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
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
20250414,160207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13400,20,2,0.15,11782420,882,175.35,13390,13500,13270,17390,9370,13380,13358.75,1.29,0,22,13466,13422,13336,13292,13206,13445,13315,115,4010,5000,9630,10,1,2297970,308,7.64,0.25,12,0.04,1755.00,54302.00,19990,20240404,-32.97,12260,20241209,9.30,14540,-7.84,20250204,12570,6.60,20250102,19310,-30.61,20240418,12260,9.30,20241209,0.04,Y,005820,5000,114 억,,29679,N,N,0,N,00,N
20250414,150208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13410,30,2,0.22,11742430,879,174.75,13390,13500,13270,17390,9370,13380,13358.85,1.29,0,22,13466,13422,13336,13292,13206,13445,13315,115,4010,5000,9630,10,1,2297970,308,7.64,0.25,12,0.04,1755.00,54302.00,19990,20240404,-32.92,12260,20241209,9.38,14540,-7.77,20250204,12570,6.68,20250102,19310,-30.55,20240418,12260,9.38,20241209,0.04,Y,005820,5000,114 억,,29679,N,N,0,N,00,N
20250414,140208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13400,20,2,0.15,11621800,870,172.96,13390,13500,13270,17390,9370,13380,13358.39,1.29,0,22,13466,13422,13336,13292,13206,13445,13315,115,4010,5000,9630,10,1,2297970,308,7.64,0.25,12,0.04,1755.00,54302.00,19990,20240404,-32.97,12260,20241209,9.30,14540,-7.84,20250204,12570,6.60,20250102,19310,-30.61,20240418,12260,9.30,20241209,0.04,Y,005820,5000,114 억,,29679,N,N,0,N,00,N
20250414,130208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13410,30,2,0.22,11461000,858,170.58,13390,13500,13270,17390,9370,13380,13357.81,1.29,0,22,13466,13422,13336,13292,13206,13445,13315,115,4010,5000,9630,10,1,2297970,308,7.64,0.25,12,0.04,1755.00,54302.00,19990,20240404,-32.92,12260,20241209,9.38,14540,-7.77,20250204,12570,6.68,20250102,19310,-30.55,20240418,12260,9.38,20241209,0.04,Y,005820,5000,114 억,,29679,N,N,0,N,00,N
20250414,120208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13320,-60,5,-0.45,7986190,597,118.69,13390,13500,13270,17390,9370,13380,13377.20,1.29,0,22,13466,13422,13336,13292,13206,13445,13315,115,4010,5000,9630,10,1,2297970,306,7.59,0.25,12,0.03,1755.00,54302.00,19990,20240404,-33.37,12260,20241209,8.65,14540,-8.39,20250204,12570,5.97,20250102,19310,-31.02,20240418,12260,8.65,20241209,0.04,Y,005820,5000,114 억,,29679,N,N,0,N,00,N
20250414,110207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13430,50,2,0.37,5893580,440,87.48,13390,13500,13270,17390,9370,13380,13394.50,1.29,0,-2,13466,13422,13336,13292,13206,13445,13315,115,4010,5000,9630,10,1,2297970,309,7.65,0.25,12,0.02,1755.00,54302.00,19990,20240404,-32.82,12260,20241209,9.54,14540,-7.63,20250204,12570,6.84,20250102,19310,-30.45,20240418,12260,9.54,20241209,0.04,Y,005820,5000,114 억,,29679,N,N,0,N,00,N
20250414,100208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13340,-40,5,-0.30,5639280,421,83.70,13390,13500,13270,17390,9370,13380,13394.96,1.29,0,-2,13466,13422,13336,13292,13206,13445,13315,115,4010,5000,9630,10,1,2297970,307,7.60,0.25,12,0.02,1755.00,54302.00,19990,20240404,-33.27,12260,20241209,8.81,14540,-8.25,20250204,12570,6.13,20250102,19310,-30.92,20240418,12260,8.81,20241209,0.04,Y,005820,5000,114 억,,29679,N,N,0,N,00,N
