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
383220/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
20250429,161228,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,70700,1500,2,2.17,4460071300,63230,182.78,70000,70900,69600,89900,48500,69200,70537.27,11.62,0,-5827,70666,69932,69066,68332,67466,70300,68700,38,20700,100,49820,100,1,38307075,27083,7.51,1.68,12,0.17,9408.00,42153.00,76400,20240717,-7.46,47150,20240805,49.95,74800,-5.48,20250220,54000,30.93,20250102,76400,-7.46,20240717,47150,49.95,20240805,0.30,Y,383220,100,38 억,,4450449,N,N,23097,N,00,N
20250429,151234,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,70700,1500,2,2.17,4236589400,60069,173.64,70000,70900,69600,89900,48500,69200,70528.72,11.62,0,-5825,70666,69932,69066,68332,67466,70300,68700,38,20700,100,49820,100,1,38307075,27083,7.51,1.68,12,0.16,9408.00,42153.00,76400,20240717,-7.46,47150,20240805,49.95,74800,-5.48,20250220,54000,30.93,20250102,76400,-7.46,20240717,47150,49.95,20240805,0.30,Y,383220,100,38 억,,4450449,N,N,14004,N,00,N
20250429,141237,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,70200,1000,2,1.45,3067589800,43507,125.77,70000,70900,69600,89900,48500,69200,70507.96,11.62,0,-664,70666,69932,69066,68332,67466,70300,68700,38,20700,100,49820,100,1,38307075,26892,7.46,1.67,12,0.11,9408.00,42153.00,76400,20240717,-8.12,47150,20240805,48.89,74800,-6.15,20250220,54000,30.00,20250102,76400,-8.12,20240717,47150,48.89,20240805,0.30,Y,383220,100,38 억,,4450449,N,N,14004,N,00,N
20250429,131233,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,70400,1200,2,1.73,2482325200,35167,101.66,70000,70900,69700,89900,48500,69200,70586.78,11.62,0,-229,70666,69932,69066,68332,67466,70300,68700,38,20700,100,49820,100,1,38307075,26968,7.48,1.67,12,0.09,9408.00,42153.00,76400,20240717,-7.85,47150,20240805,49.31,74800,-5.88,20250220,54000,30.37,20250102,76400,-7.85,20240717,47150,49.31,20240805,0.30,Y,383220,100,38 억,,4450449,N,N,14004,N,00,N
20250429,121237,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,70800,1600,2,2.31,2078382000,29443,85.11,70000,70900,69700,89900,48500,69200,70590.02,11.62,0,551,70666,69932,69066,68332,67466,70300,68700,38,20700,100,49820,100,1,38307075,27121,7.53,1.68,12,0.08,9408.00,42153.00,76400,20240717,-7.33,47150,20240805,50.16,74800,-5.35,20250220,54000,31.11,20250102,76400,-7.33,20240717,47150,50.16,20240805,0.30,Y,383220,100,38 억,,4450449,N,N,14004,N,00,N
20250429,111235,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,70650,1450,2,2.10,1498468150,21246,61.42,70000,70900,69700,89900,48500,69200,70529.42,11.62,0,2436,70666,69932,69066,68332,67466,70300,68700,38,20700,100,49820,100,1,38307075,27064,7.51,1.68,12,0.06,9408.00,42153.00,76400,20240717,-7.53,47150,20240805,49.84,74800,-5.55,20250220,54000,30.83,20250102,76400,-7.53,20240717,47150,49.84,20240805,0.30,Y,383220,100,38 억,,4450449,N,N,14004,N,00,N
20250429,101238,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,70500,1300,2,1.88,735148250,10447,30.20,70000,70800,69700,89900,48500,69200,70369.32,11.62,0,1061,70666,69932,69066,68332,67466,70300,68700,38,20700,100,49820,100,1,38307075,27006,7.49,1.67,12,0.03,9408.00,42153.00,76400,20240717,-7.72,47150,20240805,49.52,74800,-5.75,20250220,54000,30.56,20250102,76400,-7.72,20240717,47150,49.52,20240805,0.30,Y,383220,100,38 억,,4450449,N,N,14004,N,00,N
