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
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
20250422,160706,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14540,-120,5,-0.82,492303120,33850,60.17,14650,14650,14490,19050,10270,14660,14543.67,12.65,0,-4588,14833,14746,14583,14496,14333,14790,14540,1462,4390,5000,10840,10,1,29240000,4251,5.63,0.27,12,0.12,2581.00,54553.00,16770,20250217,-13.30,13090,20240805,11.08,16770,-13.30,20250217,13660,6.44,20250409,16770,-13.30,20250217,13090,11.08,20240805,0.21,Y,093050,5000,1462 억,,3697943,N,N,460,N,00,N
20250422,150719,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14580,-80,5,-0.55,419112320,28817,51.22,14650,14650,14490,19050,10270,14660,14543.93,12.65,0,-1980,14833,14746,14583,14496,14333,14790,14540,1462,4390,5000,10840,10,1,29240000,4263,5.65,0.27,12,0.10,2581.00,54553.00,16770,20250217,-13.06,13090,20240805,11.38,16770,-13.06,20250217,13660,6.73,20250409,16770,-13.06,20250217,13090,11.38,20240805,0.21,Y,093050,5000,1462 억,,3697943,N,N,1625,N,00,N
20250422,140719,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14510,-150,5,-1.02,346471280,23821,42.34,14650,14650,14490,19050,10270,14660,14544.78,12.65,0,1614,14833,14746,14583,14496,14333,14790,14540,1462,4390,5000,10840,10,1,29240000,4243,5.62,0.27,12,0.08,2581.00,54553.00,16770,20250217,-13.48,13090,20240805,10.85,16770,-13.48,20250217,13660,6.22,20250409,16770,-13.48,20250217,13090,10.85,20240805,0.21,Y,093050,5000,1462 억,,3697943,N,N,1625,N,00,N
20250422,130716,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14530,-130,5,-0.89,293408850,20168,35.85,14650,14650,14500,19050,10270,14660,14548.24,12.65,0,4085,14833,14746,14583,14496,14333,14790,14540,1462,4390,5000,10840,10,1,29240000,4249,5.63,0.27,12,0.07,2581.00,54553.00,16770,20250217,-13.36,13090,20240805,11.00,16770,-13.36,20250217,13660,6.37,20250409,16770,-13.36,20250217,13090,11.00,20240805,0.21,Y,093050,5000,1462 억,,3697943,N,N,1625,N,00,N
20250422,120718,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14580,-80,5,-0.55,61464440,4222,7.50,14650,14650,14510,19050,10270,14660,14558.13,12.65,0,-1323,14833,14746,14583,14496,14333,14790,14540,1462,4390,5000,10840,10,1,29240000,4263,5.65,0.27,12,0.01,2581.00,54553.00,16770,20250217,-13.06,13090,20240805,11.38,16770,-13.06,20250217,13660,6.73,20250409,16770,-13.06,20250217,13090,11.38,20240805,0.21,Y,093050,5000,1462 억,,3697943,N,N,1625,N,00,N
20250422,110718,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14550,-110,5,-0.75,49645270,3411,6.06,14650,14650,14510,19050,10270,14660,14554.46,12.65,0,-807,14833,14746,14583,14496,14333,14790,14540,1462,4390,5000,10840,10,1,29240000,4254,5.64,0.27,12,0.01,2581.00,54553.00,16770,20250217,-13.24,13090,20240805,11.15,16770,-13.24,20250217,13660,6.52,20250409,16770,-13.24,20250217,13090,11.15,20240805,0.21,Y,093050,5000,1462 억,,3697943,N,N,1625,N,00,N
20250422,100718,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14530,-130,5,-0.89,37264360,2560,4.55,14650,14650,14510,19050,10270,14660,14556.39,12.65,0,-373,14833,14746,14583,14496,14333,14790,14540,1462,4390,5000,10840,10,1,29240000,4249,5.63,0.27,12,0.01,2581.00,54553.00,16770,20250217,-13.36,13090,20240805,11.00,16770,-13.36,20250217,13660,6.37,20250409,16770,-13.36,20250217,13090,11.00,20240805,0.21,Y,093050,5000,1462 억,,3697943,N,N,1625,N,00,N
