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
090370/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
20250422,160657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1415,-30,5,-2.08,177059870,128352,681.45,1445,1460,1337,1878,1012,1445,1379.49,0.00,0,24551,1529,1487,1460,1418,1391,1473,1404,623,433,2500,980,1,1,24904689,352,176.88,0.45,12,0.52,8.00,3138.00,2325,20240502,-39.14,1164,20241204,21.56,1625,-12.92,20250312,1210,16.94,20250210,2325,-39.14,20240502,1164,21.56,20241204,0.00,Y,090370,2500,622 억,,0,N,N,5479,N,00,N
20250422,150711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1371,-74,5,-5.12,156251114,113378,601.95,1445,1460,1337,1878,1012,1445,1378.14,0.00,0,35336,1529,1487,1460,1418,1391,1473,1404,623,433,2500,980,1,1,24904689,341,171.38,0.44,12,0.46,8.00,3138.00,2325,20240502,-41.03,1164,20241204,17.78,1625,-15.63,20250312,1210,13.31,20250210,2325,-41.03,20240502,1164,17.78,20241204,0.00,Y,090370,2500,622 억,,0,N,N,6,N,00,N
20250422,140710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1408,-37,5,-2.56,61773840,43833,232.72,1445,1460,1380,1878,1012,1445,1409.30,0.00,0,-300,1529,1487,1460,1418,1391,1473,1404,623,433,2500,980,1,1,24904689,351,176.00,0.45,12,0.18,8.00,3138.00,2325,20240502,-39.44,1164,20241204,20.96,1625,-13.35,20250312,1210,16.36,20250210,2325,-39.44,20240502,1164,20.96,20241204,0.00,Y,090370,2500,622 억,,0,N,N,6,N,00,N
20250422,130708,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1400,-45,5,-3.11,51840441,36772,195.23,1445,1460,1380,1878,1012,1445,1409.78,0.00,0,402,1529,1487,1460,1418,1391,1473,1404,623,433,2500,980,1,1,24904689,349,175.00,0.45,12,0.15,8.00,3138.00,2325,20240502,-39.78,1164,20241204,20.27,1625,-13.85,20250312,1210,15.70,20250210,2325,-39.78,20240502,1164,20.27,20241204,0.00,Y,090370,2500,622 억,,0,N,N,6,N,00,N
20250422,120709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1415,-30,5,-2.08,36916677,26115,138.65,1445,1460,1405,1878,1012,1445,1413.62,0.00,0,2006,1529,1487,1460,1418,1391,1473,1404,623,433,2500,980,1,1,24904689,352,176.88,0.45,12,0.10,8.00,3138.00,2325,20240502,-39.14,1164,20241204,21.56,1625,-12.92,20250312,1210,16.94,20250210,2325,-39.14,20240502,1164,21.56,20241204,0.00,Y,090370,2500,622 억,,0,N,N,6,N,00,N
20250422,110709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1414,-31,5,-2.15,33063862,23389,124.18,1445,1460,1405,1878,1012,1445,1413.65,0.00,0,951,1529,1487,1460,1418,1391,1473,1404,623,433,2500,980,1,1,24904689,352,176.75,0.45,12,0.09,8.00,3138.00,2325,20240502,-39.18,1164,20241204,21.48,1625,-12.98,20250312,1210,16.86,20250210,2325,-39.18,20240502,1164,21.48,20241204,0.00,Y,090370,2500,622 억,,0,N,N,6,N,00,N
20250422,100709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1408,-37,5,-2.56,22823695,16110,85.53,1445,1460,1408,1878,1012,1445,1416.74,0.00,0,396,1529,1487,1460,1418,1391,1473,1404,623,433,2500,980,1,1,24904689,351,176.00,0.45,12,0.06,8.00,3138.00,2325,20240502,-39.44,1164,20241204,20.96,1625,-13.35,20250312,1210,16.36,20250210,2325,-39.44,20240502,1164,20.96,20241204,0.00,Y,090370,2500,622 억,,0,N,N,6,N,00,N
