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
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
20250414,160704,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2720,-50,5,-1.81,3650454858,1345874,87.35,2745,2845,2580,3600,1940,2770,2712.28,2.45,0,87273,3073,2921,2788,2636,2503,2855,2570,192,830,500,0,5,1,38390259,1044,13.27,1.11,06,3.51,205.00,2458.00,4080,20250402,-33.33,968,20240806,180.99,4080,-33.33,20250402,1689,61.04,20250325,4080,-33.33,20250402,968,180.99,20240806,1.63,Y,093240,500,191 억,,938869,N,N,36307,N,02,N
20250414,150709,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2700,-70,5,-2.53,3538049728,1304387,84.66,2745,2845,2580,3600,1940,2770,2712.38,2.45,0,85847,3073,2921,2788,2636,2503,2855,2570,192,830,500,0,5,1,38390259,1037,13.17,1.10,06,3.40,205.00,2458.00,4080,20250402,-33.82,968,20240806,178.93,4080,-33.82,20250402,1689,59.86,20250325,4080,-33.82,20250402,968,178.93,20240806,1.63,Y,093240,500,191 억,,938869,N,N,37889,N,02,N
20250414,140707,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2700,-70,5,-2.53,3185934422,1174557,76.23,2745,2845,2580,3600,1940,2770,2712.41,2.45,0,81005,3073,2921,2788,2636,2503,2855,2570,192,830,500,0,5,1,38390259,1037,13.17,1.10,06,3.06,205.00,2458.00,4080,20250402,-33.82,968,20240806,178.93,4080,-33.82,20250402,1689,59.86,20250325,4080,-33.82,20250402,968,178.93,20240806,1.63,Y,093240,500,191 억,,938869,N,N,37889,N,02,N
20250414,130707,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2700,-70,5,-2.53,2944007247,1085110,70.43,2745,2845,2580,3600,1940,2770,2713.04,2.45,0,68685,3073,2921,2788,2636,2503,2855,2570,192,830,500,0,5,1,38390259,1037,13.17,1.10,06,2.83,205.00,2458.00,4080,20250402,-33.82,968,20240806,178.93,4080,-33.82,20250402,1689,59.86,20250325,4080,-33.82,20250402,968,178.93,20240806,1.63,Y,093240,500,191 억,,938869,N,N,37889,N,02,N
20250414,120709,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2710,-60,5,-2.17,2650324913,976217,63.36,2745,2845,2580,3600,1940,2770,2714.84,2.45,0,47944,3073,2921,2788,2636,2503,2855,2570,192,830,500,0,5,1,38390259,1040,13.22,1.10,06,2.54,205.00,2458.00,4080,20250402,-33.58,968,20240806,179.96,4080,-33.58,20250402,1689,60.45,20250325,4080,-33.58,20250402,968,179.96,20240806,1.63,Y,093240,500,191 억,,938869,N,N,37889,N,02,N
20250414,110705,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2710,-60,5,-2.17,2397181968,882778,57.29,2745,2845,2580,3600,1940,2770,2715.44,2.45,0,19109,3073,2921,2788,2636,2503,2855,2570,192,830,500,0,5,1,38390259,1040,13.22,1.10,06,2.30,205.00,2458.00,4080,20250402,-33.58,968,20240806,179.96,4080,-33.58,20250402,1689,60.45,20250325,4080,-33.58,20250402,968,179.96,20240806,1.63,Y,093240,500,191 억,,938869,N,N,37889,N,02,N
20250414,100707,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2725,-45,5,-1.62,1857385773,683598,44.37,2745,2845,2580,3600,1940,2770,2717.00,2.45,0,17510,3073,2921,2788,2636,2503,2855,2570,192,830,500,0,5,1,38390259,1046,13.29,1.11,06,1.78,205.00,2458.00,4080,20250402,-33.21,968,20240806,181.51,4080,-33.21,20250402,1689,61.34,20250325,4080,-33.21,20250402,968,181.51,20240806,1.63,Y,093240,500,191 억,,938869,N,N,37889,N,02,N
