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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005820/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
20250429,160210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14240,20,2,0.14,3433600,243,138.07,14110,14240,14040,18480,9960,14220,14130.04,1.25,0,54,14320,14270,14170,14120,14020,14295,14145,115,4260,5000,10230,10,1,2297970,327,8.11,0.26,12,0.01,1755.00,54302.00,19310,20240418,-26.26,12260,20241209,16.15,14690,-3.06,20250423,12570,13.29,20250102,19250,-26.03,20240627,12260,16.15,20241209,0.04,Y,005820,5000,114 억,,28767,N,N,0,N,00,N
20250429,150212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14230,10,2,0.07,2750080,195,110.80,14110,14240,14040,18480,9960,14220,14102.97,1.25,0,54,14320,14270,14170,14120,14020,14295,14145,115,4260,5000,10230,10,1,2297970,327,8.11,0.26,12,0.01,1755.00,54302.00,19310,20240418,-26.31,12260,20241209,16.07,14690,-3.13,20250423,12570,13.21,20250102,19250,-26.08,20240627,12260,16.07,20241209,0.04,Y,005820,5000,114 억,,28767,N,N,0,N,00,N
20250429,140212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14230,10,2,0.07,2750080,195,110.80,14110,14240,14040,18480,9960,14220,14102.97,1.25,0,54,14320,14270,14170,14120,14020,14295,14145,115,4260,5000,10230,10,1,2297970,327,8.11,0.26,12,0.01,1755.00,54302.00,19310,20240418,-26.31,12260,20241209,16.07,14690,-3.13,20250423,12570,13.21,20250102,19250,-26.08,20240627,12260,16.07,20241209,0.04,Y,005820,5000,114 억,,28767,N,N,0,N,00,N
20250429,130213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14210,-10,5,-0.07,2565330,182,103.41,14110,14240,14040,18480,9960,14220,14095.22,1.25,0,54,14320,14270,14170,14120,14020,14295,14145,115,4260,5000,10230,10,1,2297970,327,8.10,0.26,12,0.01,1755.00,54302.00,19310,20240418,-26.41,12260,20241209,15.91,14690,-3.27,20250423,12570,13.05,20250102,19250,-26.18,20240627,12260,15.91,20241209,0.04,Y,005820,5000,114 억,,28767,N,N,0,N,00,N
20250429,120213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14240,20,2,0.14,2536910,180,102.27,14110,14240,14040,18480,9960,14220,14093.94,1.25,0,52,14320,14270,14170,14120,14020,14295,14145,115,4260,5000,10230,10,1,2297970,327,8.11,0.26,12,0.01,1755.00,54302.00,19310,20240418,-26.26,12260,20241209,16.15,14690,-3.06,20250423,12570,13.29,20250102,19250,-26.03,20240627,12260,16.15,20241209,0.04,Y,005820,5000,114 억,,28767,N,N,0,N,00,N
20250429,110212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14240,20,2,0.14,2536910,180,102.27,14110,14240,14040,18480,9960,14220,14093.94,1.25,0,52,14320,14270,14170,14120,14020,14295,14145,115,4260,5000,10230,10,1,2297970,327,8.11,0.26,12,0.01,1755.00,54302.00,19310,20240418,-26.26,12260,20241209,16.15,14690,-3.06,20250423,12570,13.29,20250102,19250,-26.03,20240627,12260,16.15,20241209,0.04,Y,005820,5000,114 억,,28767,N,N,0,N,00,N
20250429,100214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14230,10,2,0.07,2522670,179,101.70,14110,14240,14040,18480,9960,14220,14093.13,1.25,0,52,14320,14270,14170,14120,14020,14295,14145,115,4260,5000,10230,10,1,2297970,327,8.11,0.26,12,0.01,1755.00,54302.00,19310,20240418,-26.31,12260,20241209,16.07,14690,-3.13,20250423,12570,13.21,20250102,19250,-26.08,20240627,12260,16.07,20241209,0.04,Y,005820,5000,114 억,,28767,N,N,0,N,00,N
