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
093050/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
20250407,160645,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14150,-340,5,-2.35,414324740,29427,57.68,14230,14500,13990,18830,10150,14490,14079.68,12.68,0,688,14683,14586,14413,14316,14143,14635,14365,1462,4340,5000,10720,10,1,29240000,4137,5.48,0.26,12,0.10,2581.00,54553.00,16770,20250217,-15.62,13090,20240805,8.10,16770,-15.62,20250217,13990,1.14,20250407,16770,-15.62,20250217,13090,8.10,20240805,0.20,Y,093050,5000,1462 억,,3708832,N,N,996,N,00,N
20250407,150650,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14030,-460,5,-3.17,397023105,28194,55.26,14230,14500,14020,18830,10150,14490,14081.83,12.68,0,1184,14683,14586,14413,14316,14143,14635,14365,1462,4340,5000,10720,10,1,29240000,4102,5.44,0.26,12,0.10,2581.00,54553.00,16770,20250217,-16.34,13090,20240805,7.18,16770,-16.34,20250217,14020,0.07,20250407,16770,-16.34,20250217,13090,7.18,20240805,0.20,Y,093050,5000,1462 억,,3708832,N,N,4169,N,00,N
20250407,140648,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14110,-380,5,-2.62,280809835,19925,39.05,14230,14500,14030,18830,10150,14490,14093.34,12.68,0,-247,14683,14586,14413,14316,14143,14635,14365,1462,4340,5000,10720,10,1,29240000,4126,5.47,0.26,12,0.07,2581.00,54553.00,16770,20250217,-15.86,13090,20240805,7.79,16770,-15.86,20250217,14030,0.57,20250407,16770,-15.86,20250217,13090,7.79,20240805,0.20,Y,093050,5000,1462 억,,3708832,N,N,4169,N,00,N
20250407,130647,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14110,-380,5,-2.62,223700455,15862,31.09,14230,14500,14030,18830,10150,14490,14102.92,12.68,0,-349,14683,14586,14413,14316,14143,14635,14365,1462,4340,5000,10720,10,1,29240000,4126,5.47,0.26,12,0.05,2581.00,54553.00,16770,20250217,-15.86,13090,20240805,7.79,16770,-15.86,20250217,14030,0.57,20250407,16770,-15.86,20250217,13090,7.79,20240805,0.20,Y,093050,5000,1462 억,,3708832,N,N,4169,N,00,N
20250407,120647,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14150,-340,5,-2.35,165994635,11765,23.06,14230,14500,14030,18830,10150,14490,14109.19,12.68,0,-829,14683,14586,14413,14316,14143,14635,14365,1462,4340,5000,10720,10,1,29240000,4137,5.48,0.26,12,0.04,2581.00,54553.00,16770,20250217,-15.62,13090,20240805,8.10,16770,-15.62,20250217,14030,0.86,20250407,16770,-15.62,20250217,13090,8.10,20240805,0.20,Y,093050,5000,1462 억,,3708832,N,N,4169,N,00,N
20250407,110647,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14180,-310,5,-2.14,147002255,10419,20.42,14230,14500,14030,18830,10150,14490,14109.06,12.68,0,-1290,14683,14586,14413,14316,14143,14635,14365,1462,4340,5000,10720,10,1,29240000,4146,5.49,0.26,12,0.04,2581.00,54553.00,16770,20250217,-15.44,13090,20240805,8.33,16770,-15.44,20250217,14030,1.07,20250407,16770,-15.44,20250217,13090,8.33,20240805,0.20,Y,093050,5000,1462 억,,3708832,N,N,4169,N,00,N
20250407,100647,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14130,-360,5,-2.48,115233820,8176,16.03,14230,14500,14030,18830,10150,14490,14094.16,12.68,0,-1419,14683,14586,14413,14316,14143,14635,14365,1462,4340,5000,10720,10,1,29240000,4132,5.47,0.26,12,0.03,2581.00,54553.00,16770,20250217,-15.74,13090,20240805,7.94,16770,-15.74,20250217,14030,0.71,20250407,16770,-15.74,20250217,13090,7.94,20240805,0.20,Y,093050,5000,1462 억,,3708832,N,N,4169,N,00,N