20250422,090710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1445,0,3,0.00,462439,320,1.70,1445,1460,1445,1878,1012,1445,1445.12,0.00,0,9,1529,1487,1460,1418,1391,1473,1404,623,433,2500,980,1,1,24904689,360,180.62,0.46,12,0.00,8.00,3138.00,2325,20240502,-37.85,1164,20241204,24.14,1625,-11.08,20250312,1210,19.42,20250210,2325,-37.85,20240502,1164,24.14,20241204,0.00,Y,090370,2500,622 억,,0,N,N,6,N,00,N
20250421,160655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1445,-3,5,-0.21,27205663,18825,37.49,1447,1502,1433,1882,1014,1448,1445.19,0.00,0,564,1528,1487,1433,1392,1338,1508,1413,623,434,2500,980,1,1,24904689,360,180.62,0.46,12,0.08,8.00,3138.00,2325,20240502,-37.85,1164,20241204,24.14,1625,-11.08,20250312,1210,19.42,20250210,2325,-37.85,20240502,1164,24.14,20241204,0.00,Y,090370,2500,622 억,,0,N,N,6,N,00,N
20250421,150707,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1446,-2,5,-0.14,25342655,17536,34.93,1447,1502,1433,1882,1014,1448,1445.18,0.00,0,686,1528,1487,1433,1392,1338,1508,1413,623,434,2500,980,1,1,24904689,360,180.75,0.46,12,0.07,8.00,3138.00,2325,20240502,-37.81,1164,20241204,24.23,1625,-11.02,20250312,1210,19.50,20250210,2325,-37.81,20240502,1164,24.23,20241204,0.00,Y,090370,2500,622 억,,0,N,N,55,N,00,N
20250421,140707,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1441,-7,5,-0.48,24051250,16644,33.15,1447,1502,1433,1882,1014,1448,1445.04,0.00,0,746,1528,1487,1433,1392,1338,1508,1413,623,434,2500,980,1,1,24904689,359,180.12,0.46,12,0.07,8.00,3138.00,2325,20240502,-38.02,1164,20241204,23.80,1625,-11.32,20250312,1210,19.09,20250210,2325,-38.02,20240502,1164,23.80,20241204,0.00,Y,090370,2500,622 억,,0,N,N,55,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 160657 57 100.00 KOSPI 섬유·의류 N N N N N 1415 -30 5 -2.08 177059870 128352 681.45 1445 1460 1337 1878 1012 1445 1379.49 0.00 0 24551 1529 1487 1460 1418 1391 1473 1404 623 433 2500 980 1 1 24904689 352 176.88 0.45 12 0.52 8.00 3138.00 2325 20240502 -39.14 1164 20241204 21.56 1625 -12.92 20250312 1210 16.94 20250210 2325 -39.14 20240502 1164 21.56 20241204 0.00 Y 090370 2500 622 억 0 N N 5479 N 00 N
3 20250422 150711 57 100.00 KOSPI 섬유·의류 N N N N N 1371 -74 5 -5.12 156251114 113378 601.95 1445 1460 1337 1878 1012 1445 1378.14 0.00 0 35336 1529 1487 1460 1418 1391 1473 1404 623 433 2500 980 1 1 24904689 341 171.38 0.44 12 0.46 8.00 3138.00 2325 20240502 -41.03 1164 20241204 17.78 1625 -15.63 20250312 1210 13.31 20250210 2325 -41.03 20240502 1164 17.78 20241204 0.00 Y 090370 2500 622 억 0 N N 6 N 00 N
4 20250422 140710 57 100.00 KOSPI 섬유·의류 N N N N N 1408 -37 5 -2.56 61773840 43833 232.72 1445 1460 1380 1878 1012 1445 1409.30 0.00 0 -300 1529 1487 1460 1418 1391 1473 1404 623 433 2500 980 1 1 24904689 351 176.00 0.45 12 0.18 8.00 3138.00 2325 20240502 -39.44 1164 20241204 20.96 1625 -13.35 20250312 1210 16.36 20250210 2325 -39.44 20240502 1164 20.96 20241204 0.00 Y 090370 2500 622 억 0 N N 6 N 00 N
