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
105630/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
20250429,160756,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11200,110,2,0.99,406869595,36460,71.62,11020,11280,11010,14410,7770,11090,11159.34,3.27,0,-5444,11416,11252,11146,10982,10876,11200,10930,200,3320,500,7980,10,1,40000000,4480,7.72,0.62,12,0.09,1451.00,18100.00,25350,20240531,-55.82,9670,20250404,15.82,14130,-20.74,20250102,9670,15.82,20250404,25350,-55.82,20240531,9670,15.82,20250404,0.78,Y,105630,500,200 억,,1309105,N,N,1125,N,00,N
20250429,150800,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11140,50,2,0.45,378276905,33903,66.59,11020,11280,11010,14410,7770,11090,11157.62,3.27,0,-5666,11416,11252,11146,10982,10876,11200,10930,200,3320,500,7980,10,1,40000000,4456,7.68,0.62,12,0.08,1451.00,18100.00,25350,20240531,-56.06,9670,20250404,15.20,14130,-21.16,20250102,9670,15.20,20250404,25350,-56.06,20240531,9670,15.20,20250404,0.78,Y,105630,500,200 억,,1309105,N,N,2258,N,00,N
20250429,140801,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11110,20,2,0.18,340010975,30467,59.84,11020,11280,11010,14410,7770,11090,11159.98,3.27,0,-5413,11416,11252,11146,10982,10876,11200,10930,200,3320,500,7980,10,1,40000000,4444,7.66,0.61,12,0.08,1451.00,18100.00,25350,20240531,-56.17,9670,20250404,14.89,14130,-21.37,20250102,9670,14.89,20250404,25350,-56.17,20240531,9670,14.89,20250404,0.78,Y,105630,500,200 억,,1309105,N,N,2258,N,00,N
20250429,130800,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11170,80,2,0.72,299174125,26803,52.65,11020,11280,11010,14410,7770,11090,11161.96,3.27,0,-3422,11416,11252,11146,10982,10876,11200,10930,200,3320,500,7980,10,1,40000000,4468,7.70,0.62,12,0.07,1451.00,18100.00,25350,20240531,-55.94,9670,20250404,15.51,14130,-20.95,20250102,9670,15.51,20250404,25350,-55.94,20240531,9670,15.51,20250404,0.78,Y,105630,500,200 억,,1309105,N,N,2258,N,00,N
20250429,120803,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11210,120,2,1.08,270380355,24229,47.59,11020,11280,11010,14410,7770,11090,11159.37,3.27,0,-2390,11416,11252,11146,10982,10876,11200,10930,200,3320,500,7980,10,1,40000000,4484,7.73,0.62,12,0.06,1451.00,18100.00,25350,20240531,-55.78,9670,20250404,15.93,14130,-20.67,20250102,9670,15.93,20250404,25350,-55.78,20240531,9670,15.93,20250404,0.78,Y,105630,500,200 억,,1309105,N,N,2258,N,00,N
20250429,110801,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11210,120,2,1.08,212865920,19100,37.52,11020,11280,11010,14410,7770,11090,11144.81,3.27,0,-1274,11416,11252,11146,10982,10876,11200,10930,200,3320,500,7980,10,1,40000000,4484,7.73,0.62,12,0.05,1451.00,18100.00,25350,20240531,-55.78,9670,20250404,15.93,14130,-20.67,20250102,9670,15.93,20250404,25350,-55.78,20240531,9670,15.93,20250404,0.78,Y,105630,500,200 억,,1309105,N,N,2258,N,00,N
20250429,100803,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11150,60,2,0.54,109391950,9856,19.36,11020,11180,11010,14410,7770,11090,11099.02,3.27,0,-428,11416,11252,11146,10982,10876,11200,10930,200,3320,500,7980,10,1,40000000,4460,7.68,0.62,12,0.02,1451.00,18100.00,25350,20240531,-56.02,9670,20250404,15.31,14130,-21.09,20250102,9670,15.31,20250404,25350,-56.02,20240531,9670,15.31,20250404,0.78,Y,105630,500,200 억,,1309105,N,N,2258,N,00,N