20250407,090648,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14220,-270,5,-1.86,3513760,246,0.48,14230,14500,14220,18830,10150,14490,14283.58,12.68,0,-44,14683,14586,14413,14316,14143,14635,14365,1462,4340,5000,10720,10,1,29240000,4158,5.51,0.26,12,0.00,2581.00,54553.00,16770,20250217,-15.21,13090,20240805,8.63,16770,-15.21,20250217,14220,0.00,20250407,16770,-15.21,20250217,13090,8.63,20240805,0.20,Y,093050,5000,1462 억,,3708832,N,N,4169,N,00,N
20250404,160645,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14490,10,2,0.07,732053470,51018,94.76,14480,14510,14240,18820,10140,14480,14348.93,12.71,0,-6867,14826,14652,14476,14302,14126,14565,14215,1462,4340,5000,10710,10,1,29240000,4237,5.61,0.27,12,0.17,2581.00,54553.00,16770,20250217,-13.60,13090,20240805,10.70,16770,-13.60,20250217,14240,1.76,20250404,16770,-13.60,20250217,13090,10.70,20240805,0.21,Y,093050,5000,1462 억,,3715574,N,N,4169,N,00,N
20250404,150651,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14400,-80,5,-0.55,708316840,49375,91.71,14480,14510,14240,18820,10140,14480,14345.66,12.71,0,-6203,14826,14652,14476,14302,14126,14565,14215,1462,4340,5000,10710,10,1,29240000,4211,5.58,0.26,12,0.17,2581.00,54553.00,16770,20250217,-14.13,13090,20240805,10.01,16770,-14.13,20250217,14240,1.12,20250404,16770,-14.13,20250217,13090,10.01,20240805,0.21,Y,093050,5000,1462 억,,3715574,N,N,6615,N,00,N
20250404,140653,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14280,-200,5,-1.38,550074920,38337,71.21,14480,14510,14240,18820,10140,14480,14348.41,12.71,0,-6547,14826,14652,14476,14302,14126,14565,14215,1462,4340,5000,10710,10,1,29240000,4175,5.53,0.26,12,0.13,2581.00,54553.00,16770,20250217,-14.85,13090,20240805,9.09,16770,-14.85,20250217,14240,0.28,20250404,16770,-14.85,20250217,13090,9.09,20240805,0.21,Y,093050,5000,1462 억,,3715574,N,N,6615,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 160645 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14150 -340 5 -2.35 414324740 29427 57.68 14230 14500 13990 18830 10150 14490 14079.68 12.68 0 688 14683 14586 14413 14316 14143 14635 14365 1462 4340 5000 10720 10 1 29240000 4137 5.48 0.26 12 0.10 2581.00 54553.00 16770 20250217 -15.62 13090 20240805 8.10 16770 -15.62 20250217 13990 1.14 20250407 16770 -15.62 20250217 13090 8.10 20240805 0.20 Y 093050 5000 1462 억 3708832 N N 996 N 00 N
3 20250407 150650 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14030 -460 5 -3.17 397023105 28194 55.26 14230 14500 14020 18830 10150 14490 14081.83 12.68 0 1184 14683 14586 14413 14316 14143 14635 14365 1462 4340 5000 10720 10 1 29240000 4102 5.44 0.26 12 0.10 2581.00 54553.00 16770 20250217 -16.34 13090 20240805 7.18 16770 -16.34 20250217 14020 0.07 20250407 16770 -16.34 20250217 13090 7.18 20240805 0.20 Y 093050 5000 1462 억 3708832 N N 4169 N 00 N
4 20250407 140648 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14110 -380 5 -2.62 280809835 19925 39.05 14230 14500 14030 18830 10150 14490 14093.34 12.68 0 -247 14683 14586 14413 14316 14143 14635 14365 1462 4340 5000 10720 10 1 29240000 4126 5.47 0.26 12 0.07 2581.00 54553.00 16770 20250217 -15.86 13090 20240805 7.79 16770 -15.86 20250217 14030 0.57 20250407 16770 -15.86 20250217 13090 7.79 20240805 0.20 Y 093050 5000 1462 억 3708832 N N 4169 N 00 N
5 20250407 130647 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14110 -380 5 -2.62 223700455 15862 31.09 14230 14500 14030 18830 10150 14490 14102.92 12.68 0 -349 14683 14586 14413 14316 14143 14635 14365 1462 4340 5000 10720 10 1 29240000 4126 5.47 0.26 12 0.05 2581.00 54553.00 16770 20250217 -15.86 13090 20240805 7.79 16770 -15.86 20250217 14030 0.57 20250407 16770 -15.86 20250217 13090 7.79 20240805 0.20 Y 093050 5000 1462 억 3708832 N N 4169 N 00 N
