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
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
20250422,160707,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2520,-180,5,-6.67,3999920384,1560274,110.70,2630,2660,2500,3510,1890,2700,2563.62,0.52,0,104661,3000,2850,2770,2620,2540,2810,2580,192,810,500,1670,5,1,38390259,967,12.29,1.03,06,4.06,205.00,2458.00,4080,20250402,-38.24,968,20240806,160.33,4080,-38.24,20250402,1689,49.20,20250325,4080,-38.24,20250402,968,160.33,20240806,1.51,Y,093240,500,191 억,,200591,N,N,40961,N,00,N
20250422,150720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2535,-165,5,-6.11,3818672284,1488488,105.61,2630,2660,2500,3510,1890,2700,2565.47,0.52,0,137706,3000,2850,2770,2620,2540,2810,2580,192,810,500,1670,5,1,38390259,973,12.37,1.03,06,3.88,205.00,2458.00,4080,20250402,-37.87,968,20240806,161.88,4080,-37.87,20250402,1689,50.09,20250325,4080,-37.87,20250402,968,161.88,20240806,1.51,Y,093240,500,191 억,,200591,N,N,21702,N,00,N
20250422,140719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2515,-185,5,-6.85,3431997074,1334772,94.70,2630,2660,2500,3510,1890,2700,2571.22,0.52,0,126264,3000,2850,2770,2620,2540,2810,2580,192,810,500,1670,5,1,38390259,966,12.27,1.02,06,3.48,205.00,2458.00,4080,20250402,-38.36,968,20240806,159.81,4080,-38.36,20250402,1689,48.90,20250325,4080,-38.36,20250402,968,159.81,20240806,1.51,Y,093240,500,191 억,,200591,N,N,21702,N,00,N
20250422,130717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2540,-160,5,-5.93,3046563273,1181706,83.84,2630,2660,2500,3510,1890,2700,2578.11,0.52,0,111680,3000,2850,2770,2620,2540,2810,2580,192,810,500,1670,5,1,38390259,975,12.39,1.03,06,3.08,205.00,2458.00,4080,20250402,-37.75,968,20240806,162.40,4080,-37.75,20250402,1689,50.38,20250325,4080,-37.75,20250402,968,162.40,20240806,1.51,Y,093240,500,191 억,,200591,N,N,21702,N,00,N
20250422,120719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2535,-165,5,-6.11,2597095633,1003728,71.22,2630,2660,2500,3510,1890,2700,2587.45,0.52,0,79452,3000,2850,2770,2620,2540,2810,2580,192,810,500,1670,5,1,38390259,973,12.37,1.03,06,2.61,205.00,2458.00,4080,20250402,-37.87,968,20240806,161.88,4080,-37.87,20250402,1689,50.09,20250325,4080,-37.87,20250402,968,161.88,20240806,1.51,Y,093240,500,191 억,,200591,N,N,21702,N,00,N
20250422,110719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2582,-118,5,-4.37,1857105313,712880,50.58,2630,2660,2555,3510,1890,2700,2605.07,0.52,0,89301,3000,2850,2770,2620,2540,2810,2580,192,810,500,1670,5,1,38390259,991,12.60,1.05,06,1.86,205.00,2458.00,4080,20250402,-36.72,968,20240806,166.74,4080,-36.72,20250402,1689,52.87,20250325,4080,-36.72,20250402,968,166.74,20240806,1.51,Y,093240,500,191 억,,200591,N,N,21702,N,00,N
20250422,100718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2605,-95,5,-3.52,1384618142,529935,37.60,2630,2660,2580,3510,1890,2700,2612.81,0.52,0,81129,3000,2850,2770,2620,2540,2810,2580,192,810,500,1670,5,1,38390259,1000,12.71,1.06,06,1.38,205.00,2458.00,4080,20250402,-36.15,968,20240806,169.11,4080,-36.15,20250402,1689,54.23,20250325,4080,-36.15,20250402,968,169.11,20240806,1.51,Y,093240,500,191 억,,200591,N,N,21702,N,00,N
