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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084870/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
20250422,160643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1097,-9,5,-0.81,80118000,74237,177.27,1104,1105,1041,1437,775,1106,1079.22,1.94,0,3469,1150,1128,1104,1082,1058,1116,1070,104,331,500,770,1,1,20856819,229,-31.34,0.37,12,0.36,-35.00,2952.00,1840,20240411,-40.38,1018,20250213,7.76,1252,-12.38,20250108,1018,7.76,20250213,1839,-40.35,20240509,1018,7.76,20250213,0.66,Y,084870,500,104 억,,404004,N,N,640,N,00,N
20250422,150655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1088,-18,5,-1.63,74915162,69465,165.88,1104,1105,1041,1437,775,1106,1078.46,1.94,0,3838,1150,1128,1104,1082,1058,1116,1070,104,331,500,770,1,1,20856819,227,-31.09,0.37,12,0.33,-35.00,2952.00,1840,20240411,-40.87,1018,20250213,6.88,1252,-13.10,20250108,1018,6.88,20250213,1839,-40.84,20240509,1018,6.88,20250213,0.66,Y,084870,500,104 억,,404004,N,N,6,N,00,N
20250422,140654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1087,-19,5,-1.72,70797588,65667,156.81,1104,1105,1041,1437,775,1106,1078.13,1.94,0,3892,1150,1128,1104,1082,1058,1116,1070,104,331,500,770,1,1,20856819,227,-31.06,0.37,12,0.31,-35.00,2952.00,1840,20240411,-40.92,1018,20250213,6.78,1252,-13.18,20250108,1018,6.78,20250213,1839,-40.89,20240509,1018,6.78,20250213,0.66,Y,084870,500,104 억,,404004,N,N,6,N,00,N
20250422,130652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1074,-32,5,-2.89,66830941,61986,148.02,1104,1105,1041,1437,775,1106,1078.16,1.94,0,5634,1150,1128,1104,1082,1058,1116,1070,104,331,500,770,1,1,20856819,224,-30.69,0.36,12,0.30,-35.00,2952.00,1840,20240411,-41.63,1018,20250213,5.50,1252,-14.22,20250108,1018,5.50,20250213,1839,-41.60,20240509,1018,5.50,20250213,0.66,Y,084870,500,104 억,,404004,N,N,6,N,00,N
20250422,120653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1067,-39,5,-3.53,65011897,60294,143.98,1104,1105,1041,1437,775,1106,1078.25,1.94,0,5622,1150,1128,1104,1082,1058,1116,1070,104,331,500,770,1,1,20856819,223,-30.49,0.36,12,0.29,-35.00,2952.00,1840,20240411,-42.01,1018,20250213,4.81,1252,-14.78,20250108,1018,4.81,20250213,1839,-41.98,20240509,1018,4.81,20250213,0.66,Y,084870,500,104 억,,404004,N,N,6,N,00,N
20250422,110654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1079,-27,5,-2.44,33686962,31068,74.19,1104,1105,1041,1437,775,1106,1084.30,1.94,0,543,1150,1128,1104,1082,1058,1116,1070,104,331,500,770,1,1,20856819,225,-30.83,0.37,12,0.15,-35.00,2952.00,1840,20240411,-41.36,1018,20250213,5.99,1252,-13.82,20250108,1018,5.99,20250213,1839,-41.33,20240509,1018,5.99,20250213,0.66,Y,084870,500,104 억,,404004,N,N,6,N,00,N
20250422,100653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1093,-13,5,-1.18,17825777,16197,38.68,1104,1105,1093,1437,775,1106,1100.56,1.94,0,67,1150,1128,1104,1082,1058,1116,1070,104,331,500,770,1,1,20856819,228,-31.23,0.37,12,0.08,-35.00,2952.00,1840,20240411,-40.60,1018,20250213,7.37,1252,-12.70,20250108,1018,7.37,20250213,1839,-40.57,20240509,1018,7.37,20250213,0.66,Y,084870,500,104 억,,404004,N,N,6,N,00,N
