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
111380/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
20250429,160804,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16800,100,2,0.60,57364100,3421,57.43,16720,16900,16560,21700,11690,16700,16768.21,0.72,0,1087,17180,16940,16760,16520,16340,16850,16430,6,5000,100,11690,10,1,6128000,1030,5.92,0.67,12,0.06,2836.00,24997.00,27200,20240514,-38.24,13480,20250417,24.63,19140,-12.23,20250107,13480,24.63,20250417,27200,-38.24,20240514,13480,24.63,20250417,0.79,Y,111380,100,6 억,,43843,N,N,10,N,00,N
20250429,150808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16790,90,2,0.54,54064220,3224,54.12,16720,16900,16560,21700,11690,16700,16769.30,0.72,0,1138,17180,16940,16760,16520,16340,16850,16430,6,5000,100,11690,10,1,6128000,1029,5.92,0.67,12,0.05,2836.00,24997.00,27200,20240514,-38.27,13480,20250417,24.55,19140,-12.28,20250107,13480,24.55,20250417,27200,-38.27,20240514,13480,24.55,20250417,0.79,Y,111380,100,6 억,,43843,N,N,237,N,00,N
20250429,140809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16820,120,2,0.72,50924600,3037,50.98,16720,16900,16560,21700,11690,16700,16768.06,0.72,0,1043,17180,16940,16760,16520,16340,16850,16430,6,5000,100,11690,10,1,6128000,1031,5.93,0.67,12,0.05,2836.00,24997.00,27200,20240514,-38.16,13480,20250417,24.78,19140,-12.12,20250107,13480,24.78,20250417,27200,-38.16,20240514,13480,24.78,20250417,0.79,Y,111380,100,6 억,,43843,N,N,237,N,00,N
20250429,130808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16780,80,2,0.48,44774790,2671,44.84,16720,16900,16560,21700,11690,16700,16763.31,0.72,0,928,17180,16940,16760,16520,16340,16850,16430,6,5000,100,11690,10,1,6128000,1028,5.92,0.67,12,0.04,2836.00,24997.00,27200,20240514,-38.31,13480,20250417,24.48,19140,-12.33,20250107,13480,24.48,20250417,27200,-38.31,20240514,13480,24.48,20250417,0.79,Y,111380,100,6 억,,43843,N,N,237,N,00,N
20250429,120811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16720,20,2,0.12,41139060,2454,41.20,16720,16900,16560,21700,11690,16700,16764.08,0.72,0,864,17180,16940,16760,16520,16340,16850,16430,6,5000,100,11690,10,1,6128000,1025,5.90,0.67,12,0.04,2836.00,24997.00,27200,20240514,-38.53,13480,20250417,24.04,19140,-12.64,20250107,13480,24.04,20250417,27200,-38.53,20240514,13480,24.04,20250417,0.79,Y,111380,100,6 억,,43843,N,N,237,N,00,N
20250429,110809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16840,140,2,0.84,19086000,1138,19.10,16720,16900,16560,21700,11690,16700,16771.53,0.72,0,182,17180,16940,16760,16520,16340,16850,16430,6,5000,100,11690,10,1,6128000,1032,5.94,0.67,12,0.02,2836.00,24997.00,27200,20240514,-38.09,13480,20250417,24.93,19140,-12.02,20250107,13480,24.93,20250417,27200,-38.09,20240514,13480,24.93,20250417,0.79,Y,111380,100,6 억,,43843,N,N,237,N,00,N
20250429,100812,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16720,20,2,0.12,12488810,745,12.51,16720,16900,16560,21700,11690,16700,16763.50,0.72,0,-169,17180,16940,16760,16520,16340,16850,16430,6,5000,100,11690,10,1,6128000,1025,5.90,0.67,12,0.01,2836.00,24997.00,27200,20240514,-38.53,13480,20250417,24.04,19140,-12.64,20250107,13480,24.04,20250417,27200,-38.53,20240514,13480,24.04,20250417,0.79,Y,111380,100,6 억,,43843,N,N,237,N,00,N