5 20250422 130708 57 100.00 KOSPI 섬유·의류 N N N N N 1400 -45 5 -3.11 51840441 36772 195.23 1445 1460 1380 1878 1012 1445 1409.78 0.00 0 402 1529 1487 1460 1418 1391 1473 1404 623 433 2500 980 1 1 24904689 349 175.00 0.45 12 0.15 8.00 3138.00 2325 20240502 -39.78 1164 20241204 20.27 1625 -13.85 20250312 1210 15.70 20250210 2325 -39.78 20240502 1164 20.27 20241204 0.00 Y 090370 2500 622 억 0 N N 6 N 00 N
6 20250422 120709 57 100.00 KOSPI 섬유·의류 N N N N N 1415 -30 5 -2.08 36916677 26115 138.65 1445 1460 1405 1878 1012 1445 1413.62 0.00 0 2006 1529 1487 1460 1418 1391 1473 1404 623 433 2500 980 1 1 24904689 352 176.88 0.45 12 0.10 8.00 3138.00 2325 20240502 -39.14 1164 20241204 21.56 1625 -12.92 20250312 1210 16.94 20250210 2325 -39.14 20240502 1164 21.56 20241204 0.00 Y 090370 2500 622 억 0 N N 6 N 00 N
7 20250422 110709 57 100.00 KOSPI 섬유·의류 N N N N N 1414 -31 5 -2.15 33063862 23389 124.18 1445 1460 1405 1878 1012 1445 1413.65 0.00 0 951 1529 1487 1460 1418 1391 1473 1404 623 433 2500 980 1 1 24904689 352 176.75 0.45 12 0.09 8.00 3138.00 2325 20240502 -39.18 1164 20241204 21.48 1625 -12.98 20250312 1210 16.86 20250210 2325 -39.18 20240502 1164 21.48 20241204 0.00 Y 090370 2500 622 억 0 N N 6 N 00 N
8 20250422 100709 57 100.00 KOSPI 섬유·의류 N N N N N 1408 -37 5 -2.56 22823695 16110 85.53 1445 1460 1408 1878 1012 1445 1416.74 0.00 0 396 1529 1487 1460 1418 1391 1473 1404 623 433 2500 980 1 1 24904689 351 176.00 0.45 12 0.06 8.00 3138.00 2325 20240502 -39.44 1164 20241204 20.96 1625 -13.35 20250312 1210 16.36 20250210 2325 -39.44 20240502 1164 20.96 20241204 0.00 Y 090370 2500 622 억 0 N N 6 N 00 N
9 20250422 090710 57 100.00 KOSPI 섬유·의류 N N N N N 1445 0 3 0.00 462439 320 1.70 1445 1460 1445 1878 1012 1445 1445.12 0.00 0 9 1529 1487 1460 1418 1391 1473 1404 623 433 2500 980 1 1 24904689 360 180.62 0.46 12 0.00 8.00 3138.00 2325 20240502 -37.85 1164 20241204 24.14 1625 -11.08 20250312 1210 19.42 20250210 2325 -37.85 20240502 1164 24.14 20241204 0.00 Y 090370 2500 622 억 0 N N 6 N 00 N
10 20250421 160655 57 100.00 KOSPI 섬유·의류 N N N N N 1445 -3 5 -0.21 27205663 18825 37.49 1447 1502 1433 1882 1014 1448 1445.19 0.00 0 564 1528 1487 1433 1392 1338 1508 1413 623 434 2500 980 1 1 24904689 360 180.62 0.46 12 0.08 8.00 3138.00 2325 20240502 -37.85 1164 20241204 24.14 1625 -11.08 20250312 1210 19.42 20250210 2325 -37.85 20240502 1164 24.14 20241204 0.00 Y 090370 2500 622 억 0 N N 6 N 00 N
11 20250421 150707 57 100.00 KOSPI 섬유·의류 N N N N N 1446 -2 5 -0.14 25342655 17536 34.93 1447 1502 1433 1882 1014 1448 1445.18 0.00 0 686 1528 1487 1433 1392 1338 1508 1413 623 434 2500 980 1 1 24904689 360 180.75 0.46 12 0.07 8.00 3138.00 2325 20240502 -37.81 1164 20241204 24.23 1625 -11.02 20250312 1210 19.50 20250210 2325 -37.81 20240502 1164 24.23 20241204 0.00 Y 090370 2500 622 억 0 N N 55 N 00 N
12 20250421 140707 57 100.00 KOSPI 섬유·의류 N N N N N 1441 -7 5 -0.48 24051250 16644 33.15 1447 1502 1433 1882 1014 1448 1445.04 0.00 0 746 1528 1487 1433 1392 1338 1508 1413 623 434 2500 980 1 1 24904689 359 180.12 0.46 12 0.07 8.00 3138.00 2325 20240502 -38.02 1164 20241204 23.80 1625 -11.32 20250312 1210 19.09 20250210 2325 -38.02 20240502 1164 23.80 20241204 0.00 Y 090370 2500 622 억 0 N N 55 N 00 N