20250422,090655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1098,-8,5,-0.72,15076843,13693,32.70,1104,1105,1098,1437,775,1106,1101.06,1.94,0,-78,1150,1128,1104,1082,1058,1116,1070,104,331,500,770,1,1,20856819,229,-31.37,0.37,12,0.07,-35.00,2952.00,1840,20240411,-40.33,1018,20250213,7.86,1252,-12.30,20250108,1018,7.86,20250213,1839,-40.29,20240509,1018,7.86,20250213,0.66,Y,084870,500,104 억,,404004,N,N,6,N,00,N
20250421,160639,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1106,-22,5,-1.95,46010171,41875,58.94,1126,1126,1080,1466,790,1128,1098.55,1.93,0,2035,1160,1143,1122,1105,1084,1152,1114,104,338,500,780,1,1,20856819,231,-31.60,0.37,12,0.20,-35.00,2952.00,1854,20240409,-40.35,1018,20250213,8.64,1252,-11.66,20250108,1018,8.64,20250213,1839,-39.86,20240509,1018,8.64,20250213,0.67,Y,084870,500,104 억,,401969,N,N,6,N,00,N
20250421,150652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1099,-29,5,-2.57,40971134,37289,52.48,1126,1126,1080,1466,790,1128,1098.54,1.93,0,2142,1160,1143,1122,1105,1084,1152,1114,104,338,500,780,1,1,20856819,229,-31.40,0.37,12,0.18,-35.00,2952.00,1854,20240409,-40.72,1018,20250213,7.96,1252,-12.22,20250108,1018,7.96,20250213,1839,-40.24,20240509,1018,7.96,20250213,0.67,Y,084870,500,104 억,,401969,N,N,69,N,00,N
20250421,140652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1099,-29,5,-2.57,31989316,29067,40.91,1126,1126,1080,1466,790,1128,1100.29,1.93,0,1839,1160,1143,1122,1105,1084,1152,1114,104,338,500,780,1,1,20856819,229,-31.40,0.37,12,0.14,-35.00,2952.00,1854,20240409,-40.72,1018,20250213,7.96,1252,-12.22,20250108,1018,7.96,20250213,1839,-40.24,20240509,1018,7.96,20250213,0.67,Y,084870,500,104 억,,401969,N,N,69,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 20250422 160643 57 100.00 KOSPI 섬유·의류 N N N N N 1097 -9 5 -0.81 80118000 74237 177.27 1104 1105 1041 1437 775 1106 1079.22 1.94 0 3469 1150 1128 1104 1082 1058 1116 1070 104 331 500 770 1 1 20856819 229 -31.34 0.37 12 0.36 -35.00 2952.00 1840 20240411 -40.38 1018 20250213 7.76 1252 -12.38 20250108 1018 7.76 20250213 1839 -40.35 20240509 1018 7.76 20250213 0.66 Y 084870 500 104 억 404004 N N 640 N 00 N
3 20250422 150655 57 100.00 KOSPI 섬유·의류 N N N N N 1088 -18 5 -1.63 74915162 69465 165.88 1104 1105 1041 1437 775 1106 1078.46 1.94 0 3838 1150 1128 1104 1082 1058 1116 1070 104 331 500 770 1 1 20856819 227 -31.09 0.37 12 0.33 -35.00 2952.00 1840 20240411 -40.87 1018 20250213 6.88 1252 -13.10 20250108 1018 6.88 20250213 1839 -40.84 20240509 1018 6.88 20250213 0.66 Y 084870 500 104 억 404004 N N 6 N 00 N
4 20250422 140654 57 100.00 KOSPI 섬유·의류 N N N N N 1087 -19 5 -1.72 70797588 65667 156.81 1104 1105 1041 1437 775 1106 1078.13 1.94 0 3892 1150 1128 1104 1082 1058 1116 1070 104 331 500 770 1 1 20856819 227 -31.06 0.37 12 0.31 -35.00 2952.00 1840 20240411 -40.92 1018 20250213 6.78 1252 -13.18 20250108 1018 6.78 20250213 1839 -40.89 20240509 1018 6.78 20250213 0.66 Y 084870 500 104 억 404004 N N 6 N 00 N
