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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2655,575,2,27.64,40287768571,15924126,1142.14,2200,2655,2165,2700,1460,2080,2529.86,0.94,0,-201864,2256,2167,2116,2027,1976,2142,2002,192,620,500,1280,5,1,38390259,1019,12.95,1.08,06,41.48,205.00,2458.00,4080,20250402,-34.93,968,20240806,174.28,4080,-34.93,20250402,1689,57.19,20250325,4080,-34.93,20250402,968,174.28,20240806,1.59,Y,093240,500,191 억,,362704,N,N,16293,N,00,N
20250430,150732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2545,465,2,22.36,36752985854,14572629,1045.21,2200,2635,2165,2700,1460,2080,2522.06,0.94,0,-213918,2256,2167,2116,2027,1976,2142,2002,192,620,500,1280,5,1,38390259,977,12.41,1.04,06,37.96,205.00,2458.00,4080,20250402,-37.62,968,20240806,162.91,4080,-37.62,20250402,1689,50.68,20250325,4080,-37.62,20250402,968,162.91,20240806,1.59,Y,093240,500,191 억,,362704,N,N,17857,N,00,N
20250430,140732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2545,465,2,22.36,33739395967,13395506,960.78,2200,2635,2165,2700,1460,2080,2518.71,0.94,0,-178830,2256,2167,2116,2027,1976,2142,2002,192,620,500,1280,5,1,38390259,977,12.41,1.04,06,34.89,205.00,2458.00,4080,20250402,-37.62,968,20240806,162.91,4080,-37.62,20250402,1689,50.68,20250325,4080,-37.62,20250402,968,162.91,20240806,1.59,Y,093240,500,191 억,,362704,N,N,17857,N,00,N
20250430,130732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2470,390,2,18.75,31958348169,12686672,909.94,2200,2635,2165,2700,1460,2080,2519.05,0.94,0,-161043,2256,2167,2116,2027,1976,2142,2002,192,620,500,1280,5,1,38390259,948,12.05,1.00,06,33.05,205.00,2458.00,4080,20250402,-39.46,968,20240806,155.17,4080,-39.46,20250402,1689,46.24,20250325,4080,-39.46,20250402,968,155.17,20240806,1.59,Y,093240,500,191 억,,362704,N,N,17857,N,00,N
20250430,120735,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2530,450,2,21.63,30320292638,12029836,862.83,2200,2635,2165,2700,1460,2080,2520.42,0.94,0,-88983,2256,2167,2116,2027,1976,2142,2002,192,620,500,1280,5,1,38390259,971,12.34,1.03,06,31.34,205.00,2458.00,4080,20250402,-37.99,968,20240806,161.36,4080,-37.99,20250402,1689,49.79,20250325,4080,-37.99,20250402,968,161.36,20240806,1.59,Y,093240,500,191 억,,362704,N,N,17857,N,00,N
20250430,110732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2540,460,2,22.12,27535041863,10938829,784.58,2200,2635,2165,2700,1460,2080,2517.18,0.94,0,-46725,2256,2167,2116,2027,1976,2142,2002,192,620,500,1280,5,1,38390259,975,12.39,1.03,06,28.49,205.00,2458.00,4080,20250402,-37.75,968,20240806,162.40,4080,-37.75,20250402,1689,50.38,20250325,4080,-37.75,20250402,968,162.40,20240806,1.59,Y,093240,500,191 억,,362704,N,N,17857,N,00,N
20250430,100735,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2515,435,2,20.91,23609159342,9392334,673.66,2200,2635,2165,2700,1460,2080,2513.66,0.94,0,-171705,2256,2167,2116,2027,1976,2142,2002,192,620,500,1280,5,1,38390259,966,12.27,1.02,06,24.47,205.00,2458.00,4080,20250402,-38.36,968,20240806,159.81,4080,-38.36,20250402,1689,48.90,20250325,4080,-38.36,20250402,968,159.81,20240806,1.59,Y,093240,500,191 억,,362704,N,N,17857,N,00,N
