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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011330/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
20250422,160249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1718,-36,5,-2.05,1116112817,625916,91.68,1770,1860,1701,2280,1228,1754,1783.20,1.59,0,-95488,1862,1808,1769,1715,1676,1835,1742,489,526,500,1190,1,1,96997167,1666,-16.21,1.23,12,0.65,-106.00,1399.00,2145,20240610,-19.91,1190,20240909,44.37,1860,-7.63,20250422,1200,43.17,20250210,2145,-19.91,20240610,1190,44.37,20240909,2.47,Y,011330,500,489 억,,1538701,N,N,34,N,00,N
20250422,150254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1740,-14,5,-0.80,1060967086,593942,87.00,1770,1860,1701,2280,1228,1754,1786.31,1.59,0,-83600,1862,1808,1769,1715,1676,1835,1742,489,526,500,1190,1,1,96997167,1688,-16.42,1.24,12,0.61,-106.00,1399.00,2145,20240610,-18.88,1190,20240909,46.22,1860,-6.45,20250422,1200,45.00,20250210,2145,-18.88,20240610,1190,46.22,20240909,2.47,Y,011330,500,489 억,,1538701,N,N,3914,N,00,N
20250422,140253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1794,40,2,2.28,717528616,397807,58.27,1770,1860,1756,2280,1228,1754,1803.71,1.59,0,20647,1862,1808,1769,1715,1676,1835,1742,489,526,500,1190,1,1,96997167,1740,-16.92,1.28,12,0.41,-106.00,1399.00,2145,20240610,-16.36,1190,20240909,50.76,1860,-3.55,20250422,1200,49.50,20250210,2145,-16.36,20240610,1190,50.76,20240909,2.47,Y,011330,500,489 억,,1538701,N,N,3914,N,00,N
20250422,130253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1792,38,2,2.17,370693794,206216,30.21,1770,1860,1756,2280,1228,1754,1797.60,1.59,0,22670,1862,1808,1769,1715,1676,1835,1742,489,526,500,1190,1,1,96997167,1738,-16.91,1.28,12,0.21,-106.00,1399.00,2145,20240610,-16.46,1190,20240909,50.59,1860,-3.66,20250422,1200,49.33,20250210,2145,-16.46,20240610,1190,50.59,20240909,2.47,Y,011330,500,489 억,,1538701,N,N,3914,N,00,N
20250422,120254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1775,21,2,1.20,342389180,190333,27.88,1770,1860,1756,2280,1228,1754,1798.90,1.59,0,14679,1862,1808,1769,1715,1676,1835,1742,489,526,500,1190,1,1,96997167,1722,-16.75,1.27,12,0.20,-106.00,1399.00,2145,20240610,-17.25,1190,20240909,49.16,1860,-4.57,20250422,1200,47.92,20250210,2145,-17.25,20240610,1190,49.16,20240909,2.47,Y,011330,500,489 억,,1538701,N,N,3914,N,00,N
20250422,110254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1776,22,2,1.25,299901231,166539,24.39,1770,1860,1756,2280,1228,1754,1800.79,1.59,0,16277,1862,1808,1769,1715,1676,1835,1742,489,526,500,1190,1,1,96997167,1723,-16.75,1.27,12,0.17,-106.00,1399.00,2145,20240610,-17.20,1190,20240909,49.24,1860,-4.52,20250422,1200,48.00,20250210,2145,-17.20,20240610,1190,49.24,20240909,2.47,Y,011330,500,489 억,,1538701,N,N,3914,N,00,N
20250422,100253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1785,31,2,1.77,257172934,142454,20.87,1770,1860,1756,2280,1228,1754,1805.31,1.59,0,9447,1862,1808,1769,1715,1676,1835,1742,489,526,500,1190,1,1,96997167,1731,-16.84,1.28,12,0.15,-106.00,1399.00,2145,20240610,-16.78,1190,20240909,50.00,1860,-4.03,20250422,1200,48.75,20250210,2145,-16.78,20240610,1190,50.00,20240909,2.47,Y,011330,500,489 억,,1538701,N,N,3914,N,00,N
