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
111110/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
20250422,160744,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8170,50,2,0.62,273474450,33217,128.82,7970,8390,7970,10550,5690,8120,8232.97,2.39,0,5609,8280,8200,8060,7980,7840,8240,8020,55,2430,500,5520,10,1,9749984,797,3.17,0.40,12,0.34,2581.00,20549.00,9020,20241031,-9.42,6400,20240805,27.66,8390,-2.62,20250422,7050,15.89,20250203,9020,-9.42,20241031,6400,27.66,20240805,1.91,Y,111110,500,55 억,,232830,N,N,362,N,00,N
20250422,150758,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8180,60,2,0.74,271774970,33009,128.02,7970,8390,7970,10550,5690,8120,8233.36,2.39,0,5732,8280,8200,8060,7980,7840,8240,8020,55,2430,500,5520,10,1,9749984,798,3.17,0.40,12,0.34,2581.00,20549.00,9020,20241031,-9.31,6400,20240805,27.81,8390,-2.50,20250422,7050,16.03,20250203,9020,-9.31,20241031,6400,27.81,20240805,1.91,Y,111110,500,55 억,,232830,N,N,794,N,00,N
20250422,140758,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8170,50,2,0.62,250385640,30391,117.86,7970,8390,7970,10550,5690,8120,8238.81,2.39,0,4361,8280,8200,8060,7980,7840,8240,8020,55,2430,500,5520,10,1,9749984,797,3.17,0.40,12,0.31,2581.00,20549.00,9020,20241031,-9.42,6400,20240805,27.66,8390,-2.62,20250422,7050,15.89,20250203,9020,-9.42,20241031,6400,27.66,20240805,1.91,Y,111110,500,55 억,,232830,N,N,794,N,00,N
20250422,130755,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8210,90,2,1.11,238856910,28985,112.41,7970,8390,7970,10550,5690,8120,8240.71,2.39,0,4623,8280,8200,8060,7980,7840,8240,8020,55,2430,500,5520,10,1,9749984,800,3.18,0.40,12,0.30,2581.00,20549.00,9020,20241031,-8.98,6400,20240805,28.28,8390,-2.15,20250422,7050,16.45,20250203,9020,-8.98,20241031,6400,28.28,20240805,1.91,Y,111110,500,55 억,,232830,N,N,794,N,00,N
20250422,120757,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8180,60,2,0.74,227273490,27575,106.94,7970,8390,7970,10550,5690,8120,8242.01,2.39,0,3889,8280,8200,8060,7980,7840,8240,8020,55,2430,500,5520,10,1,9749984,798,3.17,0.40,12,0.28,2581.00,20549.00,9020,20241031,-9.31,6400,20240805,27.81,8390,-2.50,20250422,7050,16.03,20250203,9020,-9.31,20241031,6400,27.81,20240805,1.91,Y,111110,500,55 억,,232830,N,N,794,N,00,N
20250422,110756,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8220,100,2,1.23,195768200,23735,92.05,7970,8390,7970,10550,5690,8120,8248.08,2.39,0,2680,8280,8200,8060,7980,7840,8240,8020,55,2430,500,5520,10,1,9749984,801,3.18,0.40,12,0.24,2581.00,20549.00,9020,20241031,-8.87,6400,20240805,28.44,8390,-2.03,20250422,7050,16.60,20250203,9020,-8.87,20241031,6400,28.44,20240805,1.91,Y,111110,500,55 억,,232830,N,N,794,N,00,N
20250422,100756,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8280,160,2,1.97,173917510,21092,81.80,7970,8390,7970,10550,5690,8120,8245.66,2.39,0,1775,8280,8200,8060,7980,7840,8240,8020,55,2430,500,5520,10,1,9749984,807,3.21,0.40,12,0.22,2581.00,20549.00,9020,20241031,-8.20,6400,20240805,29.37,8390,-1.31,20250422,7050,17.45,20250203,9020,-8.20,20241031,6400,29.37,20240805,1.91,Y,111110,500,55 억,,232830,N,N,794,N,00,N
