,-36.86,1164,20241204,26.12,1625,-9.66,20250312,1210,21.32,20250210,2325,-36.86,20240502,1164,26.12,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250404,140644,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1445,-44,5,-2.96,28832908,19629,65.12,1473,1489,1430,1935,1043,1489,1468.89,0.00,0,51,1549,1518,1459,1428,1369,1534,1444,623,446,2500,1010,1,1,24904689,360,180.62,0.46,12,0.08,8.00,3138.00,2325,20240502,-37.85,1164,20241204,24.14,1625,-11.08,20250312,1210,19.42,20250210,2325,-37.85,20240502,1164,24.14,20241204,0.00,Y,090370,2500,622 억,,0,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 20250407 160637 57 100.00 KOSPI 섬유·의류 N N N N N 1395 -73 5 -4.97 37525036 26686 105.99 1465 1465 1394 1908 1028 1468 1406.17 0.00 0 -1341 1521 1494 1462 1435 1403 1478 1419 623 440 2500 990 1 1 24904689 347 174.38 0.44 12 0.11 8.00 3138.00 2325 20240502 -40.00 1164 20241204 19.85 1625 -14.15 20250312 1210 15.29 20250210 2325 -40.00 20240502 1164 19.85 20241204 0.00 Y 090370 2500 622 억 0 N N 13 N 00 N
3 20250407 150642 57 100.00 KOSPI 섬유·의류 N N N N N 1397 -71 5 -4.84 36910940 26246 104.24 1465 1465 1394 1908 1028 1468 1406.35 0.00 0 -1307 1521 1494 1462 1435 1403 1478 1419 623 440 2500 990 1 1 24904689 348 174.62 0.45 12 0.11 8.00 3138.00 2325 20240502 -39.91 1164 20241204 20.02 1625 -14.03 20250312 1210 15.45 20250210 2325 -39.91 20240502 1164 20.02 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
4 20250407 140639 57 100.00 KOSPI 섬유·의류 N N N N N 1410 -58 5 -3.95 28769685 20445 81.20 1465 1465 1394 1908 1028 1468 1407.17 0.00 0 -1284 1521 1494 1462 1435 1403 1478 1419 623 440 2500 990 1 1 24904689 351 176.25 0.45 12 0.08 8.00 3138.00 2325 20240502 -39.35 1164 20241204 21.13 1625 -13.23 20250312 1210 16.53 20250210 2325 -39.35 20240502 1164 21.13 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
5 20250407 130638 57 100.00 KOSPI 섬유·의류 N N N N N 1407 -61 5 -4.16 28395201 20179 80.14 1465 1465 1394 1908 1028 1468 1407.17 0.00 0 -1272 1521 1494 1462 1435 1403 1478 1419 623 440 2500 990 1 1 24904689 350 175.88 0.45 12 0.08 8.00 3138.00 2325 20240502 -39.48 1164 20241204 20.88 1625 -13.42 20250312 1210 16.28 20250210 2325 -39.48 20240502 1164 20.88 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
6 20250407 120638 57 100.00 KOSPI 섬유·의류 N N N N N 1401 -67 5 -4.56 25164675 17874 70.99 1465 1465 1394 1908 1028 1468 1407.89 0.00 0 -1432 1521 1494 1462 1435 1403 1478 1419 623 440 2500 990 1 1 24904689 349 175.12 0.45 12 0.07 8.00 3138.00 2325 20240502 -39.74 1164 20241204 20.36 1625 -13.78 20250312 1210 15.79 20250210 2325 -39.74 20240502 1164 20.36 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
7 20250407 110639 57 100.00 KOSPI 섬유·의류 N N N N N 1409 -59 5 -4.02 24494510 17396 69.09 1465 1465 1394 1908 1028 1468 1408.05 0.00 0 -1446 1521 1494 1462 1435 1403 1478 1419 623 440 2500 990 1 1 24904689 351 176.12 0.45 12 0.07 8.00 3138.00 2325 20240502 -39.40 1164 20241204 21.05 1625 -13.29 20250312 1210 16.45 20250210 2325 -39.40 20240502 1164 21.05 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
8 20250407 100639 57 100.00 KOSPI 섬유·의류 N N N N N 1394 -74 5 -5.04 14198431 10051 39.92 1465 1465 1394 1908 1028 1468 1412.64 0.00 0 -1866 1521 1494 1462 1435 1403 1478 1419 623 440 2500 990 1 1 24904689 347 174.25 0.44 12 0.04 8.00 3138.00 2325 20240502 -40.04 1164 20241204 19.76 1625 -14.22 20250312 1210 15.21 20250210 2325 -40.04 20240502 1164 19.76 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
9 20250407 090640 57 100.00 KOSPI 섬유·의류 N N N N N 1445 -23 5 -1.57 488467 335 1.33 1465 1465 1445 1908 1028 1468 1458.11 0.00 0 -5 1521 1494 1462 1435 1403 1478 1419 623 440 2500 990 1 1 24904689 360 180.62 0.46 12 0.00 8.00 3138.00 2325 20240502 -37.85 1164 20241204 24.14 1625 -11.08 20250312 1210 19.42 20250210 2325 -37.85 20240502 1164 24.14 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
10 20250404 160637 57 100.00 KOSPI 섬유·의류 N N N N N 1468 -21 5 -1.41 33929208 23111 76.67 1473 1489 1430 1935 1043 1489 1468.10 0.00 0 -115 1549 1518 1459 1428 1369 1534 1444 623 446 2500 1010 1 1 24904689 366 183.50 0.47 12 0.09 8.00 3138.00 2325 20240502 -36.86 1164 20241204 26.12 1625 -9.66 20250312 1210 21.32 20250210 2325 -36.86 20240502 1164 26.12 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
11 20250404 150643 57 100.00 KOSPI 섬유·의류 N N N N N 1468 -21 5 -1.41 32879588 22396 74.29 1473 1489 1430 1935 1043 1489 1468.10 0.00 0 -113 1549 1518 1459 1428 1369 1534 1444 623 446 2500 1010 1 1 24904689 366 183.50 0.47 12 0.09 8.00 3138.00 2325 20240502 -36.86 1164 20241204 26.12 1625 -9.66 20250312 1210 21.32 20250210 2325 -36.86 20240502 1164 26.12 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
12 20250404 140644 57 100.00 KOSPI 섬유·의류 N N N N N 1445 -44 5 -2.96 28832908 19629 65.12 1473 1489 1430 1935 1043 1489 1468.89 0.00 0 51 1549 1518 1459 1428 1369 1534 1444 623 446 2500 1010 1 1 24904689 360 180.62 0.46 12 0.08 8.00 3138.00 2325 20240502 -37.85 1164 20241204 24.14 1625 -11.08 20250312 1210 19.42 20250210 2325 -37.85 20240502 1164 24.14 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N