20250422,090254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1767,13,2,0.74,984712,557,0.08,1770,1770,1757,2280,1228,1754,1767.89,1.59,0,-500,1862,1808,1769,1715,1676,1835,1742,489,526,500,1190,1,1,96997167,1714,-16.67,1.26,12,0.00,-106.00,1399.00,2145,20240610,-17.62,1190,20240909,48.49,1823,-3.07,20250421,1200,47.25,20250210,2145,-17.62,20240610,1190,48.49,20240909,2.47,Y,011330,500,489 억,,1538701,N,N,3914,N,00,N
20250421,160249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1754,26,2,1.50,1203854411,673816,136.23,1730,1823,1730,2245,1210,1728,1786.77,1.69,0,-94855,1792,1760,1730,1698,1668,1759,1697,489,517,500,1170,1,1,96997167,1701,-16.55,1.25,12,0.69,-106.00,1399.00,2145,20240610,-18.23,1190,20240909,47.39,1823,-3.78,20250421,1200,46.17,20250210,2145,-18.23,20240610,1190,47.39,20240909,2.49,Y,011330,500,489 억,,1637929,N,N,3914,N,00,N
20250421,150253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1773,45,2,2.60,1139386490,637096,128.81,1730,1823,1730,2245,1210,1728,1788.41,1.69,0,-86021,1792,1760,1730,1698,1668,1759,1697,489,517,500,1170,1,1,96997167,1720,-16.73,1.27,12,0.66,-106.00,1399.00,2145,20240610,-17.34,1190,20240909,48.99,1823,-2.74,20250421,1200,47.75,20250210,2145,-17.34,20240610,1190,48.99,20240909,2.49,Y,011330,500,489 억,,1637929,N,N,8445,N,00,N
20250421,140253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1802,74,2,4.28,1107353977,619038,125.16,1730,1823,1730,2245,1210,1728,1788.83,1.69,0,-85470,1792,1760,1730,1698,1668,1759,1697,489,517,500,1170,1,1,96997167,1748,-17.00,1.29,12,0.64,-106.00,1399.00,2145,20240610,-15.99,1190,20240909,51.43,1823,-1.15,20250421,1200,50.17,20250210,2145,-15.99,20240610,1190,51.43,20240909,2.49,Y,011330,500,489 억,,1637929,N,N,8445,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 20250422 160249 57 100.00 KOSPI 섬유·의류 N N N N N 1718 -36 5 -2.05 1116112817 625916 91.68 1770 1860 1701 2280 1228 1754 1783.20 1.59 0 -95488 1862 1808 1769 1715 1676 1835 1742 489 526 500 1190 1 1 96997167 1666 -16.21 1.23 12 0.65 -106.00 1399.00 2145 20240610 -19.91 1190 20240909 44.37 1860 -7.63 20250422 1200 43.17 20250210 2145 -19.91 20240610 1190 44.37 20240909 2.47 Y 011330 500 489 억 1538701 N N 34 N 00 N
3 20250422 150254 57 100.00 KOSPI 섬유·의류 N N N N N 1740 -14 5 -0.80 1060967086 593942 87.00 1770 1860 1701 2280 1228 1754 1786.31 1.59 0 -83600 1862 1808 1769 1715 1676 1835 1742 489 526 500 1190 1 1 96997167 1688 -16.42 1.24 12 0.61 -106.00 1399.00 2145 20240610 -18.88 1190 20240909 46.22 1860 -6.45 20250422 1200 45.00 20250210 2145 -18.88 20240610 1190 46.22 20240909 2.47 Y 011330 500 489 억 1538701 N N 3914 N 00 N
4 20250422 140253 57 100.00 KOSPI 섬유·의류 N N N N N 1794 40 2 2.28 717528616 397807 58.27 1770 1860 1756 2280 1228 1754 1803.71 1.59 0 20647 1862 1808 1769 1715 1676 1835 1742 489 526 500 1190 1 1 96997167 1740 -16.92 1.28 12 0.41 -106.00 1399.00 2145 20240610 -16.36 1190 20240909 50.76 1860 -3.55 20250422 1200 49.50 20250210 2145 -16.36 20240610 1190 50.76 20240909 2.47 Y 011330 500 489 억 1538701 N N 3914 N 00 N