20250414,090708,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2660,-110,5,-3.97,405519888,153910,9.99,2745,2745,2580,3600,1940,2770,2633.90,2.45,0,38338,3073,2921,2788,2636,2503,2855,2570,192,830,500,0,5,1,38390259,1021,12.98,1.08,06,0.40,205.00,2458.00,4080,20250402,-34.80,968,20240806,174.79,4080,-34.80,20250402,1689,57.49,20250325,4080,-34.80,20250402,968,174.79,20240806,1.63,Y,093240,500,191 억,,938869,N,N,37889,N,02,N
20250411,160700,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2770,-125,5,-4.32,4193235807,1524410,62.77,2895,2940,2655,3760,2030,2895,2750.68,2.05,0,152741,3218,3056,2948,2786,2678,3002,2732,192,865,500,0,5,1,38390259,1063,13.51,1.13,06,3.97,205.00,2458.00,4080,20250402,-32.11,968,20240806,186.16,4080,-32.11,20250402,1689,64.00,20250325,4080,-32.11,20250402,968,186.16,20240806,1.68,Y,093240,500,191 억,,785592,N,N,37889,N,02,N
20250411,150706,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2755,-140,5,-4.84,3994753742,1452591,59.81,2895,2940,2655,3760,2030,2895,2750.05,2.05,0,147759,3218,3056,2948,2786,2678,3002,2732,192,865,500,0,5,1,38390259,1058,13.44,1.12,06,3.78,205.00,2458.00,4080,20250402,-32.48,968,20240806,184.61,4080,-32.48,20250402,1689,63.11,20250325,4080,-32.48,20250402,968,184.61,20240806,1.68,Y,093240,500,191 억,,785592,N,N,19074,N,02,N
20250411,140705,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2727,-168,5,-5.80,3425051139,1243190,51.19,2895,2940,2655,3760,2030,2895,2755.01,2.05,0,120071,3218,3056,2948,2786,2678,3002,2732,192,865,500,0,5,1,38390259,1047,13.30,1.11,06,3.24,205.00,2458.00,4080,20250402,-33.16,968,20240806,181.71,4080,-33.16,20250402,1689,61.46,20250325,4080,-33.16,20250402,968,181.71,20240806,1.68,Y,093240,500,191 억,,785592,N,N,19074,N,02,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 160704 53 100.00 KOSPI 섬유·의류 N N N N N 2720 -50 5 -1.81 3650454858 1345874 87.35 2745 2845 2580 3600 1940 2770 2712.28 2.45 0 87273 3073 2921 2788 2636 2503 2855 2570 192 830 500 0 5 1 38390259 1044 13.27 1.11 06 3.51 205.00 2458.00 4080 20250402 -33.33 968 20240806 180.99 4080 -33.33 20250402 1689 61.04 20250325 4080 -33.33 20250402 968 180.99 20240806 1.63 Y 093240 500 191 억 938869 N N 36307 N 02 N
3 20250414 150709 53 100.00 KOSPI 섬유·의류 N N N N N 2700 -70 5 -2.53 3538049728 1304387 84.66 2745 2845 2580 3600 1940 2770 2712.38 2.45 0 85847 3073 2921 2788 2636 2503 2855 2570 192 830 500 0 5 1 38390259 1037 13.17 1.10 06 3.40 205.00 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 1.63 Y 093240 500 191 억 938869 N N 37889 N 02 N
4 20250414 140707 53 100.00 KOSPI 섬유·의류 N N N N N 2700 -70 5 -2.53 3185934422 1174557 76.23 2745 2845 2580 3600 1940 2770 2712.41 2.45 0 81005 3073 2921 2788 2636 2503 2855 2570 192 830 500 0 5 1 38390259 1037 13.17 1.10 06 3.06 205.00 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 1.63 Y 093240 500 191 억 938869 N N 37889 N 02 N
