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
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
20250414,160703,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14180,40,2,0.28,666486890,47149,225.84,14150,14230,14060,18380,9900,14140,14135.76,12.68,0,-3432,14366,14252,14076,13962,13786,14310,14020,1462,4240,5000,10460,10,1,29240000,4146,5.49,0.26,12,0.16,2581.00,54553.00,16770,20250217,-15.44,13090,20240805,8.33,16770,-15.44,20250217,13660,3.81,20250409,16770,-15.44,20250217,13090,8.33,20240805,0.21,Y,093050,5000,1462 억,,3707700,N,N,1397,N,00,N
20250414,150709,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14130,-10,5,-0.07,626283340,44307,212.23,14150,14230,14060,18380,9900,14140,14135.09,12.68,0,-2584,14366,14252,14076,13962,13786,14310,14020,1462,4240,5000,10460,10,1,29240000,4132,5.47,0.26,12,0.15,2581.00,54553.00,16770,20250217,-15.74,13090,20240805,7.94,16770,-15.74,20250217,13660,3.44,20250409,16770,-15.74,20250217,13090,7.94,20240805,0.21,Y,093050,5000,1462 억,,3707700,N,N,571,N,00,N
20250414,140707,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14150,10,2,0.07,555296450,39286,188.18,14150,14230,14060,18380,9900,14140,14134.72,12.68,0,-3636,14366,14252,14076,13962,13786,14310,14020,1462,4240,5000,10460,10,1,29240000,4137,5.48,0.26,12,0.13,2581.00,54553.00,16770,20250217,-15.62,13090,20240805,8.10,16770,-15.62,20250217,13660,3.59,20250409,16770,-15.62,20250217,13090,8.10,20240805,0.21,Y,093050,5000,1462 억,,3707700,N,N,571,N,00,N
20250414,130706,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14140,0,3,0.00,452157040,31993,153.25,14150,14230,14060,18380,9900,14140,14133.00,12.68,0,-3784,14366,14252,14076,13962,13786,14310,14020,1462,4240,5000,10460,10,1,29240000,4135,5.48,0.26,12,0.11,2581.00,54553.00,16770,20250217,-15.68,13090,20240805,8.02,16770,-15.68,20250217,13660,3.51,20250409,16770,-15.68,20250217,13090,8.02,20240805,0.21,Y,093050,5000,1462 억,,3707700,N,N,571,N,00,N
20250414,120709,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14140,0,3,0.00,334216600,23649,113.28,14150,14230,14060,18380,9900,14140,14132.38,12.68,0,-4363,14366,14252,14076,13962,13786,14310,14020,1462,4240,5000,10460,10,1,29240000,4135,5.48,0.26,12,0.08,2581.00,54553.00,16770,20250217,-15.68,13090,20240805,8.02,16770,-15.68,20250217,13660,3.51,20250409,16770,-15.68,20250217,13090,8.02,20240805,0.21,Y,093050,5000,1462 억,,3707700,N,N,571,N,00,N
20250414,110704,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14140,0,3,0.00,263281780,18630,89.24,14150,14230,14060,18380,9900,14140,14132.14,12.68,0,-3908,14366,14252,14076,13962,13786,14310,14020,1462,4240,5000,10460,10,1,29240000,4135,5.48,0.26,12,0.06,2581.00,54553.00,16770,20250217,-15.68,13090,20240805,8.02,16770,-15.68,20250217,13660,3.51,20250409,16770,-15.68,20250217,13090,8.02,20240805,0.21,Y,093050,5000,1462 억,,3707700,N,N,571,N,00,N
20250414,100707,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14145,5,2,0.04,56528350,4006,19.19,14150,14150,14060,18380,9900,14140,14110.92,12.68,0,-2049,14366,14252,14076,13962,13786,14310,14020,1462,4240,5000,10460,10,1,29240000,4136,5.48,0.26,12,0.01,2581.00,54553.00,16770,20250217,-15.65,13090,20240805,8.06,16770,-15.65,20250217,13660,3.55,20250409,16770,-15.65,20250217,13090,8.06,20240805,0.21,Y,093050,5000,1462 억,,3707700,N,N,571,N,00,N