20250430,090735,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2460,380,2,18.27,5049541518,2107187,151.14,2200,2510,2165,2700,1460,2080,2396.34,0.94,0,-77127,2256,2167,2116,2027,1976,2142,2002,192,620,500,1280,5,1,38390259,944,12.00,1.00,06,5.49,205.00,2458.00,4080,20250402,-39.71,968,20240806,154.13,4080,-39.71,20250402,1689,45.65,20250325,4080,-39.71,20250402,968,154.13,20240806,1.59,Y,093240,500,191 억,,362704,N,N,17857,N,00,N
20250429,160725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2080,-90,5,-4.15,2842847830,1351046,71.97,2195,2205,2065,2820,1520,2170,2104.17,0.58,0,181010,2630,2400,2275,2045,1920,2337,1982,192,650,500,1340,5,1,38390259,799,10.15,0.85,06,3.52,205.00,2458.00,4080,20250402,-49.02,968,20240806,114.88,4080,-49.02,20250402,1689,23.15,20250325,4080,-49.02,20250402,968,114.88,20240806,1.53,Y,093240,500,191 억,,223777,N,N,17857,N,00,N
20250429,150728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2075,-95,5,-4.38,2710729520,1287326,68.58,2195,2205,2065,2820,1520,2170,2105.66,0.58,0,216415,2630,2400,2275,2045,1920,2337,1982,192,650,500,1340,5,1,38390259,797,10.12,0.84,06,3.35,205.00,2458.00,4080,20250402,-49.14,968,20240806,114.36,4080,-49.14,20250402,1689,22.85,20250325,4080,-49.14,20250402,968,114.36,20240806,1.53,Y,093240,500,191 억,,223777,N,N,16269,N,00,N
20250429,140730,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2085,-85,5,-3.92,2496641107,1184375,63.09,2195,2205,2065,2820,1520,2170,2107.93,0.58,0,257175,2630,2400,2275,2045,1920,2337,1982,192,650,500,1340,5,1,38390259,800,10.17,0.85,06,3.09,205.00,2458.00,4080,20250402,-48.90,968,20240806,115.39,4080,-48.90,20250402,1689,23.45,20250325,4080,-48.90,20250402,968,115.39,20240806,1.53,Y,093240,500,191 억,,223777,N,N,16269,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 20250430 160726 57 100.00 KOSPI 섬유·의류 N N N N N 2655 575 2 27.64 40287768571 15924126 1142.14 2200 2655 2165 2700 1460 2080 2529.86 0.94 0 -201864 2256 2167 2116 2027 1976 2142 2002 192 620 500 1280 5 1 38390259 1019 12.95 1.08 06 41.48 205.00 2458.00 4080 20250402 -34.93 968 20240806 174.28 4080 -34.93 20250402 1689 57.19 20250325 4080 -34.93 20250402 968 174.28 20240806 1.59 Y 093240 500 191 억 362704 N N 16293 N 00 N
3 20250430 150732 57 100.00 KOSPI 섬유·의류 N N N N N 2545 465 2 22.36 36752985854 14572629 1045.21 2200 2635 2165 2700 1460 2080 2522.06 0.94 0 -213918 2256 2167 2116 2027 1976 2142 2002 192 620 500 1280 5 1 38390259 977 12.41 1.04 06 37.96 205.00 2458.00 4080 20250402 -37.62 968 20240806 162.91 4080 -37.62 20250402 1689 50.68 20250325 4080 -37.62 20250402 968 162.91 20240806 1.59 Y 093240 500 191 억 362704 N N 17857 N 00 N
4 20250430 140732 57 100.00 KOSPI 섬유·의류 N N N N N 2545 465 2 22.36 33739395967 13395506 960.78 2200 2635 2165 2700 1460 2080 2518.71 0.94 0 -178830 2256 2167 2116 2027 1976 2142 2002 192 620 500 1280 5 1 38390259 977 12.41 1.04 06 34.89 205.00 2458.00 4080 20250402 -37.62 968 20240806 162.91 4080 -37.62 20250402 1689 50.68 20250325 4080 -37.62 20250402 968 162.91 20240806 1.59 Y 093240 500 191 억 362704 N N 17857 N 00 N