20250429,091239,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,70400,1200,2,1.73,170200200,2428,7.02,70000,70500,69700,89900,48500,69200,70098.93,11.62,0,476,70666,69932,69066,68332,67466,70300,68700,38,20700,100,49820,100,1,38307075,26968,7.48,1.67,12,0.01,9408.00,42153.00,76400,20240717,-7.85,47150,20240805,49.31,74800,-5.88,20250220,54000,30.37,20250102,76400,-7.85,20240717,47150,49.31,20240805,0.30,Y,383220,100,38 억,,4450449,N,N,14004,N,00,N
20250428,161226,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69200,200,2,0.29,2392709000,34593,86.66,68300,69800,68200,89700,48300,69000,69167.43,11.63,0,-5932,70200,69600,68900,68300,67600,69250,67950,38,20700,100,49680,100,1,38307075,26508,7.36,1.64,12,0.09,9408.00,42153.00,76400,20240717,-9.42,47150,20240805,46.77,74800,-7.49,20250220,54000,28.15,20250102,76400,-9.42,20240717,47150,46.77,20240805,0.30,Y,383220,100,38 억,,4455253,N,N,14003,N,00,N
20250428,151231,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69300,300,2,0.43,2250475000,32539,81.52,68300,69800,68200,89700,48300,69000,69162.39,11.63,0,-5741,70200,69600,68900,68300,67600,69250,67950,38,20700,100,49680,100,1,38307075,26547,7.37,1.64,12,0.08,9408.00,42153.00,76400,20240717,-9.29,47150,20240805,46.98,74800,-7.35,20250220,54000,28.33,20250102,76400,-9.29,20240717,47150,46.98,20240805,0.30,Y,383220,100,38 억,,4455253,N,N,7861,N,00,N
20250428,141232,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69600,600,2,0.87,1631314200,23605,59.14,68300,69700,68200,89700,48300,69000,69108.84,11.63,0,-375,70200,69600,68900,68300,67600,69250,67950,38,20700,100,49680,100,1,38307075,26662,7.40,1.65,12,0.06,9408.00,42153.00,76400,20240717,-8.90,47150,20240805,47.61,74800,-6.95,20250220,54000,28.89,20250102,76400,-8.90,20240717,47150,47.61,20240805,0.30,Y,383220,100,38 억,,4455253,N,N,7861,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 161228 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 70700 1500 2 2.17 4460071300 63230 182.78 70000 70900 69600 89900 48500 69200 70537.27 11.62 0 -5827 70666 69932 69066 68332 67466 70300 68700 38 20700 100 49820 100 1 38307075 27083 7.51 1.68 12 0.17 9408.00 42153.00 76400 20240717 -7.46 47150 20240805 49.95 74800 -5.48 20250220 54000 30.93 20250102 76400 -7.46 20240717 47150 49.95 20240805 0.30 Y 383220 100 38 억 4450449 N N 23097 N 00 N
3 20250429 151234 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 70700 1500 2 2.17 4236589400 60069 173.64 70000 70900 69600 89900 48500 69200 70528.72 11.62 0 -5825 70666 69932 69066 68332 67466 70300 68700 38 20700 100 49820 100 1 38307075 27083 7.51 1.68 12 0.16 9408.00 42153.00 76400 20240717 -7.46 47150 20240805 49.95 74800 -5.48 20250220 54000 30.93 20250102 76400 -7.46 20240717 47150 49.95 20240805 0.30 Y 383220 100 38 억 4450449 N N 14004 N 00 N
4 20250429 141237 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 70200 1000 2 1.45 3067589800 43507 125.77 70000 70900 69600 89900 48500 69200 70507.96 11.62 0 -664 70666 69932 69066 68332 67466 70300 68700 38 20700 100 49820 100 1 38307075 26892 7.46 1.67 12 0.11 9408.00 42153.00 76400 20240717 -8.12 47150 20240805 48.89 74800 -6.15 20250220 54000 30.00 20250102 76400 -8.12 20240717 47150 48.89 20240805 0.30 Y 383220 100 38 억 4450449 N N 14004 N 00 N
5 20250429 131233 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 70400 1200 2 1.73 2482325200 35167 101.66 70000 70900 69700 89900 48500 69200 70586.78 11.62 0 -229 70666 69932 69066 68332 67466 70300 68700 38 20700 100 49820 100 1 38307075 26968 7.48 1.67 12 0.09 9408.00 42153.00 76400 20240717 -7.85 47150 20240805 49.31 74800 -5.88 20250220 54000 30.37 20250102 76400 -7.85 20240717 47150 49.31 20240805 0.30 Y 383220 100 38 억 4450449 N N 14004 N 00 N