20250414,090707,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14080,-60,5,-0.42,8665930,615,2.95,14150,14150,14060,18380,9900,14140,14090.94,12.68,0,-170,14366,14252,14076,13962,13786,14310,14020,1462,4240,5000,10460,10,1,29240000,4117,5.46,0.26,12,0.00,2581.00,54553.00,16770,20250217,-16.04,13090,20240805,7.56,16770,-16.04,20250217,13660,3.07,20250409,16770,-16.04,20250217,13090,7.56,20240805,0.21,Y,093050,5000,1462 억,,3707700,N,N,571,N,00,N
20250411,160659,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14140,30,2,0.21,293861670,20875,49.48,14110,14190,13900,18340,9880,14110,14077.21,12.68,0,-622,14270,14190,14050,13970,13830,14230,14010,1462,4230,5000,10440,10,1,29240000,4135,5.48,0.26,12,0.07,2581.00,54553.00,16770,20250217,-15.68,13090,20240805,8.02,16770,-15.68,20250217,13660,3.51,20250409,16770,-15.68,20250217,13090,8.02,20240805,0.21,Y,093050,5000,1462 억,,3707002,N,N,571,N,00,N
20250411,150705,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14150,40,2,0.28,277715810,19733,46.77,14110,14190,13900,18340,9880,14110,14073.67,12.68,0,-131,14270,14190,14050,13970,13830,14230,14010,1462,4230,5000,10440,10,1,29240000,4137,5.48,0.26,12,0.07,2581.00,54553.00,16770,20250217,-15.62,13090,20240805,8.10,16770,-15.62,20250217,13660,3.59,20250409,16770,-15.62,20250217,13090,8.10,20240805,0.21,Y,093050,5000,1462 억,,3707002,N,N,666,N,00,N
20250411,140704,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14130,20,2,0.14,243161100,17286,40.97,14110,14150,13900,18340,9880,14110,14066.94,12.68,0,-815,14270,14190,14050,13970,13830,14230,14010,1462,4230,5000,10440,10,1,29240000,4132,5.47,0.26,12,0.06,2581.00,54553.00,16770,20250217,-15.74,13090,20240805,7.94,16770,-15.74,20250217,13660,3.44,20250409,16770,-15.74,20250217,13090,7.94,20240805,0.21,Y,093050,5000,1462 억,,3707002,N,N,666,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 160703 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14180 40 2 0.28 666486890 47149 225.84 14150 14230 14060 18380 9900 14140 14135.76 12.68 0 -3432 14366 14252 14076 13962 13786 14310 14020 1462 4240 5000 10460 10 1 29240000 4146 5.49 0.26 12 0.16 2581.00 54553.00 16770 20250217 -15.44 13090 20240805 8.33 16770 -15.44 20250217 13660 3.81 20250409 16770 -15.44 20250217 13090 8.33 20240805 0.21 Y 093050 5000 1462 억 3707700 N N 1397 N 00 N
3 20250414 150709 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14130 -10 5 -0.07 626283340 44307 212.23 14150 14230 14060 18380 9900 14140 14135.09 12.68 0 -2584 14366 14252 14076 13962 13786 14310 14020 1462 4240 5000 10460 10 1 29240000 4132 5.47 0.26 12 0.15 2581.00 54553.00 16770 20250217 -15.74 13090 20240805 7.94 16770 -15.74 20250217 13660 3.44 20250409 16770 -15.74 20250217 13090 7.94 20240805 0.21 Y 093050 5000 1462 억 3707700 N N 571 N 00 N
4 20250414 140707 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14150 10 2 0.07 555296450 39286 188.18 14150 14230 14060 18380 9900 14140 14134.72 12.68 0 -3636 14366 14252 14076 13962 13786 14310 14020 1462 4240 5000 10460 10 1 29240000 4137 5.48 0.26 12 0.13 2581.00 54553.00 16770 20250217 -15.62 13090 20240805 8.10 16770 -15.62 20250217 13660 3.59 20250409 16770 -15.62 20250217 13090 8.10 20240805 0.21 Y 093050 5000 1462 억 3707700 N N 571 N 00 N
5 20250414 130706 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14140 0 3 0.00 452157040 31993 153.25 14150 14230 14060 18380 9900 14140 14133.00 12.68 0 -3784 14366 14252 14076 13962 13786 14310 14020 1462 4240 5000 10460 10 1 29240000 4135 5.48 0.26 12 0.11 2581.00 54553.00 16770 20250217 -15.68 13090 20240805 8.02 16770 -15.68 20250217 13660 3.51 20250409 16770 -15.68 20250217 13090 8.02 20240805 0.21 Y 093050 5000 1462 억 3707700 N N 571 N 00 N
