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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020000/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
20250421,160326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15300,350,2,2.34,732672990,47730,382.18,14980,15490,14980,19430,10470,14950,15350.37,24.03,0,2595,15050,15000,14910,14860,14770,15025,14885,123,4480,500,11060,10,1,22437747,3433,8.08,0.25,12,0.21,1894.00,60920.00,19850,20240502,-22.92,13650,20250409,12.09,16660,-8.16,20250224,13650,12.09,20250409,19850,-22.92,20240502,13650,12.09,20250409,0.59,Y,020000,500,123 억,,5391238,N,N,1809,N,00,N
20250421,150332,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15280,330,2,2.21,701630220,45698,365.91,14980,15490,14980,19430,10470,14950,15353.63,24.03,0,2825,15050,15000,14910,14860,14770,15025,14885,123,4480,500,11060,10,1,22437747,3428,8.07,0.25,12,0.20,1894.00,60920.00,19850,20240502,-23.02,13650,20250409,11.94,16660,-8.28,20250224,13650,11.94,20250409,19850,-23.02,20240502,13650,11.94,20250409,0.59,Y,020000,500,123 억,,5391238,N,N,133,N,00,N
20250421,140332,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15310,360,2,2.41,660850430,43036,344.59,14980,15490,14980,19430,10470,14950,15355.76,24.03,0,3575,15050,15000,14910,14860,14770,15025,14885,123,4480,500,11060,10,1,22437747,3435,8.08,0.25,12,0.19,1894.00,60920.00,19850,20240502,-22.87,13650,20250409,12.16,16660,-8.10,20250224,13650,12.16,20250409,19850,-22.87,20240502,13650,12.16,20250409,0.59,Y,020000,500,123 억,,5391238,N,N,133,N,00,N
20250421,130332,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15340,390,2,2.61,607354470,39547,316.65,14980,15490,14980,19430,10470,14950,15357.79,24.03,0,5479,15050,15000,14910,14860,14770,15025,14885,123,4480,500,11060,10,1,22437747,3442,8.10,0.25,12,0.18,1894.00,60920.00,19850,20240502,-22.72,13650,20250409,12.38,16660,-7.92,20250224,13650,12.38,20250409,19850,-22.72,20240502,13650,12.38,20250409,0.59,Y,020000,500,123 억,,5391238,N,N,133,N,00,N
20250421,120331,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15350,400,2,2.68,571667210,37221,298.03,14980,15490,14980,19430,10470,14950,15358.73,24.03,0,7099,15050,15000,14910,14860,14770,15025,14885,123,4480,500,11060,10,1,22437747,3444,8.10,0.25,12,0.17,1894.00,60920.00,19850,20240502,-22.67,13650,20250409,12.45,16660,-7.86,20250224,13650,12.45,20250409,19850,-22.67,20240502,13650,12.45,20250409,0.59,Y,020000,500,123 억,,5391238,N,N,133,N,00,N
20250421,110332,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15380,430,2,2.88,495496900,32264,258.34,14980,15490,14980,19430,10470,14950,15357.58,24.03,0,7870,15050,15000,14910,14860,14770,15025,14885,123,4480,500,11060,10,1,22437747,3451,8.12,0.25,12,0.14,1894.00,60920.00,19850,20240502,-22.52,13650,20250409,12.67,16660,-7.68,20250224,13650,12.67,20250409,19850,-22.52,20240502,13650,12.67,20250409,0.59,Y,020000,500,123 억,,5391238,N,N,133,N,00,N
20250421,100329,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15420,470,2,3.14,411849245,26835,214.87,14980,15490,14980,19430,10470,14950,15347.47,24.03,0,7862,15050,15000,14910,14860,14770,15025,14885,123,4480,500,11060,10,1,22437747,3460,8.14,0.25,12,0.12,1894.00,60920.00,19850,20240502,-22.32,13650,20250409,12.97,16660,-7.44,20250224,13650,12.97,20250409,19850,-22.32,20240502,13650,12.97,20250409,0.59,Y,020000,500,123 억,,5391238,N,N,133,N,00,N