5 20250414 130707 53 100.00 KOSPI 섬유·의류 N N N N N 2700 -70 5 -2.53 2944007247 1085110 70.43 2745 2845 2580 3600 1940 2770 2713.04 2.45 0 68685 3073 2921 2788 2636 2503 2855 2570 192 830 500 0 5 1 38390259 1037 13.17 1.10 06 2.83 205.00 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 1.63 Y 093240 500 191 억 938869 N N 37889 N 02 N
6 20250414 120709 53 100.00 KOSPI 섬유·의류 N N N N N 2710 -60 5 -2.17 2650324913 976217 63.36 2745 2845 2580 3600 1940 2770 2714.84 2.45 0 47944 3073 2921 2788 2636 2503 2855 2570 192 830 500 0 5 1 38390259 1040 13.22 1.10 06 2.54 205.00 2458.00 4080 20250402 -33.58 968 20240806 179.96 4080 -33.58 20250402 1689 60.45 20250325 4080 -33.58 20250402 968 179.96 20240806 1.63 Y 093240 500 191 억 938869 N N 37889 N 02 N
7 20250414 110705 53 100.00 KOSPI 섬유·의류 N N N N N 2710 -60 5 -2.17 2397181968 882778 57.29 2745 2845 2580 3600 1940 2770 2715.44 2.45 0 19109 3073 2921 2788 2636 2503 2855 2570 192 830 500 0 5 1 38390259 1040 13.22 1.10 06 2.30 205.00 2458.00 4080 20250402 -33.58 968 20240806 179.96 4080 -33.58 20250402 1689 60.45 20250325 4080 -33.58 20250402 968 179.96 20240806 1.63 Y 093240 500 191 억 938869 N N 37889 N 02 N
8 20250414 100707 53 100.00 KOSPI 섬유·의류 N N N N N 2725 -45 5 -1.62 1857385773 683598 44.37 2745 2845 2580 3600 1940 2770 2717.00 2.45 0 17510 3073 2921 2788 2636 2503 2855 2570 192 830 500 0 5 1 38390259 1046 13.29 1.11 06 1.78 205.00 2458.00 4080 20250402 -33.21 968 20240806 181.51 4080 -33.21 20250402 1689 61.34 20250325 4080 -33.21 20250402 968 181.51 20240806 1.63 Y 093240 500 191 억 938869 N N 37889 N 02 N
9 20250414 090708 53 100.00 KOSPI 섬유·의류 N N N N N 2660 -110 5 -3.97 405519888 153910 9.99 2745 2745 2580 3600 1940 2770 2633.90 2.45 0 38338 3073 2921 2788 2636 2503 2855 2570 192 830 500 0 5 1 38390259 1021 12.98 1.08 06 0.40 205.00 2458.00 4080 20250402 -34.80 968 20240806 174.79 4080 -34.80 20250402 1689 57.49 20250325 4080 -34.80 20250402 968 174.79 20240806 1.63 Y 093240 500 191 억 938869 N N 37889 N 02 N
10 20250411 160700 53 100.00 KOSPI 섬유·의류 N N N N N 2770 -125 5 -4.32 4193235807 1524410 62.77 2895 2940 2655 3760 2030 2895 2750.68 2.05 0 152741 3218 3056 2948 2786 2678 3002 2732 192 865 500 0 5 1 38390259 1063 13.51 1.13 06 3.97 205.00 2458.00 4080 20250402 -32.11 968 20240806 186.16 4080 -32.11 20250402 1689 64.00 20250325 4080 -32.11 20250402 968 186.16 20240806 1.68 Y 093240 500 191 억 785592 N N 37889 N 02 N
11 20250411 150706 53 100.00 KOSPI 섬유·의류 N N N N N 2755 -140 5 -4.84 3994753742 1452591 59.81 2895 2940 2655 3760 2030 2895 2750.05 2.05 0 147759 3218 3056 2948 2786 2678 3002 2732 192 865 500 0 5 1 38390259 1058 13.44 1.12 06 3.78 205.00 2458.00 4080 20250402 -32.48 968 20240806 184.61 4080 -32.48 20250402 1689 63.11 20250325 4080 -32.48 20250402 968 184.61 20240806 1.68 Y 093240 500 191 억 785592 N N 19074 N 02 N
12 20250411 140705 53 100.00 KOSPI 섬유·의류 N N N N N 2727 -168 5 -5.80 3425051139 1243190 51.19 2895 2940 2655 3760 2030 2895 2755.01 2.05 0 120071 3218 3056 2948 2786 2678 3002 2732 192 865 500 0 5 1 38390259 1047 13.30 1.11 06 3.24 205.00 2458.00 4080 20250402 -33.16 968 20240806 181.71 4080 -33.16 20250402 1689 61.46 20250325 4080 -33.16 20250402 968 181.71 20240806 1.68 Y 093240 500 191 억 785592 N N 19074 N 02 N