6 20250414 120709 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14140 0 3 0.00 334216600 23649 113.28 14150 14230 14060 18380 9900 14140 14132.38 12.68 0 -4363 14366 14252 14076 13962 13786 14310 14020 1462 4240 5000 10460 10 1 29240000 4135 5.48 0.26 12 0.08 2581.00 54553.00 16770 20250217 -15.68 13090 20240805 8.02 16770 -15.68 20250217 13660 3.51 20250409 16770 -15.68 20250217 13090 8.02 20240805 0.21 Y 093050 5000 1462 억 3707700 N N 571 N 00 N
7 20250414 110704 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14140 0 3 0.00 263281780 18630 89.24 14150 14230 14060 18380 9900 14140 14132.14 12.68 0 -3908 14366 14252 14076 13962 13786 14310 14020 1462 4240 5000 10460 10 1 29240000 4135 5.48 0.26 12 0.06 2581.00 54553.00 16770 20250217 -15.68 13090 20240805 8.02 16770 -15.68 20250217 13660 3.51 20250409 16770 -15.68 20250217 13090 8.02 20240805 0.21 Y 093050 5000 1462 억 3707700 N N 571 N 00 N
8 20250414 100707 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14145 5 2 0.04 56528350 4006 19.19 14150 14150 14060 18380 9900 14140 14110.92 12.68 0 -2049 14366 14252 14076 13962 13786 14310 14020 1462 4240 5000 10460 10 1 29240000 4136 5.48 0.26 12 0.01 2581.00 54553.00 16770 20250217 -15.65 13090 20240805 8.06 16770 -15.65 20250217 13660 3.55 20250409 16770 -15.65 20250217 13090 8.06 20240805 0.21 Y 093050 5000 1462 억 3707700 N N 571 N 00 N
9 20250414 090707 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14080 -60 5 -0.42 8665930 615 2.95 14150 14150 14060 18380 9900 14140 14090.94 12.68 0 -170 14366 14252 14076 13962 13786 14310 14020 1462 4240 5000 10460 10 1 29240000 4117 5.46 0.26 12 0.00 2581.00 54553.00 16770 20250217 -16.04 13090 20240805 7.56 16770 -16.04 20250217 13660 3.07 20250409 16770 -16.04 20250217 13090 7.56 20240805 0.21 Y 093050 5000 1462 억 3707700 N N 571 N 00 N
10 20250411 160659 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14140 30 2 0.21 293861670 20875 49.48 14110 14190 13900 18340 9880 14110 14077.21 12.68 0 -622 14270 14190 14050 13970 13830 14230 14010 1462 4230 5000 10440 10 1 29240000 4135 5.48 0.26 12 0.07 2581.00 54553.00 16770 20250217 -15.68 13090 20240805 8.02 16770 -15.68 20250217 13660 3.51 20250409 16770 -15.68 20250217 13090 8.02 20240805 0.21 Y 093050 5000 1462 억 3707002 N N 571 N 00 N
11 20250411 150705 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14150 40 2 0.28 277715810 19733 46.77 14110 14190 13900 18340 9880 14110 14073.67 12.68 0 -131 14270 14190 14050 13970 13830 14230 14010 1462 4230 5000 10440 10 1 29240000 4137 5.48 0.26 12 0.07 2581.00 54553.00 16770 20250217 -15.62 13090 20240805 8.10 16770 -15.62 20250217 13660 3.59 20250409 16770 -15.62 20250217 13090 8.10 20240805 0.21 Y 093050 5000 1462 억 3707002 N N 666 N 00 N
12 20250411 140704 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14130 20 2 0.14 243161100 17286 40.97 14110 14150 13900 18340 9880 14110 14066.94 12.68 0 -815 14270 14190 14050 13970 13830 14230 14010 1462 4230 5000 10440 10 1 29240000 4132 5.47 0.26 12 0.06 2581.00 54553.00 16770 20250217 -15.74 13090 20240805 7.94 16770 -15.74 20250217 13660 3.44 20250409 16770 -15.74 20250217 13090 7.94 20240805 0.21 Y 093050 5000 1462 억 3707002 N N 666 N 00 N