20250422,090758,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8270,150,2,1.85,44224680,5418,21.01,7970,8270,7970,10550,5690,8120,8162.55,2.39,0,338,8280,8200,8060,7980,7840,8240,8020,55,2430,500,5520,10,1,9749984,806,3.20,0.40,12,0.06,2581.00,20549.00,9020,20241031,-8.31,6400,20240805,29.22,8270,0.00,20250422,7050,17.30,20250203,9020,-8.31,20241031,6400,29.22,20240805,1.91,Y,111110,500,55 억,,232830,N,N,794,N,00,N
20250421,160741,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8120,80,2,1.00,208864520,25784,204.28,7960,8140,7920,10450,5630,8040,8100.55,2.37,0,1232,8240,8140,8050,7950,7860,8190,8000,55,2410,500,5460,10,1,9749984,792,3.15,0.40,12,0.26,2581.00,20549.00,9020,20241031,-9.98,6400,20240805,26.88,8150,-0.37,20250120,7050,15.18,20250203,9020,-9.98,20241031,6400,26.88,20240805,1.90,Y,111110,500,55 억,,231433,N,N,794,N,00,N
20250421,150755,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8110,70,2,0.87,206002270,25431,201.48,7960,8140,7920,10450,5630,8040,8100.44,2.37,0,1345,8240,8140,8050,7950,7860,8190,8000,55,2410,500,5460,10,1,9749984,791,3.14,0.39,12,0.26,2581.00,20549.00,9020,20241031,-10.09,6400,20240805,26.72,8150,-0.49,20250120,7050,15.04,20250203,9020,-10.09,20241031,6400,26.72,20240805,1.90,Y,111110,500,55 억,,231433,N,N,177,N,00,N
20250421,140754,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8125,85,2,1.06,172863685,21351,169.16,7960,8140,7920,10450,5630,8040,8096.28,2.37,0,1509,8240,8140,8050,7950,7860,8190,8000,55,2410,500,5460,10,1,9749984,792,3.15,0.40,12,0.22,2581.00,20549.00,9020,20241031,-9.92,6400,20240805,26.95,8150,-0.31,20250120,7050,15.25,20250203,9020,-9.92,20241031,6400,26.95,20240805,1.90,Y,111110,500,55 억,,231433,N,N,177,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 160744 57 100.00 KOSPI 섬유·의류 N N N N N 8170 50 2 0.62 273474450 33217 128.82 7970 8390 7970 10550 5690 8120 8232.97 2.39 0 5609 8280 8200 8060 7980 7840 8240 8020 55 2430 500 5520 10 1 9749984 797 3.17 0.40 12 0.34 2581.00 20549.00 9020 20241031 -9.42 6400 20240805 27.66 8390 -2.62 20250422 7050 15.89 20250203 9020 -9.42 20241031 6400 27.66 20240805 1.91 Y 111110 500 55 억 232830 N N 362 N 00 N
3 20250422 150758 57 100.00 KOSPI 섬유·의류 N N N N N 8180 60 2 0.74 271774970 33009 128.02 7970 8390 7970 10550 5690 8120 8233.36 2.39 0 5732 8280 8200 8060 7980 7840 8240 8020 55 2430 500 5520 10 1 9749984 798 3.17 0.40 12 0.34 2581.00 20549.00 9020 20241031 -9.31 6400 20240805 27.81 8390 -2.50 20250422 7050 16.03 20250203 9020 -9.31 20241031 6400 27.81 20240805 1.91 Y 111110 500 55 억 232830 N N 794 N 00 N
4 20250422 140758 57 100.00 KOSPI 섬유·의류 N N N N N 8170 50 2 0.62 250385640 30391 117.86 7970 8390 7970 10550 5690 8120 8238.81 2.39 0 4361 8280 8200 8060 7980 7840 8240 8020 55 2430 500 5520 10 1 9749984 797 3.17 0.40 12 0.31 2581.00 20549.00 9020 20241031 -9.42 6400 20240805 27.66 8390 -2.62 20250422 7050 15.89 20250203 9020 -9.42 20241031 6400 27.66 20240805 1.91 Y 111110 500 55 억 232830 N N 794 N 00 N