20250421,090339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15120,170,2,1.14,24808370,1649,13.20,14980,15120,14980,19430,10470,14950,15044.49,24.03,0,978,15050,15000,14910,14860,14770,15025,14885,123,4480,500,11060,10,1,22437747,3393,7.98,0.25,12,0.01,1894.00,60920.00,19850,20240502,-23.83,13650,20250409,10.77,16660,-9.24,20250224,13650,10.77,20250409,19850,-23.83,20240502,13650,10.77,20250409,0.59,Y,020000,500,123 억,,5391238,N,N,133,N,00,N
20250418,160326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14950,110,2,0.74,185482025,12457,42.39,14840,14960,14820,19290,10390,14840,14889.78,24.01,0,4579,15240,15040,14680,14480,14120,15140,14580,123,4450,500,10980,10,1,22437747,3354,7.89,0.25,12,0.06,1894.00,60920.00,19850,20240502,-24.69,13650,20250409,9.52,16660,-10.26,20250224,13650,9.52,20250409,19850,-24.69,20240502,13650,9.52,20250409,0.60,Y,020000,500,123 억,,5387918,N,N,133,N,00,N
20250418,150330,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14960,120,2,0.81,162391795,10912,37.14,14840,14960,14820,19290,10390,14840,14881.95,24.01,0,4209,15240,15040,14680,14480,14120,15140,14580,123,4450,500,10980,10,1,22437747,3357,7.90,0.25,12,0.05,1894.00,60920.00,19850,20240502,-24.63,13650,20250409,9.60,16660,-10.20,20250224,13650,9.60,20250409,19850,-24.63,20240502,13650,9.60,20250409,0.60,Y,020000,500,123 억,,5387918,N,N,185,N,00,N
20250418,140332,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14930,90,2,0.61,132563485,8917,30.35,14840,14940,14820,19290,10390,14840,14866.38,24.01,0,3437,15240,15040,14680,14480,14120,15140,14580,123,4450,500,10980,10,1,22437747,3350,7.88,0.25,12,0.04,1894.00,60920.00,19850,20240502,-24.79,13650,20250409,9.38,16660,-10.38,20250224,13650,9.38,20250409,19850,-24.79,20240502,13650,9.38,20250409,0.60,Y,020000,500,123 억,,5387918,N,N,185,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 20250421 160326 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15300 350 2 2.34 732672990 47730 382.18 14980 15490 14980 19430 10470 14950 15350.37 24.03 0 2595 15050 15000 14910 14860 14770 15025 14885 123 4480 500 11060 10 1 22437747 3433 8.08 0.25 12 0.21 1894.00 60920.00 19850 20240502 -22.92 13650 20250409 12.09 16660 -8.16 20250224 13650 12.09 20250409 19850 -22.92 20240502 13650 12.09 20250409 0.59 Y 020000 500 123 억 5391238 N N 1809 N 00 N
3 20250421 150332 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15280 330 2 2.21 701630220 45698 365.91 14980 15490 14980 19430 10470 14950 15353.63 24.03 0 2825 15050 15000 14910 14860 14770 15025 14885 123 4480 500 11060 10 1 22437747 3428 8.07 0.25 12 0.20 1894.00 60920.00 19850 20240502 -23.02 13650 20250409 11.94 16660 -8.28 20250224 13650 11.94 20250409 19850 -23.02 20240502 13650 11.94 20250409 0.59 Y 020000 500 123 억 5391238 N N 133 N 00 N
4 20250421 140332 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15310 360 2 2.41 660850430 43036 344.59 14980 15490 14980 19430 10470 14950 15355.76 24.03 0 3575 15050 15000 14910 14860 14770 15025 14885 123 4480 500 11060 10 1 22437747 3435 8.08 0.25 12 0.19 1894.00 60920.00 19850 20240502 -22.87 13650 20250409 12.16 16660 -8.10 20250224 13650 12.16 20250409 19850 -22.87 20240502 13650 12.16 20250409 0.59 Y 020000 500 123 억 5391238 N N 133 N 00 N
5 20250421 130332 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15340 390 2 2.61 607354470 39547 316.65 14980 15490 14980 19430 10470 14950 15357.79 24.03 0 5479 15050 15000 14910 14860 14770 15025 14885 123 4480 500 11060 10 1 22437747 3442 8.10 0.25 12 0.18 1894.00 60920.00 19850 20240502 -22.72 13650 20250409 12.38 16660 -7.92 20250224 13650 12.38 20250409 19850 -22.72 20240502 13650 12.38 20250409 0.59 Y 020000 500 123 억 5391238 N N 133 N 00 N
