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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1344,5,2,0.37,90323596,66707,92.25,1410,1440,1344,1740,938,1339,1354.06,0.00,0,3970,1413,1376,1346,1309,1279,1394,1327,623,401,2500,910,1,1,24904689,335,168.00,0.43,12,0.27,8.00,3138.00,2325,20240502,-42.19,1164,20241204,15.46,1625,-17.29,20250312,1210,11.07,20250210,2325,-42.19,20240502,1164,15.46,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250414,150700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,22,2,1.64,88789956,65566,90.67,1410,1440,1347,1740,938,1339,1354.21,0.00,0,4717,1413,1376,1346,1309,1279,1394,1327,623,401,2500,910,1,1,24904689,339,170.12,0.43,12,0.26,8.00,3138.00,2325,20240502,-41.46,1164,20241204,16.92,1625,-16.25,20250312,1210,12.48,20250210,2325,-41.46,20240502,1164,16.92,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250414,140658,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1369,30,2,2.24,72639848,53632,74.17,1410,1440,1347,1740,938,1339,1354.41,0.00,0,4010,1413,1376,1346,1309,1279,1394,1327,623,401,2500,910,1,1,24904689,341,171.12,0.44,12,0.22,8.00,3138.00,2325,20240502,-41.12,1164,20241204,17.61,1625,-15.75,20250312,1210,13.14,20250210,2325,-41.12,20240502,1164,17.61,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250414,130658,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1359,20,2,1.49,67952683,50185,69.40,1410,1440,1347,1740,938,1339,1354.04,0.00,0,4971,1413,1376,1346,1309,1279,1394,1327,623,401,2500,910,1,1,24904689,338,169.88,0.43,12,0.20,8.00,3138.00,2325,20240502,-41.55,1164,20241204,16.75,1625,-16.37,20250312,1210,12.31,20250210,2325,-41.55,20240502,1164,16.75,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250414,120700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1356,17,2,1.27,32817898,24187,33.45,1410,1440,1350,1740,938,1339,1356.84,0.00,0,1219,1413,1376,1346,1309,1279,1394,1327,623,401,2500,910,1,1,24904689,338,169.50,0.43,12,0.10,8.00,3138.00,2325,20240502,-41.68,1164,20241204,16.49,1625,-16.55,20250312,1210,12.07,20250210,2325,-41.68,20240502,1164,16.49,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250414,110655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1356,17,2,1.27,32520652,23967,33.14,1410,1440,1350,1740,938,1339,1356.89,0.00,0,1212,1413,1376,1346,1309,1279,1394,1327,623,401,2500,910,1,1,24904689,338,169.50,0.43,12,0.10,8.00,3138.00,2325,20240502,-41.68,1164,20241204,16.49,1625,-16.55,20250312,1210,12.07,20250210,2325,-41.68,20240502,1164,16.49,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250414,100658,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1351,12,2,0.90,30462998,22444,31.04,1410,1440,1350,1740,938,1339,1357.29,0.00,0,1178,1413,1376,1346,1309,1279,1394,1327,623,401,2500,910,1,1,24904689,336,168.88,0.43,12,0.09,8.00,3138.00,2325,20240502,-41.89,1164,20241204,16.07,1625,-16.86,20250312,1210,11.65,20250210,2325,-41.89,20240502,1164,16.07,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250414,090659,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1388