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
093240/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
20250407,160646,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2845,230,2,8.80,14055495671,5024874,23.77,2685,2950,2535,3395,1835,2615,2797.18,1.07,0,141022,4275,3445,2770,1940,1265,3107,1602,192,780,500,0,5,1,38390259,1092,13.88,1.16,06,13.09,205.00,2458.00,4080,20250402,-30.27,968,20240806,193.90,4080,-30.27,20250402,1689,68.44,20250325,4080,-30.27,20250402,968,193.90,20240806,3.11,Y,093240,500,191 억,,409295,N,N,16279,N,02,N
20250407,150651,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2810,195,2,7.46,13523793311,4836053,22.88,2685,2950,2535,3395,1835,2615,2796.50,1.07,0,125379,4275,3445,2770,1940,1265,3107,1602,192,780,500,0,5,1,38390259,1079,13.71,1.14,06,12.60,205.00,2458.00,4080,20250402,-31.13,968,20240806,190.29,4080,-31.13,20250402,1689,66.37,20250325,4080,-31.13,20250402,968,190.29,20240806,3.11,Y,093240,500,191 억,,409295,N,N,13980,N,02,N
20250407,140648,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2825,210,2,8.03,12727953043,4554667,21.55,2685,2950,2535,3395,1835,2615,2794.53,1.07,0,105535,4275,3445,2770,1940,1265,3107,1602,192,780,500,0,5,1,38390259,1085,13.78,1.15,06,11.86,205.00,2458.00,4080,20250402,-30.76,968,20240806,191.84,4080,-30.76,20250402,1689,67.26,20250325,4080,-30.76,20250402,968,191.84,20240806,3.11,Y,093240,500,191 억,,409295,N,N,13980,N,02,N
20250407,130647,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2855,240,2,9.18,11267639301,4044072,19.13,2685,2950,2535,3395,1835,2615,2786.26,1.07,0,109767,4275,3445,2770,1940,1265,3107,1602,192,780,500,0,5,1,38390259,1096,13.93,1.16,06,10.53,205.00,2458.00,4080,20250402,-30.02,968,20240806,194.94,4080,-30.02,20250402,1689,69.03,20250325,4080,-30.02,20250402,968,194.94,20240806,3.11,Y,093240,500,191 억,,409295,N,N,13980,N,02,N
20250407,120647,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2835,220,2,8.41,10410467115,3742315,17.71,2685,2950,2535,3395,1835,2615,2781.88,1.07,0,129413,4275,3445,2770,1940,1265,3107,1602,192,780,500,0,5,1,38390259,1088,13.83,1.15,06,9.75,205.00,2458.00,4080,20250402,-30.51,968,20240806,192.87,4080,-30.51,20250402,1689,67.85,20250325,4080,-30.51,20250402,968,192.87,20240806,3.11,Y,093240,500,191 억,,409295,N,N,13980,N,02,N
20250407,110648,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2825,210,2,8.03,9703889660,3490885,16.52,2685,2950,2535,3395,1835,2615,2779.84,1.07,0,145995,4275,3445,2770,1940,1265,3107,1602,192,780,500,0,5,1,38390259,1085,13.78,1.15,06,9.09,205.00,2458.00,4080,20250402,-30.76,968,20240806,191.84,4080,-30.76,20250402,1689,67.26,20250325,4080,-30.76,20250402,968,191.84,20240806,3.11,Y,093240,500,191 억,,409295,N,N,13980,N,02,N
20250407,100648,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2810,195,2,7.46,6596368222,2408626,11.40,2685,2900,2535,3395,1835,2615,2738.71,1.07,0,78684,4275,3445,2770,1940,1265,3107,1602,192,780,500,0,5,1,38390259,1079,13.71,1.14,06,6.27,205.00,2458.00,4080,20250402,-31.13,968,20240806,190.29,4080,-31.13,20250402,1689,66.37,20250325,4080,-31.13,20250402,968,190.29,20240806,3.11,Y,093240,500,191 억,,409295,N,N,13980,N,02,N