20250422,090719,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14580,-80,5,-0.55,5653760,387,0.69,14650,14650,14570,19050,10270,14660,14609.20,12.65,0,-302,14833,14746,14583,14496,14333,14790,14540,1462,4390,5000,10840,10,1,29240000,4263,5.65,0.27,12,0.00,2581.00,54553.00,16770,20250217,-13.06,13090,20240805,11.38,16770,-13.06,20250217,13660,6.73,20250409,16770,-13.06,20250217,13090,11.38,20240805,0.21,Y,093050,5000,1462 억,,3697943,N,N,1625,N,00,N
20250421,160703,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14660,190,2,1.31,816260130,56044,136.02,14470,14670,14420,18810,10130,14470,14564.63,12.65,0,-1868,14730,14600,14410,14280,14090,14665,14345,1462,4340,5000,10700,10,1,29240000,4287,5.68,0.27,12,0.19,2581.00,54553.00,16770,20250217,-12.58,13090,20240805,11.99,16770,-12.58,20250217,13660,7.32,20250409,16770,-12.58,20250217,13090,11.99,20240805,0.22,Y,093050,5000,1462 억,,3699124,N,N,1625,N,00,N
20250421,150716,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14510,40,2,0.28,736847130,50578,122.75,14470,14670,14420,18810,10130,14470,14568.53,12.65,0,-4590,14730,14600,14410,14280,14090,14665,14345,1462,4340,5000,10700,10,1,29240000,4243,5.62,0.27,12,0.17,2581.00,54553.00,16770,20250217,-13.48,13090,20240805,10.85,16770,-13.48,20250217,13660,6.22,20250409,16770,-13.48,20250217,13090,10.85,20240805,0.22,Y,093050,5000,1462 억,,3699124,N,N,579,N,00,N
20250421,140716,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14590,120,2,0.83,646591380,44391,107.73,14470,14670,14420,18810,10130,14470,14565.82,12.65,0,-3975,14730,14600,14410,14280,14090,14665,14345,1462,4340,5000,10700,10,1,29240000,4266,5.65,0.27,12,0.15,2581.00,54553.00,16770,20250217,-13.00,13090,20240805,11.46,16770,-13.00,20250217,13660,6.81,20250409,16770,-13.00,20250217,13090,11.46,20240805,0.22,Y,093050,5000,1462 억,,3699124,N,N,579,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 160706 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14540 -120 5 -0.82 492303120 33850 60.17 14650 14650 14490 19050 10270 14660 14543.67 12.65 0 -4588 14833 14746 14583 14496 14333 14790 14540 1462 4390 5000 10840 10 1 29240000 4251 5.63 0.27 12 0.12 2581.00 54553.00 16770 20250217 -13.30 13090 20240805 11.08 16770 -13.30 20250217 13660 6.44 20250409 16770 -13.30 20250217 13090 11.08 20240805 0.21 Y 093050 5000 1462 억 3697943 N N 460 N 00 N
3 20250422 150719 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14580 -80 5 -0.55 419112320 28817 51.22 14650 14650 14490 19050 10270 14660 14543.93 12.65 0 -1980 14833 14746 14583 14496 14333 14790 14540 1462 4390 5000 10840 10 1 29240000 4263 5.65 0.27 12 0.10 2581.00 54553.00 16770 20250217 -13.06 13090 20240805 11.38 16770 -13.06 20250217 13660 6.73 20250409 16770 -13.06 20250217 13090 11.38 20240805 0.21 Y 093050 5000 1462 억 3697943 N N 1625 N 00 N
4 20250422 140719 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14510 -150 5 -1.02 346471280 23821 42.34 14650 14650 14490 19050 10270 14660 14544.78 12.65 0 1614 14833 14746 14583 14496 14333 14790 14540 1462 4390 5000 10840 10 1 29240000 4243 5.62 0.27 12 0.08 2581.00 54553.00 16770 20250217 -13.48 13090 20240805 10.85 16770 -13.48 20250217 13660 6.22 20250409 16770 -13.48 20250217 13090 10.85 20240805 0.21 Y 093050 5000 1462 억 3697943 N N 1625 N 00 N
5 20250422 130716 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14530 -130 5 -0.89 293408850 20168 35.85 14650 14650 14500 19050 10270 14660 14548.24 12.65 0 4085 14833 14746 14583 14496 14333 14790 14540 1462 4390 5000 10840 10 1 29240000 4249 5.63 0.27 12 0.07 2581.00 54553.00 16770 20250217 -13.36 13090 20240805 11.00 16770 -13.36 20250217 13660 6.37 20250409 16770 -13.36 20250217 13090 11.00 20240805 0.21 Y 093050 5000 1462 억 3697943 N N 1625 N 00 N