20250429,090811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16900,200,2,1.20,3124940,187,3.14,16720,16900,16560,21700,11690,16700,16710.91,0.72,0,47,17180,16940,16760,16520,16340,16850,16430,6,5000,100,11690,10,1,6128000,1036,5.96,0.68,12,0.00,2836.00,24997.00,27200,20240514,-37.87,13480,20250417,25.37,19140,-11.70,20250107,13480,25.37,20250417,27200,-37.87,20240514,13480,25.37,20250417,0.79,Y,111380,100,6 억,,43843,N,N,237,N,00,N
20250428,160804,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16700,-100,5,-0.60,100091375,5957,134.65,16800,17000,16580,21800,11760,16800,16802.33,0.74,0,-1817,17060,16930,16760,16630,16460,16845,16545,6,5000,100,11760,10,1,6128000,1023,5.89,0.67,12,0.10,2836.00,24997.00,27200,20240514,-38.60,13480,20250417,23.89,19140,-12.75,20250107,13480,23.89,20250417,27200,-38.60,20240514,13480,23.89,20250417,0.79,Y,111380,100,6 억,,45617,N,N,237,N,00,N
20250428,150808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16610,-190,5,-1.13,84443075,5017,113.40,16800,17000,16600,21800,11760,16800,16831.39,0.74,0,-2138,17060,16930,16760,16630,16460,16845,16545,6,5000,100,11760,10,1,6128000,1018,5.86,0.66,12,0.08,2836.00,24997.00,27200,20240514,-38.93,13480,20250417,23.22,19140,-13.22,20250107,13480,23.22,20250417,27200,-38.93,20240514,13480,23.22,20250417,0.79,Y,111380,100,6 억,,45617,N,N,65,N,00,N
20250428,140807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16790,-10,5,-0.06,66902465,3967,89.67,16800,17000,16720,21800,11760,16800,16864.75,0.74,0,-1844,17060,16930,16760,16630,16460,16845,16545,6,5000,100,11760,10,1,6128000,1029,5.92,0.67,12,0.06,2836.00,24997.00,27200,20240514,-38.27,13480,20250417,24.55,19140,-12.28,20250107,13480,24.55,20250417,27200,-38.27,20240514,13480,24.55,20250417,0.79,Y,111380,100,6 억,,45617,N,N,65,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 160804 57 100.00 KOSPI 섬유·의류 N N N N N 16800 100 2 0.60 57364100 3421 57.43 16720 16900 16560 21700 11690 16700 16768.21 0.72 0 1087 17180 16940 16760 16520 16340 16850 16430 6 5000 100 11690 10 1 6128000 1030 5.92 0.67 12 0.06 2836.00 24997.00 27200 20240514 -38.24 13480 20250417 24.63 19140 -12.23 20250107 13480 24.63 20250417 27200 -38.24 20240514 13480 24.63 20250417 0.79 Y 111380 100 6 억 43843 N N 10 N 00 N
3 20250429 150808 57 100.00 KOSPI 섬유·의류 N N N N N 16790 90 2 0.54 54064220 3224 54.12 16720 16900 16560 21700 11690 16700 16769.30 0.72 0 1138 17180 16940 16760 16520 16340 16850 16430 6 5000 100 11690 10 1 6128000 1029 5.92 0.67 12 0.05 2836.00 24997.00 27200 20240514 -38.27 13480 20250417 24.55 19140 -12.28 20250107 13480 24.55 20250417 27200 -38.27 20240514 13480 24.55 20250417 0.79 Y 111380 100 6 억 43843 N N 237 N 00 N
4 20250429 140809 57 100.00 KOSPI 섬유·의류 N N N N N 16820 120 2 0.72 50924600 3037 50.98 16720 16900 16560 21700 11690 16700 16768.06 0.72 0 1043 17180 16940 16760 16520 16340 16850 16430 6 5000 100 11690 10 1 6128000 1031 5.93 0.67 12 0.05 2836.00 24997.00 27200 20240514 -38.16 13480 20250417 24.78 19140 -12.12 20250107 13480 24.78 20250417 27200 -38.16 20240514 13480 24.78 20250417 0.79 Y 111380 100 6 억 43843 N N 237 N 00 N
