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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160659,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14140,30,2,0.21,293861670,20875,49.48,14110,14190,13900,18340,9880,14110,14077.21,12.68,0,-622,14270,14190,14050,13970,13830,14230,14010,1462,4230,5000,10440,10,1,29240000,4135,5.48,0.26,12,0.07,2581.00,54553.00,16770,20250217,-15.68,13090,20240805,8.02,16770,-15.68,20250217,13660,3.51,20250409,16770,-15.68,20250217,13090,8.02,20240805,0.21,Y,093050,5000,1462 억,,3707002,N,N,571,N,00,N
20250411,150705,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14150,40,2,0.28,277715810,19733,46.77,14110,14190,13900,18340,9880,14110,14073.67,12.68,0,-131,14270,14190,14050,13970,13830,14230,14010,1462,4230,5000,10440,10,1,29240000,4137,5.48,0.26,12,0.07,2581.00,54553.00,16770,20250217,-15.62,13090,20240805,8.10,16770,-15.62,20250217,13660,3.59,20250409,16770,-15.62,20250217,13090,8.10,20240805,0.21,Y,093050,5000,1462 억,,3707002,N,N,666,N,00,N
20250411,140704,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14130,20,2,0.14,243161100,17286,40.97,14110,14150,13900,18340,9880,14110,14066.94,12.68,0,-815,14270,14190,14050,13970,13830,14230,14010,1462,4230,5000,10440,10,1,29240000,4132,5.47,0.26,12,0.06,2581.00,54553.00,16770,20250217,-15.74,13090,20240805,7.94,16770,-15.74,20250217,13660,3.44,20250409,16770,-15.74,20250217,13090,7.94,20240805,0.21,Y,093050,5000,1462 억,,3707002,N,N,666,N,00,N
20250411,130705,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14100,-10,5,-0.07,223467390,15889,37.66,14110,14150,13900,18340,9880,14110,14064.28,12.68,0,-620,14270,14190,14050,13970,13830,14230,14010,1462,4230,5000,10440,10,1,29240000,4123,5.46,0.26,12,0.05,2581.00,54553.00,16770,20250217,-15.92,13090,20240805,7.72,16770,-15.92,20250217,13660,3.22,20250409,16770,-15.92,20250217,13090,7.72,20240805,0.21,Y,093050,5000,1462 억,,3707002,N,N,666,N,00,N
20250411,120706,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14080,-30,5,-0.21,138406340,9853,23.35,14110,14150,13900,18340,9880,14110,14047.13,12.68,0,-826,14270,14190,14050,13970,13830,14230,14010,1462,4230,5000,10440,10,1,29240000,4117,5.46,0.26,12,0.03,2581.00,54553.00,16770,20250217,-16.04,13090,20240805,7.56,16770,-16.04,20250217,13660,3.07,20250409,16770,-16.04,20250217,13090,7.56,20240805,0.21,Y,093050,5000,1462 억,,3707002,N,N,666,N,00,N
20250411,110705,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14080,-30,5,-0.21,91016350,6485,15.37,14110,14150,13900,18340,9880,14110,14034.90,12.68,0,-611,14270,14190,14050,13970,13830,14230,14010,1462,4230,5000,10440,10,1,29240000,4117,5.46,0.26,12,0.02,2581.00,54553.00,16770,20250217,-16.04,13090,20240805,7.56,16770,-16.04,20250217,13660,3.07,20250409,16770,-16.04,20250217,13090,7.56,20240805,0.21,Y,093050,5000,1462 억,,3707002,N,N,666,N,00,N
20250411,100706,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14040,-70,5,-0.50,29737180,2122,5.03,14110,14150,13900,18340,9880,14110,14013.75,12.68,0,-75,14270,14190,14050,13970,13830,14230,14010,1462,4230,5000,10440,10,1,29240000,4105,5.44,0.26,12,0.01,2581.00,54553.00,16770,20250217,-16.28,13090,20240805,7.26,16770,-16.28,20250217,13660,2.78,20250409,16770,-16.28,20250217,13090,7.26,20240805,0.21,Y,093050,5000,1462 억,,3707002,N,N,666,N,00,N