6 20250429 121237 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 70800 1600 2 2.31 2078382000 29443 85.11 70000 70900 69700 89900 48500 69200 70590.02 11.62 0 551 70666 69932 69066 68332 67466 70300 68700 38 20700 100 49820 100 1 38307075 27121 7.53 1.68 12 0.08 9408.00 42153.00 76400 20240717 -7.33 47150 20240805 50.16 74800 -5.35 20250220 54000 31.11 20250102 76400 -7.33 20240717 47150 50.16 20240805 0.30 Y 383220 100 38 억 4450449 N N 14004 N 00 N
7 20250429 111235 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 70650 1450 2 2.10 1498468150 21246 61.42 70000 70900 69700 89900 48500 69200 70529.42 11.62 0 2436 70666 69932 69066 68332 67466 70300 68700 38 20700 100 49820 100 1 38307075 27064 7.51 1.68 12 0.06 9408.00 42153.00 76400 20240717 -7.53 47150 20240805 49.84 74800 -5.55 20250220 54000 30.83 20250102 76400 -7.53 20240717 47150 49.84 20240805 0.30 Y 383220 100 38 억 4450449 N N 14004 N 00 N
8 20250429 101238 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 70500 1300 2 1.88 735148250 10447 30.20 70000 70800 69700 89900 48500 69200 70369.32 11.62 0 1061 70666 69932 69066 68332 67466 70300 68700 38 20700 100 49820 100 1 38307075 27006 7.49 1.67 12 0.03 9408.00 42153.00 76400 20240717 -7.72 47150 20240805 49.52 74800 -5.75 20250220 54000 30.56 20250102 76400 -7.72 20240717 47150 49.52 20240805 0.30 Y 383220 100 38 억 4450449 N N 14004 N 00 N
9 20250429 091239 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 70400 1200 2 1.73 170200200 2428 7.02 70000 70500 69700 89900 48500 69200 70098.93 11.62 0 476 70666 69932 69066 68332 67466 70300 68700 38 20700 100 49820 100 1 38307075 26968 7.48 1.67 12 0.01 9408.00 42153.00 76400 20240717 -7.85 47150 20240805 49.31 74800 -5.88 20250220 54000 30.37 20250102 76400 -7.85 20240717 47150 49.31 20240805 0.30 Y 383220 100 38 억 4450449 N N 14004 N 00 N
10 20250428 161226 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69200 200 2 0.29 2392709000 34593 86.66 68300 69800 68200 89700 48300 69000 69167.43 11.63 0 -5932 70200 69600 68900 68300 67600 69250 67950 38 20700 100 49680 100 1 38307075 26508 7.36 1.64 12 0.09 9408.00 42153.00 76400 20240717 -9.42 47150 20240805 46.77 74800 -7.49 20250220 54000 28.15 20250102 76400 -9.42 20240717 47150 46.77 20240805 0.30 Y 383220 100 38 억 4455253 N N 14003 N 00 N
11 20250428 151231 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69300 300 2 0.43 2250475000 32539 81.52 68300 69800 68200 89700 48300 69000 69162.39 11.63 0 -5741 70200 69600 68900 68300 67600 69250 67950 38 20700 100 49680 100 1 38307075 26547 7.37 1.64 12 0.08 9408.00 42153.00 76400 20240717 -9.29 47150 20240805 46.98 74800 -7.35 20250220 54000 28.33 20250102 76400 -9.29 20240717 47150 46.98 20240805 0.30 Y 383220 100 38 억 4455253 N N 7861 N 00 N
12 20250428 141232 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69600 600 2 0.87 1631314200 23605 59.14 68300 69700 68200 89700 48300 69000 69108.84 11.63 0 -375 70200 69600 68900 68300 67600 69250 67950 38 20700 100 49680 100 1 38307075 26662 7.40 1.65 12 0.06 9408.00 42153.00 76400 20240717 -8.90 47150 20240805 47.61 74800 -6.95 20250220 54000 28.89 20250102 76400 -8.90 20240717 47150 47.61 20240805 0.30 Y 383220 100 38 억 4455253 N N 7861 N 00 N