,49,2,3.66,8666729,6352,8.78,1410,1440,1352,1740,938,1339,1364.41,0.00,0,515,1413,1376,1346,1309,1279,1394,1327,623,401,2500,910,1,1,24904689,346,173.50,0.44,12,0.03,8.00,3138.00,2325,20240502,-40.30,1164,20241204,19.24,1625,-14.58,20250312,1210,14.71,20250210,2325,-40.30,20240502,1164,19.24,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250411,160651,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1339,24,2,1.83,97092290,72269,107.17,1316,1383,1316,1709,921,1315,1343.48,0.00,0,1754,1483,1399,1357,1273,1231,1378,1252,623,394,2500,890,1,1,24904689,333,167.38,0.43,12,0.29,8.00,3138.00,2325,20240502,-42.41,1164,20241204,15.03,1625,-17.60,20250312,1210,10.66,20250210,2325,-42.41,20240502,1164,15.03,20241204,0.00,Y,090370,2500,622 억,,0,N,N,19,N,00,N
20250411,150656,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1337,22,2,1.67,93203408,69362,102.86,1316,1383,1316,1709,921,1315,1343.72,0.00,0,1861,1483,1399,1357,1273,1231,1378,1252,623,394,2500,890,1,1,24904689,333,167.12,0.43,12,0.28,8.00,3138.00,2325,20240502,-42.49,1164,20241204,14.86,1625,-17.72,20250312,1210,10.50,20250210,2325,-42.49,20240502,1164,14.86,20241204,0.00,Y,090370,2500,622 억,,0,N,N,19,N,00,N
20250411,140655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1349,34,2,2.59,89340763,66479,98.59,1316,1383,1316,1709,921,1315,1343.89,0.00,0,2024,1483,1399,1357,1273,1231,1378,1252,623,394,2500,890,1,1,24904689,336,168.62,0.43,12,0.27,8.00,3138.00,2325,20240502,-41.98,1164,20241204,15.89,1625,-16.98,20250312,1210,11.49,20250210,2325,-41.98,20240502,1164,15.89,20241204,0.00,Y,090370,2500,622 억,,0,N,N,19,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 20250414 160654 57 100.00 KOSPI 섬유·의류 N N N N N 1344 5 2 0.37 90323596 66707 92.25 1410 1440 1344 1740 938 1339 1354.06 0.00 0 3970 1413 1376 1346 1309 1279 1394 1327 623 401 2500 910 1 1 24904689 335 168.00 0.43 12 0.27 8.00 3138.00 2325 20240502 -42.19 1164 20241204 15.46 1625 -17.29 20250312 1210 11.07 20250210 2325 -42.19 20240502 1164 15.46 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
3 20250414 150700 57 100.00 KOSPI 섬유·의류 N N N N N 1361 22 2 1.64 88789956 65566 90.67 1410 1440 1347 1740 938 1339 1354.21 0.00 0 4717 1413 1376 1346 1309 1279 1394 1327 623 401 2500 910 1 1 24904689 339 170.12 0.43 12 0.26 8.00 3138.00 2325 20240502 -41.46 1164 20241204 16.92 1625 -16.25 20250312 1210 12.48 20250210 2325 -41.46 20240502 1164 16.92 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
4 20250414 140658 57 100.00 KOSPI 섬유·의류 N N N N N 1369 30 2 2.24 72639848 53632 74.17 1410 1440 1347 1740 938 1339 1354.41 0.00 0 4010 1413 1376 1346 1309 1279 1394 1327 623 401 2500 910 1 1 24904689 341 171.12 0.44 12 0.22 8.00 3138.00 2325 20240502 -41.12 1164 20241204 17.61 1625 -15.75 20250312 1210 13.14 20250210 2325 -41.12 20240502 1164 17.61 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
