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
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
20250411,160700,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2770,-125,5,-4.32,4193235807,1524410,62.77,2895,2940,2655,3760,2030,2895,2750.68,2.05,0,152741,3218,3056,2948,2786,2678,3002,2732,192,865,500,0,5,1,38390259,1063,13.51,1.13,06,3.97,205.00,2458.00,4080,20250402,-32.11,968,20240806,186.16,4080,-32.11,20250402,1689,64.00,20250325,4080,-32.11,20250402,968,186.16,20240806,1.68,Y,093240,500,191 억,,785592,N,N,37889,N,02,N
20250411,150706,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2755,-140,5,-4.84,3994753742,1452591,59.81,2895,2940,2655,3760,2030,2895,2750.05,2.05,0,147759,3218,3056,2948,2786,2678,3002,2732,192,865,500,0,5,1,38390259,1058,13.44,1.12,06,3.78,205.00,2458.00,4080,20250402,-32.48,968,20240806,184.61,4080,-32.48,20250402,1689,63.11,20250325,4080,-32.48,20250402,968,184.61,20240806,1.68,Y,093240,500,191 억,,785592,N,N,19074,N,02,N
20250411,140705,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2727,-168,5,-5.80,3425051139,1243190,51.19,2895,2940,2655,3760,2030,2895,2755.01,2.05,0,120071,3218,3056,2948,2786,2678,3002,2732,192,865,500,0,5,1,38390259,1047,13.30,1.11,06,3.24,205.00,2458.00,4080,20250402,-33.16,968,20240806,181.71,4080,-33.16,20250402,1689,61.46,20250325,4080,-33.16,20250402,968,181.71,20240806,1.68,Y,093240,500,191 억,,785592,N,N,19074,N,02,N
20250411,130706,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2730,-165,5,-5.70,3107847962,1126978,46.40,2895,2940,2655,3760,2030,2895,2757.64,2.05,0,99680,3218,3056,2948,2786,2678,3002,2732,192,865,500,0,5,1,38390259,1048,13.32,1.11,06,2.94,205.00,2458.00,4080,20250402,-33.09,968,20240806,182.02,4080,-33.09,20250402,1689,61.63,20250325,4080,-33.09,20250402,968,182.02,20240806,1.68,Y,093240,500,191 억,,785592,N,N,19074,N,02,N
20250411,120707,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2725,-170,5,-5.87,2874027610,1041174,42.87,2895,2940,2655,3760,2030,2895,2760.32,2.05,0,75656,3218,3056,2948,2786,2678,3002,2732,192,865,500,0,5,1,38390259,1046,13.29,1.11,06,2.71,205.00,2458.00,4080,20250402,-33.21,968,20240806,181.51,4080,-33.21,20250402,1689,61.34,20250325,4080,-33.21,20250402,968,181.51,20240806,1.68,Y,093240,500,191 억,,785592,N,N,19074,N,02,N
20250411,110706,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2730,-165,5,-5.70,2538882360,918636,37.82,2895,2940,2655,3760,2030,2895,2763.70,2.05,0,42073,3218,3056,2948,2786,2678,3002,2732,192,865,500,0,5,1,38390259,1048,13.32,1.11,06,2.39,205.00,2458.00,4080,20250402,-33.09,968,20240806,182.02,4080,-33.09,20250402,1689,61.63,20250325,4080,-33.09,20250402,968,182.02,20240806,1.68,Y,093240,500,191 억,,785592,N,N,19074,N,02,N
20250411,100707,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2735,-160,5,-5.53,2029998740,732677,30.17,2895,2940,2655,3760,2030,2895,2770.60,2.05,0,26125,3218,3056,2948,2786,2678,3002,2732,192,865,500,0,5,1,38390259,1050,13.34,1.11,06,1.91,205.00,2458.00,4080,20250402,-32.97,968,20240806,182.54,4080,-32.97,20250402,1689,61.93,20250325,4080,-32.97,20250402,968,182.54,20240806,1.68,Y,093240,500,191 억,,785592,N,N,19074,N,02,N