5 20250422 130253 57 100.00 KOSPI 섬유·의류 N N N N N 1792 38 2 2.17 370693794 206216 30.21 1770 1860 1756 2280 1228 1754 1797.60 1.59 0 22670 1862 1808 1769 1715 1676 1835 1742 489 526 500 1190 1 1 96997167 1738 -16.91 1.28 12 0.21 -106.00 1399.00 2145 20240610 -16.46 1190 20240909 50.59 1860 -3.66 20250422 1200 49.33 20250210 2145 -16.46 20240610 1190 50.59 20240909 2.47 Y 011330 500 489 억 1538701 N N 3914 N 00 N
6 20250422 120254 57 100.00 KOSPI 섬유·의류 N N N N N 1775 21 2 1.20 342389180 190333 27.88 1770 1860 1756 2280 1228 1754 1798.90 1.59 0 14679 1862 1808 1769 1715 1676 1835 1742 489 526 500 1190 1 1 96997167 1722 -16.75 1.27 12 0.20 -106.00 1399.00 2145 20240610 -17.25 1190 20240909 49.16 1860 -4.57 20250422 1200 47.92 20250210 2145 -17.25 20240610 1190 49.16 20240909 2.47 Y 011330 500 489 억 1538701 N N 3914 N 00 N
7 20250422 110254 57 100.00 KOSPI 섬유·의류 N N N N N 1776 22 2 1.25 299901231 166539 24.39 1770 1860 1756 2280 1228 1754 1800.79 1.59 0 16277 1862 1808 1769 1715 1676 1835 1742 489 526 500 1190 1 1 96997167 1723 -16.75 1.27 12 0.17 -106.00 1399.00 2145 20240610 -17.20 1190 20240909 49.24 1860 -4.52 20250422 1200 48.00 20250210 2145 -17.20 20240610 1190 49.24 20240909 2.47 Y 011330 500 489 억 1538701 N N 3914 N 00 N
8 20250422 100253 57 100.00 KOSPI 섬유·의류 N N N N N 1785 31 2 1.77 257172934 142454 20.87 1770 1860 1756 2280 1228 1754 1805.31 1.59 0 9447 1862 1808 1769 1715 1676 1835 1742 489 526 500 1190 1 1 96997167 1731 -16.84 1.28 12 0.15 -106.00 1399.00 2145 20240610 -16.78 1190 20240909 50.00 1860 -4.03 20250422 1200 48.75 20250210 2145 -16.78 20240610 1190 50.00 20240909 2.47 Y 011330 500 489 억 1538701 N N 3914 N 00 N
9 20250422 090254 57 100.00 KOSPI 섬유·의류 N N N N N 1767 13 2 0.74 984712 557 0.08 1770 1770 1757 2280 1228 1754 1767.89 1.59 0 -500 1862 1808 1769 1715 1676 1835 1742 489 526 500 1190 1 1 96997167 1714 -16.67 1.26 12 0.00 -106.00 1399.00 2145 20240610 -17.62 1190 20240909 48.49 1823 -3.07 20250421 1200 47.25 20250210 2145 -17.62 20240610 1190 48.49 20240909 2.47 Y 011330 500 489 억 1538701 N N 3914 N 00 N
10 20250421 160249 57 100.00 KOSPI 섬유·의류 N N N N N 1754 26 2 1.50 1203854411 673816 136.23 1730 1823 1730 2245 1210 1728 1786.77 1.69 0 -94855 1792 1760 1730 1698 1668 1759 1697 489 517 500 1170 1 1 96997167 1701 -16.55 1.25 12 0.69 -106.00 1399.00 2145 20240610 -18.23 1190 20240909 47.39 1823 -3.78 20250421 1200 46.17 20250210 2145 -18.23 20240610 1190 47.39 20240909 2.49 Y 011330 500 489 억 1637929 N N 3914 N 00 N
11 20250421 150253 57 100.00 KOSPI 섬유·의류 N N N N N 1773 45 2 2.60 1139386490 637096 128.81 1730 1823 1730 2245 1210 1728 1788.41 1.69 0 -86021 1792 1760 1730 1698 1668 1759 1697 489 517 500 1170 1 1 96997167 1720 -16.73 1.27 12 0.66 -106.00 1399.00 2145 20240610 -17.34 1190 20240909 48.99 1823 -2.74 20250421 1200 47.75 20250210 2145 -17.34 20240610 1190 48.99 20240909 2.49 Y 011330 500 489 억 1637929 N N 8445 N 00 N
12 20250421 140253 57 100.00 KOSPI 섬유·의류 N N N N N 1802 74 2 4.28 1107353977 619038 125.16 1730 1823 1730 2245 1210 1728 1788.83 1.69 0 -85470 1792 1760 1730 1698 1668 1759 1697 489 517 500 1170 1 1 96997167 1748 -17.00 1.29 12 0.64 -106.00 1399.00 2145 20240610 -15.99 1190 20240909 51.43 1823 -1.15 20250421 1200 50.17 20250210 2145 -15.99 20240610 1190 51.43 20240909 2.49 Y 011330 500 489 억 1637929 N N 8445 N 00 N