20250411,090709,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14030,-80,5,-0.57,2888450,206,0.49,14110,14150,13900,18340,9880,14110,14021.60,12.68,0,-116,14270,14190,14050,13970,13830,14230,14010,1462,4230,5000,10440,10,1,29240000,4102,5.44,0.26,12,0.00,2581.00,54553.00,16770,20250217,-16.34,13090,20240805,7.18,16770,-16.34,20250217,13660,2.71,20250409,16770,-16.34,20250217,13090,7.18,20240805,0.21,Y,093050,5000,1462 억,,3707002,N,N,666,N,00,N
20250410,160702,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14110,340,2,2.47,590976290,42147,76.91,13930,14130,13910,17900,9640,13770,14021.79,12.67,0,3999,14323,14046,13853,13576,13383,13950,13480,1462,4130,5000,10180,10,1,29240000,4126,5.47,0.26,12,0.14,2581.00,54553.00,16770,20250217,-15.86,13090,20240805,7.79,16770,-15.86,20250217,13660,3.29,20250409,16770,-15.86,20250217,13090,7.79,20240805,0.21,Y,093050,5000,1462 억,,3705761,N,N,666,N,00,N
20250410,150705,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14100,330,2,2.40,584771810,41707,76.11,13930,14130,13910,17900,9640,13770,14020.95,12.67,0,3889,14323,14046,13853,13576,13383,13950,13480,1462,4130,5000,10180,10,1,29240000,4123,5.46,0.26,12,0.14,2581.00,54553.00,16770,20250217,-15.92,13090,20240805,7.72,16770,-15.92,20250217,13660,3.22,20250409,16770,-15.92,20250217,13090,7.72,20240805,0.21,Y,093050,5000,1462 억,,3705761,N,N,3092,N,00,N
20250410,140703,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14100,330,2,2.40,546747720,39010,71.19,13930,14110,13910,17900,9640,13770,14015.58,12.67,0,3576,14323,14046,13853,13576,13383,13950,13480,1462,4130,5000,10180,10,1,29240000,4123,5.46,0.26,12,0.13,2581.00,54553.00,16770,20250217,-15.92,13090,20240805,7.72,16770,-15.92,20250217,13660,3.22,20250409,16770,-15.92,20250217,13090,7.72,20240805,0.21,Y,093050,5000,1462 억,,3705761,N,N,3092,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 20250411 160659 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14140 30 2 0.21 293861670 20875 49.48 14110 14190 13900 18340 9880 14110 14077.21 12.68 0 -622 14270 14190 14050 13970 13830 14230 14010 1462 4230 5000 10440 10 1 29240000 4135 5.48 0.26 12 0.07 2581.00 54553.00 16770 20250217 -15.68 13090 20240805 8.02 16770 -15.68 20250217 13660 3.51 20250409 16770 -15.68 20250217 13090 8.02 20240805 0.21 Y 093050 5000 1462 억 3707002 N N 571 N 00 N
3 20250411 150705 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14150 40 2 0.28 277715810 19733 46.77 14110 14190 13900 18340 9880 14110 14073.67 12.68 0 -131 14270 14190 14050 13970 13830 14230 14010 1462 4230 5000 10440 10 1 29240000 4137 5.48 0.26 12 0.07 2581.00 54553.00 16770 20250217 -15.62 13090 20240805 8.10 16770 -15.62 20250217 13660 3.59 20250409 16770 -15.62 20250217 13090 8.10 20240805 0.21 Y 093050 5000 1462 억 3707002 N N 666 N 00 N
4 20250411 140704 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14130 20 2 0.14 243161100 17286 40.97 14110 14150 13900 18340 9880 14110 14066.94 12.68 0 -815 14270 14190 14050 13970 13830 14230 14010 1462 4230 5000 10440 10 1 29240000 4132 5.47 0.26 12 0.06 2581.00 54553.00 16770 20250217 -15.74 13090 20240805 7.94 16770 -15.74 20250217 13660 3.44 20250409 16770 -15.74 20250217 13090 7.94 20240805 0.21 Y 093050 5000 1462 억 3707002 N N 666 N 00 N
5 20250411 130705 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14100 -10 5 -0.07 223467390 15889 37.66 14110 14150 13900 18340 9880 14110 14064.28 12.68 0 -620 14270 14190 14050 13970 13830 14230 14010 1462 4230 5000 10440 10 1 29240000 4123 5.46 0.26 12 0.05 2581.00 54553.00 16770 20250217 -15.92 13090 20240805 7.72 16770 -15.92 20250217 13660 3.22 20250409 16770 -15.92 20250217 13090 7.72 20240805 0.21 Y 093050 5000 1462 억 3707002 N N 666 N 00 N