20250429,090213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14230,10,2,0.07,28340,2,1.14,14110,14230,14110,18480,9960,14220,14170.00,1.25,0,0,14320,14270,14170,14120,14020,14295,14145,115,4260,5000,10230,10,1,2297970,327,8.11,0.26,12,0.00,1755.00,54302.00,19310,20240418,-26.31,12260,20241209,16.07,14690,-3.13,20250423,12570,13.21,20250102,19250,-26.08,20240627,12260,16.07,20241209,0.04,Y,005820,5000,114 억,,28767,N,N,0,N,00,N
20250428,160211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14220,180,2,1.28,2490230,176,12.46,14170,14220,14070,18250,9830,14040,14149.03,1.25,0,-2,14693,14366,14083,13756,13473,14225,13615,115,4210,5000,10100,10,1,2297970,327,8.10,0.26,12,0.01,1755.00,54302.00,19310,20240418,-26.36,12260,20241209,15.99,14690,-3.20,20250423,12570,13.13,20250102,19250,-26.13,20240627,12260,15.99,20241209,0.04,Y,005820,5000,114 억,,28767,N,N,2,N,00,N
20250428,150212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14220,180,2,1.28,2490230,176,12.46,14170,14220,14070,18250,9830,14040,14149.03,1.25,0,-2,14693,14366,14083,13756,13473,14225,13615,115,4210,5000,10100,10,1,2297970,327,8.10,0.26,12,0.01,1755.00,54302.00,19310,20240418,-26.36,12260,20241209,15.99,14690,-3.20,20250423,12570,13.13,20250102,19250,-26.13,20240627,12260,15.99,20241209,0.04,Y,005820,5000,114 억,,28767,N,N,2,N,00,N
20250428,140212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14220,180,2,1.28,2490230,176,12.46,14170,14220,14070,18250,9830,14040,14149.03,1.25,0,-2,14693,14366,14083,13756,13473,14225,13615,115,4210,5000,10100,10,1,2297970,327,8.10,0.26,12,0.01,1755.00,54302.00,19310,20240418,-26.36,12260,20241209,15.99,14690,-3.20,20250423,12570,13.13,20250102,19250,-26.13,20240627,12260,15.99,20241209,0.04,Y,005820,5000,114 억,,28767,N,N,2,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 20250429 160210 57 100.00 KOSPI 섬유·의류 N N N N N 14240 20 2 0.14 3433600 243 138.07 14110 14240 14040 18480 9960 14220 14130.04 1.25 0 54 14320 14270 14170 14120 14020 14295 14145 115 4260 5000 10230 10 1 2297970 327 8.11 0.26 12 0.01 1755.00 54302.00 19310 20240418 -26.26 12260 20241209 16.15 14690 -3.06 20250423 12570 13.29 20250102 19250 -26.03 20240627 12260 16.15 20241209 0.04 Y 005820 5000 114 억 28767 N N 0 N 00 N
3 20250429 150212 57 100.00 KOSPI 섬유·의류 N N N N N 14230 10 2 0.07 2750080 195 110.80 14110 14240 14040 18480 9960 14220 14102.97 1.25 0 54 14320 14270 14170 14120 14020 14295 14145 115 4260 5000 10230 10 1 2297970 327 8.11 0.26 12 0.01 1755.00 54302.00 19310 20240418 -26.31 12260 20241209 16.07 14690 -3.13 20250423 12570 13.21 20250102 19250 -26.08 20240627 12260 16.07 20241209 0.04 Y 005820 5000 114 억 28767 N N 0 N 00 N
4 20250429 140212 57 100.00 KOSPI 섬유·의류 N N N N N 14230 10 2 0.07 2750080 195 110.80 14110 14240 14040 18480 9960 14220 14102.97 1.25 0 54 14320 14270 14170 14120 14020 14295 14145 115 4260 5000 10230 10 1 2297970 327 8.11 0.26 12 0.01 1755.00 54302.00 19310 20240418 -26.31 12260 20241209 16.07 14690 -3.13 20250423 12570 13.21 20250102 19250 -26.08 20240627 12260 16.07 20241209 0.04 Y 005820 5000 114 억 28767 N N 0 N 00 N