6 20250421 120331 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15350 400 2 2.68 571667210 37221 298.03 14980 15490 14980 19430 10470 14950 15358.73 24.03 0 7099 15050 15000 14910 14860 14770 15025 14885 123 4480 500 11060 10 1 22437747 3444 8.10 0.25 12 0.17 1894.00 60920.00 19850 20240502 -22.67 13650 20250409 12.45 16660 -7.86 20250224 13650 12.45 20250409 19850 -22.67 20240502 13650 12.45 20250409 0.59 Y 020000 500 123 억 5391238 N N 133 N 00 N
7 20250421 110332 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15380 430 2 2.88 495496900 32264 258.34 14980 15490 14980 19430 10470 14950 15357.58 24.03 0 7870 15050 15000 14910 14860 14770 15025 14885 123 4480 500 11060 10 1 22437747 3451 8.12 0.25 12 0.14 1894.00 60920.00 19850 20240502 -22.52 13650 20250409 12.67 16660 -7.68 20250224 13650 12.67 20250409 19850 -22.52 20240502 13650 12.67 20250409 0.59 Y 020000 500 123 억 5391238 N N 133 N 00 N
8 20250421 100329 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15420 470 2 3.14 411849245 26835 214.87 14980 15490 14980 19430 10470 14950 15347.47 24.03 0 7862 15050 15000 14910 14860 14770 15025 14885 123 4480 500 11060 10 1 22437747 3460 8.14 0.25 12 0.12 1894.00 60920.00 19850 20240502 -22.32 13650 20250409 12.97 16660 -7.44 20250224 13650 12.97 20250409 19850 -22.32 20240502 13650 12.97 20250409 0.59 Y 020000 500 123 억 5391238 N N 133 N 00 N
9 20250421 090339 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15120 170 2 1.14 24808370 1649 13.20 14980 15120 14980 19430 10470 14950 15044.49 24.03 0 978 15050 15000 14910 14860 14770 15025 14885 123 4480 500 11060 10 1 22437747 3393 7.98 0.25 12 0.01 1894.00 60920.00 19850 20240502 -23.83 13650 20250409 10.77 16660 -9.24 20250224 13650 10.77 20250409 19850 -23.83 20240502 13650 10.77 20250409 0.59 Y 020000 500 123 억 5391238 N N 133 N 00 N
10 20250418 160326 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14950 110 2 0.74 185482025 12457 42.39 14840 14960 14820 19290 10390 14840 14889.78 24.01 0 4579 15240 15040 14680 14480 14120 15140 14580 123 4450 500 10980 10 1 22437747 3354 7.89 0.25 12 0.06 1894.00 60920.00 19850 20240502 -24.69 13650 20250409 9.52 16660 -10.26 20250224 13650 9.52 20250409 19850 -24.69 20240502 13650 9.52 20250409 0.60 Y 020000 500 123 억 5387918 N N 133 N 00 N
11 20250418 150330 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14960 120 2 0.81 162391795 10912 37.14 14840 14960 14820 19290 10390 14840 14881.95 24.01 0 4209 15240 15040 14680 14480 14120 15140 14580 123 4450 500 10980 10 1 22437747 3357 7.90 0.25 12 0.05 1894.00 60920.00 19850 20240502 -24.63 13650 20250409 9.60 16660 -10.20 20250224 13650 9.60 20250409 19850 -24.63 20240502 13650 9.60 20250409 0.60 Y 020000 500 123 억 5387918 N N 185 N 00 N
12 20250418 140332 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14930 90 2 0.61 132563485 8917 30.35 14840 14940 14820 19290 10390 14840 14866.38 24.01 0 3437 15240 15040 14680 14480 14120 15140 14580 123 4450 500 10980 10 1 22437747 3350 7.88 0.25 12 0.04 1894.00 60920.00 19850 20240502 -24.79 13650 20250409 9.38 16660 -10.38 20250224 13650 9.38 20250409 19850 -24.79 20240502 13650 9.38 20250409 0.60 Y 020000 500 123 억 5387918 N N 185 N 00 N