20250407,090649,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2650,35,2,1.34,942636166,351938,1.67,2685,2710,2615,3395,1835,2615,2678.64,1.07,0,-5228,4275,3445,2770,1940,1265,3107,1602,192,780,500,0,5,1,38390259,1017,12.93,1.08,06,0.92,205.00,2458.00,4080,20250402,-35.05,968,20240806,173.76,4080,-35.05,20250402,1689,56.90,20250325,4080,-35.05,20250402,968,173.76,20240806,3.11,Y,093240,500,191 억,,409295,N,N,13980,N,02,N
20250404,160645,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2615,-365,5,-12.25,62092908320,21029965,101.58,3140,3600,2095,3870,2090,2980,2952.76,1.20,0,-47438,4336,3657,3251,2572,2166,3455,2370,192,890,500,0,5,1,38390259,1004,12.76,1.06,06,54.78,205.00,2458.00,4080,20250402,-35.91,968,20240806,170.14,4080,-35.91,20250402,1689,54.83,20250325,4080,-35.91,20250402,968,170.14,20240806,4.55,Y,093240,500,191 억,,459439,N,N,13980,N,02,N
20250404,150651,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2635,-345,5,-11.58,61045153294,20626917,99.64,3140,3600,2095,3870,2090,2980,2959.49,1.20,0,-51835,4336,3657,3251,2572,2166,3455,2370,192,890,500,0,5,1,38390259,1012,12.85,1.07,06,53.73,205.00,2458.00,4080,20250402,-35.42,968,20240806,172.21,4080,-35.42,20250402,1689,56.01,20250325,4080,-35.42,20250402,968,172.21,20240806,4.55,Y,093240,500,191 억,,459439,N,N,13772,N,02,N
20250404,140654,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2780,-200,5,-6.71,56512142281,18943981,91.51,3140,3600,2095,3870,2090,2980,2983.12,1.20,0,-89041,4336,3657,3251,2572,2166,3455,2370,192,890,500,0,5,1,38390259,1067,13.56,1.13,06,49.35,205.00,2458.00,4080,20250402,-31.86,968,20240806,187.19,4080,-31.86,20250402,1689,64.59,20250325,4080,-31.86,20250402,968,187.19,20240806,4.55,Y,093240,500,191 억,,459439,N,N,13772,N,02,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 160646 53 100.00 KOSPI 섬유·의류 N N N N N 2845 230 2 8.80 14055495671 5024874 23.77 2685 2950 2535 3395 1835 2615 2797.18 1.07 0 141022 4275 3445 2770 1940 1265 3107 1602 192 780 500 0 5 1 38390259 1092 13.88 1.16 06 13.09 205.00 2458.00 4080 20250402 -30.27 968 20240806 193.90 4080 -30.27 20250402 1689 68.44 20250325 4080 -30.27 20250402 968 193.90 20240806 3.11 Y 093240 500 191 억 409295 N N 16279 N 02 N
3 20250407 150651 53 100.00 KOSPI 섬유·의류 N N N N N 2810 195 2 7.46 13523793311 4836053 22.88 2685 2950 2535 3395 1835 2615 2796.50 1.07 0 125379 4275 3445 2770 1940 1265 3107 1602 192 780 500 0 5 1 38390259 1079 13.71 1.14 06 12.60 205.00 2458.00 4080 20250402 -31.13 968 20240806 190.29 4080 -31.13 20250402 1689 66.37 20250325 4080 -31.13 20250402 968 190.29 20240806 3.11 Y 093240 500 191 억 409295 N N 13980 N 02 N
4 20250407 140648 53 100.00 KOSPI 섬유·의류 N N N N N 2825 210 2 8.03 12727953043 4554667 21.55 2685 2950 2535 3395 1835 2615 2794.53 1.07 0 105535 4275 3445 2770 1940 1265 3107 1602 192 780 500 0 5 1 38390259 1085 13.78 1.15 06 11.86 205.00 2458.00 4080 20250402 -30.76 968 20240806 191.84 4080 -30.76 20250402 1689 67.26 20250325 4080 -30.76 20250402 968 191.84 20240806 3.11 Y 093240 500 191 억 409295 N N 13980 N 02 N