5 20250429 130808 57 100.00 KOSPI 섬유·의류 N N N N N 16780 80 2 0.48 44774790 2671 44.84 16720 16900 16560 21700 11690 16700 16763.31 0.72 0 928 17180 16940 16760 16520 16340 16850 16430 6 5000 100 11690 10 1 6128000 1028 5.92 0.67 12 0.04 2836.00 24997.00 27200 20240514 -38.31 13480 20250417 24.48 19140 -12.33 20250107 13480 24.48 20250417 27200 -38.31 20240514 13480 24.48 20250417 0.79 Y 111380 100 6 억 43843 N N 237 N 00 N
6 20250429 120811 57 100.00 KOSPI 섬유·의류 N N N N N 16720 20 2 0.12 41139060 2454 41.20 16720 16900 16560 21700 11690 16700 16764.08 0.72 0 864 17180 16940 16760 16520 16340 16850 16430 6 5000 100 11690 10 1 6128000 1025 5.90 0.67 12 0.04 2836.00 24997.00 27200 20240514 -38.53 13480 20250417 24.04 19140 -12.64 20250107 13480 24.04 20250417 27200 -38.53 20240514 13480 24.04 20250417 0.79 Y 111380 100 6 억 43843 N N 237 N 00 N
7 20250429 110809 57 100.00 KOSPI 섬유·의류 N N N N N 16840 140 2 0.84 19086000 1138 19.10 16720 16900 16560 21700 11690 16700 16771.53 0.72 0 182 17180 16940 16760 16520 16340 16850 16430 6 5000 100 11690 10 1 6128000 1032 5.94 0.67 12 0.02 2836.00 24997.00 27200 20240514 -38.09 13480 20250417 24.93 19140 -12.02 20250107 13480 24.93 20250417 27200 -38.09 20240514 13480 24.93 20250417 0.79 Y 111380 100 6 억 43843 N N 237 N 00 N
8 20250429 100812 57 100.00 KOSPI 섬유·의류 N N N N N 16720 20 2 0.12 12488810 745 12.51 16720 16900 16560 21700 11690 16700 16763.50 0.72 0 -169 17180 16940 16760 16520 16340 16850 16430 6 5000 100 11690 10 1 6128000 1025 5.90 0.67 12 0.01 2836.00 24997.00 27200 20240514 -38.53 13480 20250417 24.04 19140 -12.64 20250107 13480 24.04 20250417 27200 -38.53 20240514 13480 24.04 20250417 0.79 Y 111380 100 6 억 43843 N N 237 N 00 N
9 20250429 090811 57 100.00 KOSPI 섬유·의류 N N N N N 16900 200 2 1.20 3124940 187 3.14 16720 16900 16560 21700 11690 16700 16710.91 0.72 0 47 17180 16940 16760 16520 16340 16850 16430 6 5000 100 11690 10 1 6128000 1036 5.96 0.68 12 0.00 2836.00 24997.00 27200 20240514 -37.87 13480 20250417 25.37 19140 -11.70 20250107 13480 25.37 20250417 27200 -37.87 20240514 13480 25.37 20250417 0.79 Y 111380 100 6 억 43843 N N 237 N 00 N
10 20250428 160804 57 100.00 KOSPI 섬유·의류 N N N N N 16700 -100 5 -0.60 100091375 5957 134.65 16800 17000 16580 21800 11760 16800 16802.33 0.74 0 -1817 17060 16930 16760 16630 16460 16845 16545 6 5000 100 11760 10 1 6128000 1023 5.89 0.67 12 0.10 2836.00 24997.00 27200 20240514 -38.60 13480 20250417 23.89 19140 -12.75 20250107 13480 23.89 20250417 27200 -38.60 20240514 13480 23.89 20250417 0.79 Y 111380 100 6 억 45617 N N 237 N 00 N
11 20250428 150808 57 100.00 KOSPI 섬유·의류 N N N N N 16610 -190 5 -1.13 84443075 5017 113.40 16800 17000 16600 21800 11760 16800 16831.39 0.74 0 -2138 17060 16930 16760 16630 16460 16845 16545 6 5000 100 11760 10 1 6128000 1018 5.86 0.66 12 0.08 2836.00 24997.00 27200 20240514 -38.93 13480 20250417 23.22 19140 -13.22 20250107 13480 23.22 20250417 27200 -38.93 20240514 13480 23.22 20250417 0.79 Y 111380 100 6 억 45617 N N 65 N 00 N
12 20250428 140807 57 100.00 KOSPI 섬유·의류 N N N N N 16790 -10 5 -0.06 66902465 3967 89.67 16800 17000 16720 21800 11760 16800 16864.75 0.74 0 -1844 17060 16930 16760 16630 16460 16845 16545 6 5000 100 11760 10 1 6128000 1029 5.92 0.67 12 0.06 2836.00 24997.00 27200 20240514 -38.27 13480 20250417 24.55 19140 -12.28 20250107 13480 24.55 20250417 27200 -38.27 20240514 13480 24.55 20250417 0.79 Y 111380 100 6 억 45617 N N 65 N 00 N