5 20250422 130652 57 100.00 KOSPI 섬유·의류 N N N N N 1074 -32 5 -2.89 66830941 61986 148.02 1104 1105 1041 1437 775 1106 1078.16 1.94 0 5634 1150 1128 1104 1082 1058 1116 1070 104 331 500 770 1 1 20856819 224 -30.69 0.36 12 0.30 -35.00 2952.00 1840 20240411 -41.63 1018 20250213 5.50 1252 -14.22 20250108 1018 5.50 20250213 1839 -41.60 20240509 1018 5.50 20250213 0.66 Y 084870 500 104 억 404004 N N 6 N 00 N
6 20250422 120653 57 100.00 KOSPI 섬유·의류 N N N N N 1067 -39 5 -3.53 65011897 60294 143.98 1104 1105 1041 1437 775 1106 1078.25 1.94 0 5622 1150 1128 1104 1082 1058 1116 1070 104 331 500 770 1 1 20856819 223 -30.49 0.36 12 0.29 -35.00 2952.00 1840 20240411 -42.01 1018 20250213 4.81 1252 -14.78 20250108 1018 4.81 20250213 1839 -41.98 20240509 1018 4.81 20250213 0.66 Y 084870 500 104 억 404004 N N 6 N 00 N
7 20250422 110654 57 100.00 KOSPI 섬유·의류 N N N N N 1079 -27 5 -2.44 33686962 31068 74.19 1104 1105 1041 1437 775 1106 1084.30 1.94 0 543 1150 1128 1104 1082 1058 1116 1070 104 331 500 770 1 1 20856819 225 -30.83 0.37 12 0.15 -35.00 2952.00 1840 20240411 -41.36 1018 20250213 5.99 1252 -13.82 20250108 1018 5.99 20250213 1839 -41.33 20240509 1018 5.99 20250213 0.66 Y 084870 500 104 억 404004 N N 6 N 00 N
8 20250422 100653 57 100.00 KOSPI 섬유·의류 N N N N N 1093 -13 5 -1.18 17825777 16197 38.68 1104 1105 1093 1437 775 1106 1100.56 1.94 0 67 1150 1128 1104 1082 1058 1116 1070 104 331 500 770 1 1 20856819 228 -31.23 0.37 12 0.08 -35.00 2952.00 1840 20240411 -40.60 1018 20250213 7.37 1252 -12.70 20250108 1018 7.37 20250213 1839 -40.57 20240509 1018 7.37 20250213 0.66 Y 084870 500 104 억 404004 N N 6 N 00 N
9 20250422 090655 57 100.00 KOSPI 섬유·의류 N N N N N 1098 -8 5 -0.72 15076843 13693 32.70 1104 1105 1098 1437 775 1106 1101.06 1.94 0 -78 1150 1128 1104 1082 1058 1116 1070 104 331 500 770 1 1 20856819 229 -31.37 0.37 12 0.07 -35.00 2952.00 1840 20240411 -40.33 1018 20250213 7.86 1252 -12.30 20250108 1018 7.86 20250213 1839 -40.29 20240509 1018 7.86 20250213 0.66 Y 084870 500 104 억 404004 N N 6 N 00 N
10 20250421 160639 57 100.00 KOSPI 섬유·의류 N N N N N 1106 -22 5 -1.95 46010171 41875 58.94 1126 1126 1080 1466 790 1128 1098.55 1.93 0 2035 1160 1143 1122 1105 1084 1152 1114 104 338 500 780 1 1 20856819 231 -31.60 0.37 12 0.20 -35.00 2952.00 1854 20240409 -40.35 1018 20250213 8.64 1252 -11.66 20250108 1018 8.64 20250213 1839 -39.86 20240509 1018 8.64 20250213 0.67 Y 084870 500 104 억 401969 N N 6 N 00 N
11 20250421 150652 57 100.00 KOSPI 섬유·의류 N N N N N 1099 -29 5 -2.57 40971134 37289 52.48 1126 1126 1080 1466 790 1128 1098.54 1.93 0 2142 1160 1143 1122 1105 1084 1152 1114 104 338 500 780 1 1 20856819 229 -31.40 0.37 12 0.18 -35.00 2952.00 1854 20240409 -40.72 1018 20250213 7.96 1252 -12.22 20250108 1018 7.96 20250213 1839 -40.24 20240509 1018 7.96 20250213 0.67 Y 084870 500 104 억 401969 N N 69 N 00 N
12 20250421 140652 57 100.00 KOSPI 섬유·의류 N N N N N 1099 -29 5 -2.57 31989316 29067 40.91 1126 1126 1080 1466 790 1128 1100.29 1.93 0 1839 1160 1143 1122 1105 1084 1152 1114 104 338 500 780 1 1 20856819 229 -31.40 0.37 12 0.14 -35.00 2952.00 1854 20240409 -40.72 1018 20250213 7.96 1252 -12.22 20250108 1018 7.96 20250213 1839 -40.24 20240509 1018 7.96 20250213 0.67 Y 084870 500 104 억 401969 N N 69 N 00 N