20250422,090720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2620,-80,5,-2.96,229700035,87409,6.20,2630,2660,2605,3510,1890,2700,2627.88,0.52,0,12901,3000,2850,2770,2620,2540,2810,2580,192,810,500,1670,5,1,38390259,1006,12.78,1.07,06,0.23,205.00,2458.00,4080,20250402,-35.78,968,20240806,170.66,4080,-35.78,20250402,1689,55.12,20250325,4080,-35.78,20250402,968,170.66,20240806,1.51,Y,093240,500,191 억,,200591,N,N,21702,N,00,N
20250421,160704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2700,-65,5,-2.35,3863119541,1397862,35.68,2810,2920,2690,3590,1940,2765,2763.68,0.72,0,-77451,3035,2900,2750,2615,2465,2825,2540,192,825,500,1710,5,1,38390259,1037,13.17,1.10,06,3.64,205.00,2458.00,4080,20250402,-33.82,968,20240806,178.93,4080,-33.82,20250402,1689,59.86,20250325,4080,-33.82,20250402,968,178.93,20240806,1.52,Y,093240,500,191 억,,275464,N,N,21702,N,00,N
20250421,150717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2695,-70,5,-2.53,3732317351,1349351,34.45,2810,2920,2695,3590,1940,2765,2766.01,0.72,0,-75095,3035,2900,2750,2615,2465,2825,2540,192,825,500,1710,5,1,38390259,1035,13.15,1.10,06,3.51,205.00,2458.00,4080,20250402,-33.95,968,20240806,178.41,4080,-33.95,20250402,1689,59.56,20250325,4080,-33.95,20250402,968,178.41,20240806,1.52,Y,093240,500,191 억,,275464,N,N,76818,N,00,N
20250421,140717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2705,-60,5,-2.17,3503347456,1264755,32.29,2810,2920,2700,3590,1940,2765,2769.98,0.72,0,-49169,3035,2900,2750,2615,2465,2825,2540,192,825,500,1710,5,1,38390259,1038,13.20,1.10,06,3.29,205.00,2458.00,4080,20250402,-33.70,968,20240806,179.44,4080,-33.70,20250402,1689,60.15,20250325,4080,-33.70,20250402,968,179.44,20240806,1.52,Y,093240,500,191 억,,275464,N,N,76818,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 160707 57 100.00 KOSPI 섬유·의류 N N N N N 2520 -180 5 -6.67 3999920384 1560274 110.70 2630 2660 2500 3510 1890 2700 2563.62 0.52 0 104661 3000 2850 2770 2620 2540 2810 2580 192 810 500 1670 5 1 38390259 967 12.29 1.03 06 4.06 205.00 2458.00 4080 20250402 -38.24 968 20240806 160.33 4080 -38.24 20250402 1689 49.20 20250325 4080 -38.24 20250402 968 160.33 20240806 1.51 Y 093240 500 191 억 200591 N N 40961 N 00 N
3 20250422 150720 57 100.00 KOSPI 섬유·의류 N N N N N 2535 -165 5 -6.11 3818672284 1488488 105.61 2630 2660 2500 3510 1890 2700 2565.47 0.52 0 137706 3000 2850 2770 2620 2540 2810 2580 192 810 500 1670 5 1 38390259 973 12.37 1.03 06 3.88 205.00 2458.00 4080 20250402 -37.87 968 20240806 161.88 4080 -37.87 20250402 1689 50.09 20250325 4080 -37.87 20250402 968 161.88 20240806 1.51 Y 093240 500 191 억 200591 N N 21702 N 00 N
4 20250422 140719 57 100.00 KOSPI 섬유·의류 N N N N N 2515 -185 5 -6.85 3431997074 1334772 94.70 2630 2660 2500 3510 1890 2700 2571.22 0.52 0 126264 3000 2850 2770 2620 2540 2810 2580 192 810 500 1670 5 1 38390259 966 12.27 1.02 06 3.48 205.00 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 1.51 Y 093240 500 191 억 200591 N N 21702 N 00 N