20250411,090710,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2870,-25,5,-0.86,338642449,116348,4.79,2895,2940,2865,3760,2030,2895,2910.65,2.05,0,1915,3218,3056,2948,2786,2678,3002,2732,192,865,500,0,5,1,38390259,1102,14.00,1.17,06,0.30,205.00,2458.00,4080,20250402,-29.66,968,20240806,196.49,4080,-29.66,20250402,1689,69.92,20250325,4080,-29.66,20250402,968,196.49,20240806,1.68,Y,093240,500,191 억,,785592,N,N,19074,N,02,N
20250410,160702,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2895,-90,5,-3.02,7105758824,2405197,64.16,2985,3110,2840,3880,2090,2985,2954.38,1.71,0,76836,3321,3152,3021,2852,2721,3087,2787,192,895,500,0,5,1,38390259,1111,14.12,1.18,06,6.27,205.00,2458.00,4080,20250402,-29.04,968,20240806,199.07,4080,-29.04,20250402,1689,71.40,20250325,4080,-29.04,20250402,968,199.07,20240806,1.71,Y,093240,500,191 억,,656476,N,N,19074,N,02,N
20250410,150706,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2880,-105,5,-3.52,6930475764,2344675,62.54,2985,3110,2840,3880,2090,2985,2955.81,1.71,0,92838,3321,3152,3021,2852,2721,3087,2787,192,895,500,0,5,1,38390259,1106,14.05,1.17,06,6.11,205.00,2458.00,4080,20250402,-29.41,968,20240806,197.52,4080,-29.41,20250402,1689,70.52,20250325,4080,-29.41,20250402,968,197.52,20240806,1.71,Y,093240,500,191 억,,656476,N,N,5107,N,02,N
20250410,140704,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2880,-105,5,-3.52,6453556381,2179331,58.13,2985,3110,2840,3880,2090,2985,2961.24,1.71,0,88782,3321,3152,3021,2852,2721,3087,2787,192,895,500,0,5,1,38390259,1106,14.05,1.17,06,5.68,205.00,2458.00,4080,20250402,-29.41,968,20240806,197.52,4080,-29.41,20250402,1689,70.52,20250325,4080,-29.41,20250402,968,197.52,20240806,1.71,Y,093240,500,191 억,,656476,N,N,5107,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 20250411 160700 53 100.00 KOSPI 섬유·의류 N N N N N 2770 -125 5 -4.32 4193235807 1524410 62.77 2895 2940 2655 3760 2030 2895 2750.68 2.05 0 152741 3218 3056 2948 2786 2678 3002 2732 192 865 500 0 5 1 38390259 1063 13.51 1.13 06 3.97 205.00 2458.00 4080 20250402 -32.11 968 20240806 186.16 4080 -32.11 20250402 1689 64.00 20250325 4080 -32.11 20250402 968 186.16 20240806 1.68 Y 093240 500 191 억 785592 N N 37889 N 02 N
3 20250411 150706 53 100.00 KOSPI 섬유·의류 N N N N N 2755 -140 5 -4.84 3994753742 1452591 59.81 2895 2940 2655 3760 2030 2895 2750.05 2.05 0 147759 3218 3056 2948 2786 2678 3002 2732 192 865 500 0 5 1 38390259 1058 13.44 1.12 06 3.78 205.00 2458.00 4080 20250402 -32.48 968 20240806 184.61 4080 -32.48 20250402 1689 63.11 20250325 4080 -32.48 20250402 968 184.61 20240806 1.68 Y 093240 500 191 억 785592 N N 19074 N 02 N
4 20250411 140705 53 100.00 KOSPI 섬유·의류 N N N N N 2727 -168 5 -5.80 3425051139 1243190 51.19 2895 2940 2655 3760 2030 2895 2755.01 2.05 0 120071 3218 3056 2948 2786 2678 3002 2732 192 865 500 0 5 1 38390259 1047 13.30 1.11 06 3.24 205.00 2458.00 4080 20250402 -33.16 968 20240806 181.71 4080 -33.16 20250402 1689 61.46 20250325 4080 -33.16 20250402 968 181.71 20240806 1.68 Y 093240 500 191 억 785592 N N 19074 N 02 N