20250414,090208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13490,110,2,0.82,228630,17,3.38,13390,13490,13390,17390,9370,13380,13448.82,1.29,0,0,13466,13422,13336,13292,13206,13445,13315,115,4010,5000,9630,10,1,2297970,310,7.69,0.25,12,0.00,1755.00,54302.00,19990,20240404,-32.52,12260,20241209,10.03,14540,-7.22,20250204,12570,7.32,20250102,19310,-30.14,20240418,12260,10.03,20241209,0.04,Y,005820,5000,114 억,,29679,N,N,0,N,00,N
20250411,160207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13380,0,3,0.00,6679380,503,38.63,13380,13380,13250,17390,9370,13380,13279.09,1.29,0,-8,13793,13586,13253,13046,12713,13690,13150,115,4010,5000,9630,10,1,2297970,307,7.62,0.25,12,0.02,1755.00,54302.00,19990,20240404,-33.07,12260,20241209,9.14,14540,-7.98,20250204,12570,6.44,20250102,19420,-31.10,20240411,12260,9.14,20241209,0.04,Y,005820,5000,114 억,,29684,N,N,1,N,00,N
20250411,150207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13360,-20,5,-0.15,200040,15,1.15,13380,13380,13250,17390,9370,13380,13336.00,1.29,0,-3,13793,13586,13253,13046,12713,13690,13150,115,4010,5000,9630,10,1,2297970,307,7.61,0.25,12,0.00,1755.00,54302.00,19990,20240404,-33.17,12260,20241209,8.97,14540,-8.12,20250204,12570,6.28,20250102,19420,-31.20,20240411,12260,8.97,20241209,0.04,Y,005820,5000,114 억,,29684,N,N,1,N,00,N
20250411,140208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13380,0,3,0.00,120420,9,0.69,13380,13380,13380,17390,9370,13380,13380.00,1.29,0,-3,13793,13586,13253,13046,12713,13690,13150,115,4010,5000,9630,10,1,2297970,307,7.62,0.25,12,0.00,1755.00,54302.00,19990,20240404,-33.07,12260,20241209,9.14,14540,-7.98,20250204,12570,6.44,20250102,19420,-31.10,20240411,12260,9.14,20241209,0.04,Y,005820,5000,114 억,,29684,N,N,1,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 20250414 160207 57 100.00 KOSPI 섬유·의류 N N N N N 13400 20 2 0.15 11782420 882 175.35 13390 13500 13270 17390 9370 13380 13358.75 1.29 0 22 13466 13422 13336 13292 13206 13445 13315 115 4010 5000 9630 10 1 2297970 308 7.64 0.25 12 0.04 1755.00 54302.00 19990 20240404 -32.97 12260 20241209 9.30 14540 -7.84 20250204 12570 6.60 20250102 19310 -30.61 20240418 12260 9.30 20241209 0.04 Y 005820 5000 114 억 29679 N N 0 N 00 N
3 20250414 150208 57 100.00 KOSPI 섬유·의류 N N N N N 13410 30 2 0.22 11742430 879 174.75 13390 13500 13270 17390 9370 13380 13358.85 1.29 0 22 13466 13422 13336 13292 13206 13445 13315 115 4010 5000 9630 10 1 2297970 308 7.64 0.25 12 0.04 1755.00 54302.00 19990 20240404 -32.92 12260 20241209 9.38 14540 -7.77 20250204 12570 6.68 20250102 19310 -30.55 20240418 12260 9.38 20241209 0.04 Y 005820 5000 114 억 29679 N N 0 N 00 N
4 20250414 140208 57 100.00 KOSPI 섬유·의류 N N N N N 13400 20 2 0.15 11621800 870 172.96 13390 13500 13270 17390 9370 13380 13358.39 1.29 0 22 13466 13422 13336 13292 13206 13445 13315 115 4010 5000 9630 10 1 2297970 308 7.64 0.25 12 0.04 1755.00 54302.00 19990 20240404 -32.97 12260 20241209 9.30 14540 -7.84 20250204 12570 6.60 20250102 19310 -30.61 20240418 12260 9.30 20241209 0.04 Y 005820 5000 114 억 29679 N N 0 N 00 N