5 20250430 130732 57 100.00 KOSPI 섬유·의류 N N N N N 2470 390 2 18.75 31958348169 12686672 909.94 2200 2635 2165 2700 1460 2080 2519.05 0.94 0 -161043 2256 2167 2116 2027 1976 2142 2002 192 620 500 1280 5 1 38390259 948 12.05 1.00 06 33.05 205.00 2458.00 4080 20250402 -39.46 968 20240806 155.17 4080 -39.46 20250402 1689 46.24 20250325 4080 -39.46 20250402 968 155.17 20240806 1.59 Y 093240 500 191 억 362704 N N 17857 N 00 N
6 20250430 120735 57 100.00 KOSPI 섬유·의류 N N N N N 2530 450 2 21.63 30320292638 12029836 862.83 2200 2635 2165 2700 1460 2080 2520.42 0.94 0 -88983 2256 2167 2116 2027 1976 2142 2002 192 620 500 1280 5 1 38390259 971 12.34 1.03 06 31.34 205.00 2458.00 4080 20250402 -37.99 968 20240806 161.36 4080 -37.99 20250402 1689 49.79 20250325 4080 -37.99 20250402 968 161.36 20240806 1.59 Y 093240 500 191 억 362704 N N 17857 N 00 N
7 20250430 110732 57 100.00 KOSPI 섬유·의류 N N N N N 2540 460 2 22.12 27535041863 10938829 784.58 2200 2635 2165 2700 1460 2080 2517.18 0.94 0 -46725 2256 2167 2116 2027 1976 2142 2002 192 620 500 1280 5 1 38390259 975 12.39 1.03 06 28.49 205.00 2458.00 4080 20250402 -37.75 968 20240806 162.40 4080 -37.75 20250402 1689 50.38 20250325 4080 -37.75 20250402 968 162.40 20240806 1.59 Y 093240 500 191 억 362704 N N 17857 N 00 N
8 20250430 100735 57 100.00 KOSPI 섬유·의류 N N N N N 2515 435 2 20.91 23609159342 9392334 673.66 2200 2635 2165 2700 1460 2080 2513.66 0.94 0 -171705 2256 2167 2116 2027 1976 2142 2002 192 620 500 1280 5 1 38390259 966 12.27 1.02 06 24.47 205.00 2458.00 4080 20250402 -38.36 968 20240806 159.81 4080 -38.36 20250402 1689 48.90 20250325 4080 -38.36 20250402 968 159.81 20240806 1.59 Y 093240 500 191 억 362704 N N 17857 N 00 N
9 20250430 090735 57 100.00 KOSPI 섬유·의류 N N N N N 2460 380 2 18.27 5049541518 2107187 151.14 2200 2510 2165 2700 1460 2080 2396.34 0.94 0 -77127 2256 2167 2116 2027 1976 2142 2002 192 620 500 1280 5 1 38390259 944 12.00 1.00 06 5.49 205.00 2458.00 4080 20250402 -39.71 968 20240806 154.13 4080 -39.71 20250402 1689 45.65 20250325 4080 -39.71 20250402 968 154.13 20240806 1.59 Y 093240 500 191 억 362704 N N 17857 N 00 N
10 20250429 160725 57 100.00 KOSPI 섬유·의류 N N N N N 2080 -90 5 -4.15 2842847830 1351046 71.97 2195 2205 2065 2820 1520 2170 2104.17 0.58 0 181010 2630 2400 2275 2045 1920 2337 1982 192 650 500 1340 5 1 38390259 799 10.15 0.85 06 3.52 205.00 2458.00 4080 20250402 -49.02 968 20240806 114.88 4080 -49.02 20250402 1689 23.15 20250325 4080 -49.02 20250402 968 114.88 20240806 1.53 Y 093240 500 191 억 223777 N N 17857 N 00 N
11 20250429 150728 57 100.00 KOSPI 섬유·의류 N N N N N 2075 -95 5 -4.38 2710729520 1287326 68.58 2195 2205 2065 2820 1520 2170 2105.66 0.58 0 216415 2630 2400 2275 2045 1920 2337 1982 192 650 500 1340 5 1 38390259 797 10.12 0.84 06 3.35 205.00 2458.00 4080 20250402 -49.14 968 20240806 114.36 4080 -49.14 20250402 1689 22.85 20250325 4080 -49.14 20250402 968 114.36 20240806 1.53 Y 093240 500 191 억 223777 N N 16269 N 00 N
12 20250429 140730 57 100.00 KOSPI 섬유·의류 N N N N N 2085 -85 5 -3.92 2496641107 1184375 63.09 2195 2205 2065 2820 1520 2170 2107.93 0.58 0 257175 2630 2400 2275 2045 1920 2337 1982 192 650 500 1340 5 1 38390259 800 10.17 0.85 06 3.09 205.00 2458.00 4080 20250402 -48.90 968 20240806 115.39 4080 -48.90 20250402 1689 23.45 20250325 4080 -48.90 20250402 968 115.39 20240806 1.53 Y 093240 500 191 억 223777 N N 16269 N 00 N