5 20250411 130706 53 100.00 KOSPI 섬유·의류 N N N N N 2730 -165 5 -5.70 3107847962 1126978 46.40 2895 2940 2655 3760 2030 2895 2757.64 2.05 0 99680 3218 3056 2948 2786 2678 3002 2732 192 865 500 0 5 1 38390259 1048 13.32 1.11 06 2.94 205.00 2458.00 4080 20250402 -33.09 968 20240806 182.02 4080 -33.09 20250402 1689 61.63 20250325 4080 -33.09 20250402 968 182.02 20240806 1.68 Y 093240 500 191 억 785592 N N 19074 N 02 N
6 20250411 120707 53 100.00 KOSPI 섬유·의류 N N N N N 2725 -170 5 -5.87 2874027610 1041174 42.87 2895 2940 2655 3760 2030 2895 2760.32 2.05 0 75656 3218 3056 2948 2786 2678 3002 2732 192 865 500 0 5 1 38390259 1046 13.29 1.11 06 2.71 205.00 2458.00 4080 20250402 -33.21 968 20240806 181.51 4080 -33.21 20250402 1689 61.34 20250325 4080 -33.21 20250402 968 181.51 20240806 1.68 Y 093240 500 191 억 785592 N N 19074 N 02 N
7 20250411 110706 53 100.00 KOSPI 섬유·의류 N N N N N 2730 -165 5 -5.70 2538882360 918636 37.82 2895 2940 2655 3760 2030 2895 2763.70 2.05 0 42073 3218 3056 2948 2786 2678 3002 2732 192 865 500 0 5 1 38390259 1048 13.32 1.11 06 2.39 205.00 2458.00 4080 20250402 -33.09 968 20240806 182.02 4080 -33.09 20250402 1689 61.63 20250325 4080 -33.09 20250402 968 182.02 20240806 1.68 Y 093240 500 191 억 785592 N N 19074 N 02 N
8 20250411 100707 53 100.00 KOSPI 섬유·의류 N N N N N 2735 -160 5 -5.53 2029998740 732677 30.17 2895 2940 2655 3760 2030 2895 2770.60 2.05 0 26125 3218 3056 2948 2786 2678 3002 2732 192 865 500 0 5 1 38390259 1050 13.34 1.11 06 1.91 205.00 2458.00 4080 20250402 -32.97 968 20240806 182.54 4080 -32.97 20250402 1689 61.93 20250325 4080 -32.97 20250402 968 182.54 20240806 1.68 Y 093240 500 191 억 785592 N N 19074 N 02 N
9 20250411 090710 53 100.00 KOSPI 섬유·의류 N N N N N 2870 -25 5 -0.86 338642449 116348 4.79 2895 2940 2865 3760 2030 2895 2910.65 2.05 0 1915 3218 3056 2948 2786 2678 3002 2732 192 865 500 0 5 1 38390259 1102 14.00 1.17 06 0.30 205.00 2458.00 4080 20250402 -29.66 968 20240806 196.49 4080 -29.66 20250402 1689 69.92 20250325 4080 -29.66 20250402 968 196.49 20240806 1.68 Y 093240 500 191 억 785592 N N 19074 N 02 N
10 20250410 160702 53 100.00 KOSPI 섬유·의류 N N N N N 2895 -90 5 -3.02 7105758824 2405197 64.16 2985 3110 2840 3880 2090 2985 2954.38 1.71 0 76836 3321 3152 3021 2852 2721 3087 2787 192 895 500 0 5 1 38390259 1111 14.12 1.18 06 6.27 205.00 2458.00 4080 20250402 -29.04 968 20240806 199.07 4080 -29.04 20250402 1689 71.40 20250325 4080 -29.04 20250402 968 199.07 20240806 1.71 Y 093240 500 191 억 656476 N N 19074 N 02 N
11 20250410 150706 53 100.00 KOSPI 섬유·의류 N N N N N 2880 -105 5 -3.52 6930475764 2344675 62.54 2985 3110 2840 3880 2090 2985 2955.81 1.71 0 92838 3321 3152 3021 2852 2721 3087 2787 192 895 500 0 5 1 38390259 1106 14.05 1.17 06 6.11 205.00 2458.00 4080 20250402 -29.41 968 20240806 197.52 4080 -29.41 20250402 1689 70.52 20250325 4080 -29.41 20250402 968 197.52 20240806 1.71 Y 093240 500 191 억 656476 N N 5107 N 02 N
12 20250410 140704 53 100.00 KOSPI 섬유·의류 N N N N N 2880 -105 5 -3.52 6453556381 2179331 58.13 2985 3110 2840 3880 2090 2985 2961.24 1.71 0 88782 3321 3152 3021 2852 2721 3087 2787 192 895 500 0 5 1 38390259 1106 14.05 1.17 06 5.68 205.00 2458.00 4080 20250402 -29.41 968 20240806 197.52 4080 -29.41 20250402 1689 70.52 20250325 4080 -29.41 20250402 968 197.52 20240806 1.71 Y 093240 500 191 억 656476 N N 5107 N 02 N