5 20250414 130208 57 100.00 KOSPI 섬유·의류 N N N N N 13410 30 2 0.22 11461000 858 170.58 13390 13500 13270 17390 9370 13380 13357.81 1.29 0 22 13466 13422 13336 13292 13206 13445 13315 115 4010 5000 9630 10 1 2297970 308 7.64 0.25 12 0.04 1755.00 54302.00 19990 20240404 -32.92 12260 20241209 9.38 14540 -7.77 20250204 12570 6.68 20250102 19310 -30.55 20240418 12260 9.38 20241209 0.04 Y 005820 5000 114 억 29679 N N 0 N 00 N
6 20250414 120208 57 100.00 KOSPI 섬유·의류 N N N N N 13320 -60 5 -0.45 7986190 597 118.69 13390 13500 13270 17390 9370 13380 13377.20 1.29 0 22 13466 13422 13336 13292 13206 13445 13315 115 4010 5000 9630 10 1 2297970 306 7.59 0.25 12 0.03 1755.00 54302.00 19990 20240404 -33.37 12260 20241209 8.65 14540 -8.39 20250204 12570 5.97 20250102 19310 -31.02 20240418 12260 8.65 20241209 0.04 Y 005820 5000 114 억 29679 N N 0 N 00 N
7 20250414 110207 57 100.00 KOSPI 섬유·의류 N N N N N 13430 50 2 0.37 5893580 440 87.48 13390 13500 13270 17390 9370 13380 13394.50 1.29 0 -2 13466 13422 13336 13292 13206 13445 13315 115 4010 5000 9630 10 1 2297970 309 7.65 0.25 12 0.02 1755.00 54302.00 19990 20240404 -32.82 12260 20241209 9.54 14540 -7.63 20250204 12570 6.84 20250102 19310 -30.45 20240418 12260 9.54 20241209 0.04 Y 005820 5000 114 억 29679 N N 0 N 00 N
8 20250414 100208 57 100.00 KOSPI 섬유·의류 N N N N N 13340 -40 5 -0.30 5639280 421 83.70 13390 13500 13270 17390 9370 13380 13394.96 1.29 0 -2 13466 13422 13336 13292 13206 13445 13315 115 4010 5000 9630 10 1 2297970 307 7.60 0.25 12 0.02 1755.00 54302.00 19990 20240404 -33.27 12260 20241209 8.81 14540 -8.25 20250204 12570 6.13 20250102 19310 -30.92 20240418 12260 8.81 20241209 0.04 Y 005820 5000 114 억 29679 N N 0 N 00 N
9 20250414 090208 57 100.00 KOSPI 섬유·의류 N N N N N 13490 110 2 0.82 228630 17 3.38 13390 13490 13390 17390 9370 13380 13448.82 1.29 0 0 13466 13422 13336 13292 13206 13445 13315 115 4010 5000 9630 10 1 2297970 310 7.69 0.25 12 0.00 1755.00 54302.00 19990 20240404 -32.52 12260 20241209 10.03 14540 -7.22 20250204 12570 7.32 20250102 19310 -30.14 20240418 12260 10.03 20241209 0.04 Y 005820 5000 114 억 29679 N N 0 N 00 N
10 20250411 160207 57 100.00 KOSPI 섬유·의류 N N N N N 13380 0 3 0.00 6679380 503 38.63 13380 13380 13250 17390 9370 13380 13279.09 1.29 0 -8 13793 13586 13253 13046 12713 13690 13150 115 4010 5000 9630 10 1 2297970 307 7.62 0.25 12 0.02 1755.00 54302.00 19990 20240404 -33.07 12260 20241209 9.14 14540 -7.98 20250204 12570 6.44 20250102 19420 -31.10 20240411 12260 9.14 20241209 0.04 Y 005820 5000 114 억 29684 N N 1 N 00 N
11 20250411 150207 57 100.00 KOSPI 섬유·의류 N N N N N 13360 -20 5 -0.15 200040 15 1.15 13380 13380 13250 17390 9370 13380 13336.00 1.29 0 -3 13793 13586 13253 13046 12713 13690 13150 115 4010 5000 9630 10 1 2297970 307 7.61 0.25 12 0.00 1755.00 54302.00 19990 20240404 -33.17 12260 20241209 8.97 14540 -8.12 20250204 12570 6.28 20250102 19420 -31.20 20240411 12260 8.97 20241209 0.04 Y 005820 5000 114 억 29684 N N 1 N 00 N
12 20250411 140208 57 100.00 KOSPI 섬유·의류 N N N N N 13380 0 3 0.00 120420 9 0.69 13380 13380 13380 17390 9370 13380 13380.00 1.29 0 -3 13793 13586 13253 13046 12713 13690 13150 115 4010 5000 9630 10 1 2297970 307 7.62 0.25 12 0.00 1755.00 54302.00 19990 20240404 -33.07 12260 20241209 9.14 14540 -7.98 20250204 12570 6.44 20250102 19420 -31.10 20240411 12260 9.14 20241209 0.04 Y 005820 5000 114 억 29684 N N 1 N 00 N