6 20250407 120647 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14150 -340 5 -2.35 165994635 11765 23.06 14230 14500 14030 18830 10150 14490 14109.19 12.68 0 -829 14683 14586 14413 14316 14143 14635 14365 1462 4340 5000 10720 10 1 29240000 4137 5.48 0.26 12 0.04 2581.00 54553.00 16770 20250217 -15.62 13090 20240805 8.10 16770 -15.62 20250217 14030 0.86 20250407 16770 -15.62 20250217 13090 8.10 20240805 0.20 Y 093050 5000 1462 억 3708832 N N 4169 N 00 N
7 20250407 110647 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14180 -310 5 -2.14 147002255 10419 20.42 14230 14500 14030 18830 10150 14490 14109.06 12.68 0 -1290 14683 14586 14413 14316 14143 14635 14365 1462 4340 5000 10720 10 1 29240000 4146 5.49 0.26 12 0.04 2581.00 54553.00 16770 20250217 -15.44 13090 20240805 8.33 16770 -15.44 20250217 14030 1.07 20250407 16770 -15.44 20250217 13090 8.33 20240805 0.20 Y 093050 5000 1462 억 3708832 N N 4169 N 00 N
8 20250407 100647 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14130 -360 5 -2.48 115233820 8176 16.03 14230 14500 14030 18830 10150 14490 14094.16 12.68 0 -1419 14683 14586 14413 14316 14143 14635 14365 1462 4340 5000 10720 10 1 29240000 4132 5.47 0.26 12 0.03 2581.00 54553.00 16770 20250217 -15.74 13090 20240805 7.94 16770 -15.74 20250217 14030 0.71 20250407 16770 -15.74 20250217 13090 7.94 20240805 0.20 Y 093050 5000 1462 억 3708832 N N 4169 N 00 N
9 20250407 090648 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14220 -270 5 -1.86 3513760 246 0.48 14230 14500 14220 18830 10150 14490 14283.58 12.68 0 -44 14683 14586 14413 14316 14143 14635 14365 1462 4340 5000 10720 10 1 29240000 4158 5.51 0.26 12 0.00 2581.00 54553.00 16770 20250217 -15.21 13090 20240805 8.63 16770 -15.21 20250217 14220 0.00 20250407 16770 -15.21 20250217 13090 8.63 20240805 0.20 Y 093050 5000 1462 억 3708832 N N 4169 N 00 N
10 20250404 160645 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14490 10 2 0.07 732053470 51018 94.76 14480 14510 14240 18820 10140 14480 14348.93 12.71 0 -6867 14826 14652 14476 14302 14126 14565 14215 1462 4340 5000 10710 10 1 29240000 4237 5.61 0.27 12 0.17 2581.00 54553.00 16770 20250217 -13.60 13090 20240805 10.70 16770 -13.60 20250217 14240 1.76 20250404 16770 -13.60 20250217 13090 10.70 20240805 0.21 Y 093050 5000 1462 억 3715574 N N 4169 N 00 N
11 20250404 150651 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14400 -80 5 -0.55 708316840 49375 91.71 14480 14510 14240 18820 10140 14480 14345.66 12.71 0 -6203 14826 14652 14476 14302 14126 14565 14215 1462 4340 5000 10710 10 1 29240000 4211 5.58 0.26 12 0.17 2581.00 54553.00 16770 20250217 -14.13 13090 20240805 10.01 16770 -14.13 20250217 14240 1.12 20250404 16770 -14.13 20250217 13090 10.01 20240805 0.21 Y 093050 5000 1462 억 3715574 N N 6615 N 00 N
12 20250404 140653 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14280 -200 5 -1.38 550074920 38337 71.21 14480 14510 14240 18820 10140 14480 14348.41 12.71 0 -6547 14826 14652 14476 14302 14126 14565 14215 1462 4340 5000 10710 10 1 29240000 4175 5.53 0.26 12 0.13 2581.00 54553.00 16770 20250217 -14.85 13090 20240805 9.09 16770 -14.85 20250217 14240 0.28 20250404 16770 -14.85 20250217 13090 9.09 20240805 0.21 Y 093050 5000 1462 억 3715574 N N 6615 N 00 N