5 20250407 130647 53 100.00 KOSPI 섬유·의류 N N N N N 2855 240 2 9.18 11267639301 4044072 19.13 2685 2950 2535 3395 1835 2615 2786.26 1.07 0 109767 4275 3445 2770 1940 1265 3107 1602 192 780 500 0 5 1 38390259 1096 13.93 1.16 06 10.53 205.00 2458.00 4080 20250402 -30.02 968 20240806 194.94 4080 -30.02 20250402 1689 69.03 20250325 4080 -30.02 20250402 968 194.94 20240806 3.11 Y 093240 500 191 억 409295 N N 13980 N 02 N
6 20250407 120647 53 100.00 KOSPI 섬유·의류 N N N N N 2835 220 2 8.41 10410467115 3742315 17.71 2685 2950 2535 3395 1835 2615 2781.88 1.07 0 129413 4275 3445 2770 1940 1265 3107 1602 192 780 500 0 5 1 38390259 1088 13.83 1.15 06 9.75 205.00 2458.00 4080 20250402 -30.51 968 20240806 192.87 4080 -30.51 20250402 1689 67.85 20250325 4080 -30.51 20250402 968 192.87 20240806 3.11 Y 093240 500 191 억 409295 N N 13980 N 02 N
7 20250407 110648 53 100.00 KOSPI 섬유·의류 N N N N N 2825 210 2 8.03 9703889660 3490885 16.52 2685 2950 2535 3395 1835 2615 2779.84 1.07 0 145995 4275 3445 2770 1940 1265 3107 1602 192 780 500 0 5 1 38390259 1085 13.78 1.15 06 9.09 205.00 2458.00 4080 20250402 -30.76 968 20240806 191.84 4080 -30.76 20250402 1689 67.26 20250325 4080 -30.76 20250402 968 191.84 20240806 3.11 Y 093240 500 191 억 409295 N N 13980 N 02 N
8 20250407 100648 53 100.00 KOSPI 섬유·의류 N N N N N 2810 195 2 7.46 6596368222 2408626 11.40 2685 2900 2535 3395 1835 2615 2738.71 1.07 0 78684 4275 3445 2770 1940 1265 3107 1602 192 780 500 0 5 1 38390259 1079 13.71 1.14 06 6.27 205.00 2458.00 4080 20250402 -31.13 968 20240806 190.29 4080 -31.13 20250402 1689 66.37 20250325 4080 -31.13 20250402 968 190.29 20240806 3.11 Y 093240 500 191 억 409295 N N 13980 N 02 N
9 20250407 090649 53 100.00 KOSPI 섬유·의류 N N N N N 2650 35 2 1.34 942636166 351938 1.67 2685 2710 2615 3395 1835 2615 2678.64 1.07 0 -5228 4275 3445 2770 1940 1265 3107 1602 192 780 500 0 5 1 38390259 1017 12.93 1.08 06 0.92 205.00 2458.00 4080 20250402 -35.05 968 20240806 173.76 4080 -35.05 20250402 1689 56.90 20250325 4080 -35.05 20250402 968 173.76 20240806 3.11 Y 093240 500 191 억 409295 N N 13980 N 02 N
10 20250404 160645 53 100.00 KOSPI 섬유·의류 N N N N N 2615 -365 5 -12.25 62092908320 21029965 101.58 3140 3600 2095 3870 2090 2980 2952.76 1.20 0 -47438 4336 3657 3251 2572 2166 3455 2370 192 890 500 0 5 1 38390259 1004 12.76 1.06 06 54.78 205.00 2458.00 4080 20250402 -35.91 968 20240806 170.14 4080 -35.91 20250402 1689 54.83 20250325 4080 -35.91 20250402 968 170.14 20240806 4.55 Y 093240 500 191 억 459439 N N 13980 N 02 N
11 20250404 150651 53 100.00 KOSPI 섬유·의류 N N N N N 2635 -345 5 -11.58 61045153294 20626917 99.64 3140 3600 2095 3870 2090 2980 2959.49 1.20 0 -51835 4336 3657 3251 2572 2166 3455 2370 192 890 500 0 5 1 38390259 1012 12.85 1.07 06 53.73 205.00 2458.00 4080 20250402 -35.42 968 20240806 172.21 4080 -35.42 20250402 1689 56.01 20250325 4080 -35.42 20250402 968 172.21 20240806 4.55 Y 093240 500 191 억 459439 N N 13772 N 02 N
12 20250404 140654 53 100.00 KOSPI 섬유·의류 N N N N N 2780 -200 5 -6.71 56512142281 18943981 91.51 3140 3600 2095 3870 2090 2980 2983.12 1.20 0 -89041 4336 3657 3251 2572 2166 3455 2370 192 890 500 0 5 1 38390259 1067 13.56 1.13 06 49.35 205.00 2458.00 4080 20250402 -31.86 968 20240806 187.19 4080 -31.86 20250402 1689 64.59 20250325 4080 -31.86 20250402 968 187.19 20240806 4.55 Y 093240 500 191 억 459439 N N 13772 N 02 N