5 20250414 130658 57 100.00 KOSPI 섬유·의류 N N N N N 1359 20 2 1.49 67952683 50185 69.40 1410 1440 1347 1740 938 1339 1354.04 0.00 0 4971 1413 1376 1346 1309 1279 1394 1327 623 401 2500 910 1 1 24904689 338 169.88 0.43 12 0.20 8.00 3138.00 2325 20240502 -41.55 1164 20241204 16.75 1625 -16.37 20250312 1210 12.31 20250210 2325 -41.55 20240502 1164 16.75 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
6 20250414 120700 57 100.00 KOSPI 섬유·의류 N N N N N 1356 17 2 1.27 32817898 24187 33.45 1410 1440 1350 1740 938 1339 1356.84 0.00 0 1219 1413 1376 1346 1309 1279 1394 1327 623 401 2500 910 1 1 24904689 338 169.50 0.43 12 0.10 8.00 3138.00 2325 20240502 -41.68 1164 20241204 16.49 1625 -16.55 20250312 1210 12.07 20250210 2325 -41.68 20240502 1164 16.49 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
7 20250414 110655 57 100.00 KOSPI 섬유·의류 N N N N N 1356 17 2 1.27 32520652 23967 33.14 1410 1440 1350 1740 938 1339 1356.89 0.00 0 1212 1413 1376 1346 1309 1279 1394 1327 623 401 2500 910 1 1 24904689 338 169.50 0.43 12 0.10 8.00 3138.00 2325 20240502 -41.68 1164 20241204 16.49 1625 -16.55 20250312 1210 12.07 20250210 2325 -41.68 20240502 1164 16.49 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
8 20250414 100658 57 100.00 KOSPI 섬유·의류 N N N N N 1351 12 2 0.90 30462998 22444 31.04 1410 1440 1350 1740 938 1339 1357.29 0.00 0 1178 1413 1376 1346 1309 1279 1394 1327 623 401 2500 910 1 1 24904689 336 168.88 0.43 12 0.09 8.00 3138.00 2325 20240502 -41.89 1164 20241204 16.07 1625 -16.86 20250312 1210 11.65 20250210 2325 -41.89 20240502 1164 16.07 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
9 20250414 090659 57 100.00 KOSPI 섬유·의류 N N N N N 1388 49 2 3.66 8666729 6352 8.78 1410 1440 1352 1740 938 1339 1364.41 0.00 0 515 1413 1376 1346 1309 1279 1394 1327 623 401 2500 910 1 1 24904689 346 173.50 0.44 12 0.03 8.00 3138.00 2325 20240502 -40.30 1164 20241204 19.24 1625 -14.58 20250312 1210 14.71 20250210 2325 -40.30 20240502 1164 19.24 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
10 20250411 160651 57 100.00 KOSPI 섬유·의류 N N N N N 1339 24 2 1.83 97092290 72269 107.17 1316 1383 1316 1709 921 1315 1343.48 0.00 0 1754 1483 1399 1357 1273 1231 1378 1252 623 394 2500 890 1 1 24904689 333 167.38 0.43 12 0.29 8.00 3138.00 2325 20240502 -42.41 1164 20241204 15.03 1625 -17.60 20250312 1210 10.66 20250210 2325 -42.41 20240502 1164 15.03 20241204 0.00 Y 090370 2500 622 억 0 N N 19 N 00 N
11 20250411 150656 57 100.00 KOSPI 섬유·의류 N N N N N 1337 22 2 1.67 93203408 69362 102.86 1316 1383 1316 1709 921 1315 1343.72 0.00 0 1861 1483 1399 1357 1273 1231 1378 1252 623 394 2500 890 1 1 24904689 333 167.12 0.43 12 0.28 8.00 3138.00 2325 20240502 -42.49 1164 20241204 14.86 1625 -17.72 20250312 1210 10.50 20250210 2325 -42.49 20240502 1164 14.86 20241204 0.00 Y 090370 2500 622 억 0 N N 19 N 00 N
12 20250411 140655 57 100.00 KOSPI 섬유·의류 N N N N N 1349 34 2 2.59 89340763 66479 98.59 1316 1383 1316 1709 921 1315 1343.89 0.00 0 2024 1483 1399 1357 1273 1231 1378 1252 623 394 2500 890 1 1 24904689 336 168.62 0.43 12 0.27 8.00 3138.00 2325 20240502 -41.98 1164 20241204 15.89 1625 -16.98 20250312 1210 11.49 20250210 2325 -41.98 20240502 1164 15.89 20241204 0.00 Y 090370 2500 622 억 0 N N 19 N 00 N