20250429,090803,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11020,-70,5,-0.63,13996770,1270,2.49,11020,11070,11010,14410,7770,11090,11021.08,3.27,0,405,11416,11252,11146,10982,10876,11200,10930,200,3320,500,7980,10,1,40000000,4408,7.59,0.61,12,0.00,1451.00,18100.00,25350,20240531,-56.53,9670,20250404,13.96,14130,-22.01,20250102,9670,13.96,20250404,25350,-56.53,20240531,9670,13.96,20250404,0.78,Y,105630,500,200 억,,1309105,N,N,2258,N,00,N
20250428,160756,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11090,-50,5,-0.45,569889840,50910,47.40,11120,11310,11040,14480,7800,11140,11194.06,3.33,0,-20385,11493,11316,11083,10906,10673,11405,10995,200,3340,500,8020,10,1,40000000,4436,7.64,0.61,12,0.13,1451.00,18100.00,25350,20240531,-56.25,9670,20250404,14.68,14130,-21.51,20250102,9670,14.68,20250404,25350,-56.25,20240531,9670,14.68,20250404,0.77,Y,105630,500,200 억,,1333080,N,N,2258,N,00,N
20250428,150759,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11080,-60,5,-0.54,517041900,46136,42.96,11120,11310,11050,14480,7800,11140,11206.91,3.33,0,-18726,11493,11316,11083,10906,10673,11405,10995,200,3340,500,8020,10,1,40000000,4432,7.64,0.61,12,0.12,1451.00,18100.00,25350,20240531,-56.29,9670,20250404,14.58,14130,-21.59,20250102,9670,14.58,20250404,25350,-56.29,20240531,9670,14.58,20250404,0.77,Y,105630,500,200 억,,1333080,N,N,447,N,00,N
20250428,140759,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11130,-10,5,-0.09,458818970,40888,38.07,11120,11310,11050,14480,7800,11140,11221.36,3.33,0,-16560,11493,11316,11083,10906,10673,11405,10995,200,3340,500,8020,10,1,40000000,4452,7.67,0.61,12,0.10,1451.00,18100.00,25350,20240531,-56.09,9670,20250404,15.10,14130,-21.23,20250102,9670,15.10,20250404,25350,-56.09,20240531,9670,15.10,20250404,0.77,Y,105630,500,200 억,,1333080,N,N,447,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 160756 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11200 110 2 0.99 406869595 36460 71.62 11020 11280 11010 14410 7770 11090 11159.34 3.27 0 -5444 11416 11252 11146 10982 10876 11200 10930 200 3320 500 7980 10 1 40000000 4480 7.72 0.62 12 0.09 1451.00 18100.00 25350 20240531 -55.82 9670 20250404 15.82 14130 -20.74 20250102 9670 15.82 20250404 25350 -55.82 20240531 9670 15.82 20250404 0.78 Y 105630 500 200 억 1309105 N N 1125 N 00 N
3 20250429 150800 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11140 50 2 0.45 378276905 33903 66.59 11020 11280 11010 14410 7770 11090 11157.62 3.27 0 -5666 11416 11252 11146 10982 10876 11200 10930 200 3320 500 7980 10 1 40000000 4456 7.68 0.62 12 0.08 1451.00 18100.00 25350 20240531 -56.06 9670 20250404 15.20 14130 -21.16 20250102 9670 15.20 20250404 25350 -56.06 20240531 9670 15.20 20250404 0.78 Y 105630 500 200 억 1309105 N N 2258 N 00 N
4 20250429 140801 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11110 20 2 0.18 340010975 30467 59.84 11020 11280 11010 14410 7770 11090 11159.98 3.27 0 -5413 11416 11252 11146 10982 10876 11200 10930 200 3320 500 7980 10 1 40000000 4444 7.66 0.61 12 0.08 1451.00 18100.00 25350 20240531 -56.17 9670 20250404 14.89 14130 -21.37 20250102 9670 14.89 20250404 25350 -56.17 20240531 9670 14.89 20250404 0.78 Y 105630 500 200 억 1309105 N N 2258 N 00 N
5 20250429 130800 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11170 80 2 0.72 299174125 26803 52.65 11020 11280 11010 14410 7770 11090 11161.96 3.27 0 -3422 11416 11252 11146 10982 10876 11200 10930 200 3320 500 7980 10 1 40000000 4468 7.70 0.62 12 0.07 1451.00 18100.00 25350 20240531 -55.94 9670 20250404 15.51 14130 -20.95 20250102 9670 15.51 20250404 25350 -55.94 20240531 9670 15.51 20250404 0.78 Y 105630 500 200 억 1309105 N N 2258 N 00 N