6 20250422 120718 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14580 -80 5 -0.55 61464440 4222 7.50 14650 14650 14510 19050 10270 14660 14558.13 12.65 0 -1323 14833 14746 14583 14496 14333 14790 14540 1462 4390 5000 10840 10 1 29240000 4263 5.65 0.27 12 0.01 2581.00 54553.00 16770 20250217 -13.06 13090 20240805 11.38 16770 -13.06 20250217 13660 6.73 20250409 16770 -13.06 20250217 13090 11.38 20240805 0.21 Y 093050 5000 1462 억 3697943 N N 1625 N 00 N
7 20250422 110718 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14550 -110 5 -0.75 49645270 3411 6.06 14650 14650 14510 19050 10270 14660 14554.46 12.65 0 -807 14833 14746 14583 14496 14333 14790 14540 1462 4390 5000 10840 10 1 29240000 4254 5.64 0.27 12 0.01 2581.00 54553.00 16770 20250217 -13.24 13090 20240805 11.15 16770 -13.24 20250217 13660 6.52 20250409 16770 -13.24 20250217 13090 11.15 20240805 0.21 Y 093050 5000 1462 억 3697943 N N 1625 N 00 N
8 20250422 100718 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14530 -130 5 -0.89 37264360 2560 4.55 14650 14650 14510 19050 10270 14660 14556.39 12.65 0 -373 14833 14746 14583 14496 14333 14790 14540 1462 4390 5000 10840 10 1 29240000 4249 5.63 0.27 12 0.01 2581.00 54553.00 16770 20250217 -13.36 13090 20240805 11.00 16770 -13.36 20250217 13660 6.37 20250409 16770 -13.36 20250217 13090 11.00 20240805 0.21 Y 093050 5000 1462 억 3697943 N N 1625 N 00 N
9 20250422 090719 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14580 -80 5 -0.55 5653760 387 0.69 14650 14650 14570 19050 10270 14660 14609.20 12.65 0 -302 14833 14746 14583 14496 14333 14790 14540 1462 4390 5000 10840 10 1 29240000 4263 5.65 0.27 12 0.00 2581.00 54553.00 16770 20250217 -13.06 13090 20240805 11.38 16770 -13.06 20250217 13660 6.73 20250409 16770 -13.06 20250217 13090 11.38 20240805 0.21 Y 093050 5000 1462 억 3697943 N N 1625 N 00 N
10 20250421 160703 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14660 190 2 1.31 816260130 56044 136.02 14470 14670 14420 18810 10130 14470 14564.63 12.65 0 -1868 14730 14600 14410 14280 14090 14665 14345 1462 4340 5000 10700 10 1 29240000 4287 5.68 0.27 12 0.19 2581.00 54553.00 16770 20250217 -12.58 13090 20240805 11.99 16770 -12.58 20250217 13660 7.32 20250409 16770 -12.58 20250217 13090 11.99 20240805 0.22 Y 093050 5000 1462 억 3699124 N N 1625 N 00 N
11 20250421 150716 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14510 40 2 0.28 736847130 50578 122.75 14470 14670 14420 18810 10130 14470 14568.53 12.65 0 -4590 14730 14600 14410 14280 14090 14665 14345 1462 4340 5000 10700 10 1 29240000 4243 5.62 0.27 12 0.17 2581.00 54553.00 16770 20250217 -13.48 13090 20240805 10.85 16770 -13.48 20250217 13660 6.22 20250409 16770 -13.48 20250217 13090 10.85 20240805 0.22 Y 093050 5000 1462 억 3699124 N N 579 N 00 N
12 20250421 140716 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14590 120 2 0.83 646591380 44391 107.73 14470 14670 14420 18810 10130 14470 14565.82 12.65 0 -3975 14730 14600 14410 14280 14090 14665 14345 1462 4340 5000 10700 10 1 29240000 4266 5.65 0.27 12 0.15 2581.00 54553.00 16770 20250217 -13.00 13090 20240805 11.46 16770 -13.00 20250217 13660 6.81 20250409 16770 -13.00 20250217 13090 11.46 20240805 0.22 Y 093050 5000 1462 억 3699124 N N 579 N 00 N