5 20250422 130755 57 100.00 KOSPI 섬유·의류 N N N N N 8210 90 2 1.11 238856910 28985 112.41 7970 8390 7970 10550 5690 8120 8240.71 2.39 0 4623 8280 8200 8060 7980 7840 8240 8020 55 2430 500 5520 10 1 9749984 800 3.18 0.40 12 0.30 2581.00 20549.00 9020 20241031 -8.98 6400 20240805 28.28 8390 -2.15 20250422 7050 16.45 20250203 9020 -8.98 20241031 6400 28.28 20240805 1.91 Y 111110 500 55 억 232830 N N 794 N 00 N
6 20250422 120757 57 100.00 KOSPI 섬유·의류 N N N N N 8180 60 2 0.74 227273490 27575 106.94 7970 8390 7970 10550 5690 8120 8242.01 2.39 0 3889 8280 8200 8060 7980 7840 8240 8020 55 2430 500 5520 10 1 9749984 798 3.17 0.40 12 0.28 2581.00 20549.00 9020 20241031 -9.31 6400 20240805 27.81 8390 -2.50 20250422 7050 16.03 20250203 9020 -9.31 20241031 6400 27.81 20240805 1.91 Y 111110 500 55 억 232830 N N 794 N 00 N
7 20250422 110756 57 100.00 KOSPI 섬유·의류 N N N N N 8220 100 2 1.23 195768200 23735 92.05 7970 8390 7970 10550 5690 8120 8248.08 2.39 0 2680 8280 8200 8060 7980 7840 8240 8020 55 2430 500 5520 10 1 9749984 801 3.18 0.40 12 0.24 2581.00 20549.00 9020 20241031 -8.87 6400 20240805 28.44 8390 -2.03 20250422 7050 16.60 20250203 9020 -8.87 20241031 6400 28.44 20240805 1.91 Y 111110 500 55 억 232830 N N 794 N 00 N
8 20250422 100756 57 100.00 KOSPI 섬유·의류 N N N N N 8280 160 2 1.97 173917510 21092 81.80 7970 8390 7970 10550 5690 8120 8245.66 2.39 0 1775 8280 8200 8060 7980 7840 8240 8020 55 2430 500 5520 10 1 9749984 807 3.21 0.40 12 0.22 2581.00 20549.00 9020 20241031 -8.20 6400 20240805 29.37 8390 -1.31 20250422 7050 17.45 20250203 9020 -8.20 20241031 6400 29.37 20240805 1.91 Y 111110 500 55 억 232830 N N 794 N 00 N
9 20250422 090758 57 100.00 KOSPI 섬유·의류 N N N N N 8270 150 2 1.85 44224680 5418 21.01 7970 8270 7970 10550 5690 8120 8162.55 2.39 0 338 8280 8200 8060 7980 7840 8240 8020 55 2430 500 5520 10 1 9749984 806 3.20 0.40 12 0.06 2581.00 20549.00 9020 20241031 -8.31 6400 20240805 29.22 8270 0.00 20250422 7050 17.30 20250203 9020 -8.31 20241031 6400 29.22 20240805 1.91 Y 111110 500 55 억 232830 N N 794 N 00 N
10 20250421 160741 57 100.00 KOSPI 섬유·의류 N N N N N 8120 80 2 1.00 208864520 25784 204.28 7960 8140 7920 10450 5630 8040 8100.55 2.37 0 1232 8240 8140 8050 7950 7860 8190 8000 55 2410 500 5460 10 1 9749984 792 3.15 0.40 12 0.26 2581.00 20549.00 9020 20241031 -9.98 6400 20240805 26.88 8150 -0.37 20250120 7050 15.18 20250203 9020 -9.98 20241031 6400 26.88 20240805 1.90 Y 111110 500 55 억 231433 N N 794 N 00 N
11 20250421 150755 57 100.00 KOSPI 섬유·의류 N N N N N 8110 70 2 0.87 206002270 25431 201.48 7960 8140 7920 10450 5630 8040 8100.44 2.37 0 1345 8240 8140 8050 7950 7860 8190 8000 55 2410 500 5460 10 1 9749984 791 3.14 0.39 12 0.26 2581.00 20549.00 9020 20241031 -10.09 6400 20240805 26.72 8150 -0.49 20250120 7050 15.04 20250203 9020 -10.09 20241031 6400 26.72 20240805 1.90 Y 111110 500 55 억 231433 N N 177 N 00 N
12 20250421 140754 57 100.00 KOSPI 섬유·의류 N N N N N 8125 85 2 1.06 172863685 21351 169.16 7960 8140 7920 10450 5630 8040 8096.28 2.37 0 1509 8240 8140 8050 7950 7860 8190 8000 55 2410 500 5460 10 1 9749984 792 3.15 0.40 12 0.22 2581.00 20549.00 9020 20241031 -9.92 6400 20240805 26.95 8150 -0.31 20250120 7050 15.25 20250203 9020 -9.92 20241031 6400 26.95 20240805 1.90 Y 111110 500 55 억 231433 N N 177 N 00 N