5 20250422 130717 57 100.00 KOSPI 섬유·의류 N N N N N 2540 -160 5 -5.93 3046563273 1181706 83.84 2630 2660 2500 3510 1890 2700 2578.11 0.52 0 111680 3000 2850 2770 2620 2540 2810 2580 192 810 500 1670 5 1 38390259 975 12.39 1.03 06 3.08 205.00 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 1.51 Y 093240 500 191 억 200591 N N 21702 N 00 N
6 20250422 120719 57 100.00 KOSPI 섬유·의류 N N N N N 2535 -165 5 -6.11 2597095633 1003728 71.22 2630 2660 2500 3510 1890 2700 2587.45 0.52 0 79452 3000 2850 2770 2620 2540 2810 2580 192 810 500 1670 5 1 38390259 973 12.37 1.03 06 2.61 205.00 2458.00 4080 20250402 -37.87 968 20240806 161.88 4080 -37.87 20250402 1689 50.09 20250325 4080 -37.87 20250402 968 161.88 20240806 1.51 Y 093240 500 191 억 200591 N N 21702 N 00 N
7 20250422 110719 57 100.00 KOSPI 섬유·의류 N N N N N 2582 -118 5 -4.37 1857105313 712880 50.58 2630 2660 2555 3510 1890 2700 2605.07 0.52 0 89301 3000 2850 2770 2620 2540 2810 2580 192 810 500 1670 5 1 38390259 991 12.60 1.05 06 1.86 205.00 2458.00 4080 20250402 -36.72 968 20240806 166.74 4080 -36.72 20250402 1689 52.87 20250325 4080 -36.72 20250402 968 166.74 20240806 1.51 Y 093240 500 191 억 200591 N N 21702 N 00 N
8 20250422 100718 57 100.00 KOSPI 섬유·의류 N N N N N 2605 -95 5 -3.52 1384618142 529935 37.60 2630 2660 2580 3510 1890 2700 2612.81 0.52 0 81129 3000 2850 2770 2620 2540 2810 2580 192 810 500 1670 5 1 38390259 1000 12.71 1.06 06 1.38 205.00 2458.00 4080 20250402 -36.15 968 20240806 169.11 4080 -36.15 20250402 1689 54.23 20250325 4080 -36.15 20250402 968 169.11 20240806 1.51 Y 093240 500 191 억 200591 N N 21702 N 00 N
9 20250422 090720 57 100.00 KOSPI 섬유·의류 N N N N N 2620 -80 5 -2.96 229700035 87409 6.20 2630 2660 2605 3510 1890 2700 2627.88 0.52 0 12901 3000 2850 2770 2620 2540 2810 2580 192 810 500 1670 5 1 38390259 1006 12.78 1.07 06 0.23 205.00 2458.00 4080 20250402 -35.78 968 20240806 170.66 4080 -35.78 20250402 1689 55.12 20250325 4080 -35.78 20250402 968 170.66 20240806 1.51 Y 093240 500 191 억 200591 N N 21702 N 00 N
10 20250421 160704 57 100.00 KOSPI 섬유·의류 N N N N N 2700 -65 5 -2.35 3863119541 1397862 35.68 2810 2920 2690 3590 1940 2765 2763.68 0.72 0 -77451 3035 2900 2750 2615 2465 2825 2540 192 825 500 1710 5 1 38390259 1037 13.17 1.10 06 3.64 205.00 2458.00 4080 20250402 -33.82 968 20240806 178.93 4080 -33.82 20250402 1689 59.86 20250325 4080 -33.82 20250402 968 178.93 20240806 1.52 Y 093240 500 191 억 275464 N N 21702 N 00 N
11 20250421 150717 57 100.00 KOSPI 섬유·의류 N N N N N 2695 -70 5 -2.53 3732317351 1349351 34.45 2810 2920 2695 3590 1940 2765 2766.01 0.72 0 -75095 3035 2900 2750 2615 2465 2825 2540 192 825 500 1710 5 1 38390259 1035 13.15 1.10 06 3.51 205.00 2458.00 4080 20250402 -33.95 968 20240806 178.41 4080 -33.95 20250402 1689 59.56 20250325 4080 -33.95 20250402 968 178.41 20240806 1.52 Y 093240 500 191 억 275464 N N 76818 N 00 N
12 20250421 140717 57 100.00 KOSPI 섬유·의류 N N N N N 2705 -60 5 -2.17 3503347456 1264755 32.29 2810 2920 2700 3590 1940 2765 2769.98 0.72 0 -49169 3035 2900 2750 2615 2465 2825 2540 192 825 500 1710 5 1 38390259 1038 13.20 1.10 06 3.29 205.00 2458.00 4080 20250402 -33.70 968 20240806 179.44 4080 -33.70 20250402 1689 60.15 20250325 4080 -33.70 20250402 968 179.44 20240806 1.52 Y 093240 500 191 억 275464 N N 76818 N 00 N