6 20250411 120706 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14080 -30 5 -0.21 138406340 9853 23.35 14110 14150 13900 18340 9880 14110 14047.13 12.68 0 -826 14270 14190 14050 13970 13830 14230 14010 1462 4230 5000 10440 10 1 29240000 4117 5.46 0.26 12 0.03 2581.00 54553.00 16770 20250217 -16.04 13090 20240805 7.56 16770 -16.04 20250217 13660 3.07 20250409 16770 -16.04 20250217 13090 7.56 20240805 0.21 Y 093050 5000 1462 억 3707002 N N 666 N 00 N
7 20250411 110705 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14080 -30 5 -0.21 91016350 6485 15.37 14110 14150 13900 18340 9880 14110 14034.90 12.68 0 -611 14270 14190 14050 13970 13830 14230 14010 1462 4230 5000 10440 10 1 29240000 4117 5.46 0.26 12 0.02 2581.00 54553.00 16770 20250217 -16.04 13090 20240805 7.56 16770 -16.04 20250217 13660 3.07 20250409 16770 -16.04 20250217 13090 7.56 20240805 0.21 Y 093050 5000 1462 억 3707002 N N 666 N 00 N
8 20250411 100706 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14040 -70 5 -0.50 29737180 2122 5.03 14110 14150 13900 18340 9880 14110 14013.75 12.68 0 -75 14270 14190 14050 13970 13830 14230 14010 1462 4230 5000 10440 10 1 29240000 4105 5.44 0.26 12 0.01 2581.00 54553.00 16770 20250217 -16.28 13090 20240805 7.26 16770 -16.28 20250217 13660 2.78 20250409 16770 -16.28 20250217 13090 7.26 20240805 0.21 Y 093050 5000 1462 억 3707002 N N 666 N 00 N
9 20250411 090709 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14030 -80 5 -0.57 2888450 206 0.49 14110 14150 13900 18340 9880 14110 14021.60 12.68 0 -116 14270 14190 14050 13970 13830 14230 14010 1462 4230 5000 10440 10 1 29240000 4102 5.44 0.26 12 0.00 2581.00 54553.00 16770 20250217 -16.34 13090 20240805 7.18 16770 -16.34 20250217 13660 2.71 20250409 16770 -16.34 20250217 13090 7.18 20240805 0.21 Y 093050 5000 1462 억 3707002 N N 666 N 00 N
10 20250410 160702 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14110 340 2 2.47 590976290 42147 76.91 13930 14130 13910 17900 9640 13770 14021.79 12.67 0 3999 14323 14046 13853 13576 13383 13950 13480 1462 4130 5000 10180 10 1 29240000 4126 5.47 0.26 12 0.14 2581.00 54553.00 16770 20250217 -15.86 13090 20240805 7.79 16770 -15.86 20250217 13660 3.29 20250409 16770 -15.86 20250217 13090 7.79 20240805 0.21 Y 093050 5000 1462 억 3705761 N N 666 N 00 N
11 20250410 150705 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14100 330 2 2.40 584771810 41707 76.11 13930 14130 13910 17900 9640 13770 14020.95 12.67 0 3889 14323 14046 13853 13576 13383 13950 13480 1462 4130 5000 10180 10 1 29240000 4123 5.46 0.26 12 0.14 2581.00 54553.00 16770 20250217 -15.92 13090 20240805 7.72 16770 -15.92 20250217 13660 3.22 20250409 16770 -15.92 20250217 13090 7.72 20240805 0.21 Y 093050 5000 1462 억 3705761 N N 3092 N 00 N
12 20250410 140703 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14100 330 2 2.40 546747720 39010 71.19 13930 14110 13910 17900 9640 13770 14015.58 12.67 0 3576 14323 14046 13853 13576 13383 13950 13480 1462 4130 5000 10180 10 1 29240000 4123 5.46 0.26 12 0.13 2581.00 54553.00 16770 20250217 -15.92 13090 20240805 7.72 16770 -15.92 20250217 13660 3.22 20250409 16770 -15.92 20250217 13090 7.72 20240805 0.21 Y 093050 5000 1462 억 3705761 N N 3092 N 00 N