6 20250429 120803 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11210 120 2 1.08 270380355 24229 47.59 11020 11280 11010 14410 7770 11090 11159.37 3.27 0 -2390 11416 11252 11146 10982 10876 11200 10930 200 3320 500 7980 10 1 40000000 4484 7.73 0.62 12 0.06 1451.00 18100.00 25350 20240531 -55.78 9670 20250404 15.93 14130 -20.67 20250102 9670 15.93 20250404 25350 -55.78 20240531 9670 15.93 20250404 0.78 Y 105630 500 200 억 1309105 N N 2258 N 00 N
7 20250429 110801 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11210 120 2 1.08 212865920 19100 37.52 11020 11280 11010 14410 7770 11090 11144.81 3.27 0 -1274 11416 11252 11146 10982 10876 11200 10930 200 3320 500 7980 10 1 40000000 4484 7.73 0.62 12 0.05 1451.00 18100.00 25350 20240531 -55.78 9670 20250404 15.93 14130 -20.67 20250102 9670 15.93 20250404 25350 -55.78 20240531 9670 15.93 20250404 0.78 Y 105630 500 200 억 1309105 N N 2258 N 00 N
8 20250429 100803 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11150 60 2 0.54 109391950 9856 19.36 11020 11180 11010 14410 7770 11090 11099.02 3.27 0 -428 11416 11252 11146 10982 10876 11200 10930 200 3320 500 7980 10 1 40000000 4460 7.68 0.62 12 0.02 1451.00 18100.00 25350 20240531 -56.02 9670 20250404 15.31 14130 -21.09 20250102 9670 15.31 20250404 25350 -56.02 20240531 9670 15.31 20250404 0.78 Y 105630 500 200 억 1309105 N N 2258 N 00 N
9 20250429 090803 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11020 -70 5 -0.63 13996770 1270 2.49 11020 11070 11010 14410 7770 11090 11021.08 3.27 0 405 11416 11252 11146 10982 10876 11200 10930 200 3320 500 7980 10 1 40000000 4408 7.59 0.61 12 0.00 1451.00 18100.00 25350 20240531 -56.53 9670 20250404 13.96 14130 -22.01 20250102 9670 13.96 20250404 25350 -56.53 20240531 9670 13.96 20250404 0.78 Y 105630 500 200 억 1309105 N N 2258 N 00 N
10 20250428 160756 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11090 -50 5 -0.45 569889840 50910 47.40 11120 11310 11040 14480 7800 11140 11194.06 3.33 0 -20385 11493 11316 11083 10906 10673 11405 10995 200 3340 500 8020 10 1 40000000 4436 7.64 0.61 12 0.13 1451.00 18100.00 25350 20240531 -56.25 9670 20250404 14.68 14130 -21.51 20250102 9670 14.68 20250404 25350 -56.25 20240531 9670 14.68 20250404 0.77 Y 105630 500 200 억 1333080 N N 2258 N 00 N
11 20250428 150759 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11080 -60 5 -0.54 517041900 46136 42.96 11120 11310 11050 14480 7800 11140 11206.91 3.33 0 -18726 11493 11316 11083 10906 10673 11405 10995 200 3340 500 8020 10 1 40000000 4432 7.64 0.61 12 0.12 1451.00 18100.00 25350 20240531 -56.29 9670 20250404 14.58 14130 -21.59 20250102 9670 14.58 20250404 25350 -56.29 20240531 9670 14.58 20250404 0.77 Y 105630 500 200 억 1333080 N N 447 N 00 N
12 20250428 140759 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11130 -10 5 -0.09 458818970 40888 38.07 11120 11310 11050 14480 7800 11140 11221.36 3.33 0 -16560 11493 11316 11083 10906 10673 11405 10995 200 3340 500 8020 10 1 40000000 4452 7.67 0.61 12 0.10 1451.00 18100.00 25350 20240531 -56.09 9670 20250404 15.10 14130 -21.23 20250102 9670 15.10 20250404 25350 -56.09 20240531 9670 15.10 20250404 0.77 Y 105630 500 200 억 1333080 N N 447 N 00 N