5 20250429 130213 57 100.00 KOSPI 섬유·의류 N N N N N 14210 -10 5 -0.07 2565330 182 103.41 14110 14240 14040 18480 9960 14220 14095.22 1.25 0 54 14320 14270 14170 14120 14020 14295 14145 115 4260 5000 10230 10 1 2297970 327 8.10 0.26 12 0.01 1755.00 54302.00 19310 20240418 -26.41 12260 20241209 15.91 14690 -3.27 20250423 12570 13.05 20250102 19250 -26.18 20240627 12260 15.91 20241209 0.04 Y 005820 5000 114 억 28767 N N 0 N 00 N
6 20250429 120213 57 100.00 KOSPI 섬유·의류 N N N N N 14240 20 2 0.14 2536910 180 102.27 14110 14240 14040 18480 9960 14220 14093.94 1.25 0 52 14320 14270 14170 14120 14020 14295 14145 115 4260 5000 10230 10 1 2297970 327 8.11 0.26 12 0.01 1755.00 54302.00 19310 20240418 -26.26 12260 20241209 16.15 14690 -3.06 20250423 12570 13.29 20250102 19250 -26.03 20240627 12260 16.15 20241209 0.04 Y 005820 5000 114 억 28767 N N 0 N 00 N
7 20250429 110212 57 100.00 KOSPI 섬유·의류 N N N N N 14240 20 2 0.14 2536910 180 102.27 14110 14240 14040 18480 9960 14220 14093.94 1.25 0 52 14320 14270 14170 14120 14020 14295 14145 115 4260 5000 10230 10 1 2297970 327 8.11 0.26 12 0.01 1755.00 54302.00 19310 20240418 -26.26 12260 20241209 16.15 14690 -3.06 20250423 12570 13.29 20250102 19250 -26.03 20240627 12260 16.15 20241209 0.04 Y 005820 5000 114 억 28767 N N 0 N 00 N
8 20250429 100214 57 100.00 KOSPI 섬유·의류 N N N N N 14230 10 2 0.07 2522670 179 101.70 14110 14240 14040 18480 9960 14220 14093.13 1.25 0 52 14320 14270 14170 14120 14020 14295 14145 115 4260 5000 10230 10 1 2297970 327 8.11 0.26 12 0.01 1755.00 54302.00 19310 20240418 -26.31 12260 20241209 16.07 14690 -3.13 20250423 12570 13.21 20250102 19250 -26.08 20240627 12260 16.07 20241209 0.04 Y 005820 5000 114 억 28767 N N 0 N 00 N
9 20250429 090213 57 100.00 KOSPI 섬유·의류 N N N N N 14230 10 2 0.07 28340 2 1.14 14110 14230 14110 18480 9960 14220 14170.00 1.25 0 0 14320 14270 14170 14120 14020 14295 14145 115 4260 5000 10230 10 1 2297970 327 8.11 0.26 12 0.00 1755.00 54302.00 19310 20240418 -26.31 12260 20241209 16.07 14690 -3.13 20250423 12570 13.21 20250102 19250 -26.08 20240627 12260 16.07 20241209 0.04 Y 005820 5000 114 억 28767 N N 0 N 00 N
10 20250428 160211 57 100.00 KOSPI 섬유·의류 N N N N N 14220 180 2 1.28 2490230 176 12.46 14170 14220 14070 18250 9830 14040 14149.03 1.25 0 -2 14693 14366 14083 13756 13473 14225 13615 115 4210 5000 10100 10 1 2297970 327 8.10 0.26 12 0.01 1755.00 54302.00 19310 20240418 -26.36 12260 20241209 15.99 14690 -3.20 20250423 12570 13.13 20250102 19250 -26.13 20240627 12260 15.99 20241209 0.04 Y 005820 5000 114 억 28767 N N 2 N 00 N
11 20250428 150212 57 100.00 KOSPI 섬유·의류 N N N N N 14220 180 2 1.28 2490230 176 12.46 14170 14220 14070 18250 9830 14040 14149.03 1.25 0 -2 14693 14366 14083 13756 13473 14225 13615 115 4210 5000 10100 10 1 2297970 327 8.10 0.26 12 0.01 1755.00 54302.00 19310 20240418 -26.36 12260 20241209 15.99 14690 -3.20 20250423 12570 13.13 20250102 19250 -26.13 20240627 12260 15.99 20241209 0.04 Y 005820 5000 114 억 28767 N N 2 N 00 N
12 20250428 140212 57 100.00 KOSPI 섬유·의류 N N N N N 14220 180 2 1.28 2490230 176 12.46 14170 14220 14070 18250 9830 14040 14149.03 1.25 0 -2 14693 14366 14083 13756 13473 14225 13615 115 4210 5000 10100 10 1 2297970 327 8.10 0.26 12 0.01 1755.00 54302.00 19310 20240418 -26.36 12260 20241209 15.99 14690 -3.20 20250423 12570 13.13 20250102 19250 -26.13 20240627 12260 15.99 20241209 0.04 Y 005820 5000 114 억 28767 N N 2 N 00 N