ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160713,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,10210,360,2,3.65,2499676540,251156,51.85,9700,10210,9670,12800,6900,9850,9951.39,3.26,0,89033,10843,10346,10053,9556,9263,10200,9410,200,2950,500,7090,10,1,40000000,4084,7.04,0.56,12,0.63,1451.00,18100.00,25350,20240531,-59.72,9670,20250404,5.58,14130,-27.74,20250102,9670,5.58,20250404,25350,-59.72,20240531,9670,5.58,20250404,0.82,Y,105630,500,200 억,,1303550,N,N,15868,N,00,N
20250404,150720,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,10060,210,2,2.13,2325446420,233988,48.31,9700,10100,9670,12800,6900,9850,9938.31,3.26,0,84798,10843,10346,10053,9556,9263,10200,9410,200,2950,500,7090,10,1,40000000,4024,6.93,0.56,12,0.58,1451.00,18100.00,25350,20240531,-60.32,9670,20250404,4.03,14130,-28.80,20250102,9670,4.03,20250404,25350,-60.32,20240531,9670,4.03,20250404,0.82,Y,105630,500,200 억,,1303550,N,N,49902,N,00,N
20250404,140722,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,9850,0,3,0.00,1877754670,189045,39.03,9700,10100,9670,12800,6900,9850,9932.84,3.26,0,70748,10843,10346,10053,9556,9263,10200,9410,200,2950,500,7090,10,1,40000000,3940,6.79,0.54,12,0.47,1451.00,18100.00,25350,20240531,-61.14,9670,20250404,1.86,14130,-30.29,20250102,9670,1.86,20250404,25350,-61.14,20240531,9670,1.86,20250404,0.82,Y,105630,500,200 억,,1303550,N,N,49902,N,00,N
20250404,130721,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,9840,-10,5,-0.10,1616782180,162542,33.56,9700,10100,9670,12800,6900,9850,9946.86,3.26,0,63001,10843,10346,10053,9556,9263,10200,9410,200,2950,500,7090,10,1,40000000,3936,6.78,0.54,12,0.41,1451.00,18100.00,25350,20240531,-61.18,9670,20250404,1.76,14130,-30.36,20250102,9670,1.76,20250404,25350,-61.18,20240531,9670,1.76,20250404,0.82,Y,105630,500,200 억,,1303550,N,N,49902,N,00,N
20250404,120715,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,9900,50,2,0.51,1332833550,133739,27.61,9700,10100,9670,12800,6900,9850,9965.93,3.26,0,54149,10843,10346,10053,9556,9263,10200,9410,200,2950,500,7090,10,1,40000000,3960,6.82,0.55,12,0.33,1451.00,18100.00,25350,20240531,-60.95,9670,20250404,2.38,14130,-29.94,20250102,9670,2.38,20250404,25350,-60.95,20240531,9670,2.38,20250404,0.82,Y,105630,500,200 억,,1303550,N,N,49902,N,00,N
20250404,110718,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,10040,190,2,1.93,815348250,81906,16.91,9700,10070,9670,12800,6900,9850,9954.68,3.26,0,35314,10843,10346,10053,9556,9263,10200,9410,200,2950,500,7090,10,1,40000000,4016,6.92,0.55,12,0.20,1451.00,18100.00,25350,20240531,-60.39,9670,20250404,3.83,14130,-28.95,20250102,9670,3.83,20250404,25350,-60.39,20240531,9670,3.83,20250404,0.82,Y,105630,500,200 억,,1303550,N,N,49902,N,00,N
20250404,100719,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,10020,170,2,1.73,522400215,52693,10.88,9700,10050,9670,12800,6900,9850,9914.03,3.26,0,23716,10843,10346,10053,9556,9263,10200,9410,200,2950,500,7090,10,1,40000000,4008,6.91,0.55,12,0.13,1451.00,18100.00,25350,20240531,-60.47,9670,20250404,3.62,14130,-29.09,20250102,9670,3.62,20250404,25350,-60.47,20240531,9670,3.62,20250404,0.82,Y,105630,500,200 억,,1303550,N,N,49902,N,00,N
20250404,090722,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,9740,-110,5,-1.12,53951020,5561,1.15,9700,9780,9670,12800,6900,9850,9701.68,3.26,0,1419,10843,10346,10053,9556,9263,10200,9410,200,2950,500,7090,10,1,40000000,3896,6.71,0.54,12,0.01,1451.00,18100.00,25350,20240531,-61.58,9670,20250404,0.72,14130,-31.07,20250102,9670,0.72,20250404,25350,-61.58,20240531,9670,0.72,20250404,0.82,Y,105630,500,200 억,,1303550,N,N,49902,N,00,N
20250403,160707,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,9850,-920,5,-8.54,4839021040,484396,404.19,10450,10550,9760,14000,7540,10770,9989.87,3.33,0,-38019,11276,11022,10886,10632,10496,10955,10565,200,3230,500,7750,10,1,40000000,3940,6.79,0.54,12,1.21,1451.00,18100.00,25350,20240531,-61.14,9760,20250403,0.92,14130,-30.29,20250102,9760,0.92,20250403,25350,-61.14,20240531,9760,0.92,20250403,0.82,Y,105630,500,200 억,,1333801,N,N,49902,N,00,N
20250403,150713,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,9800,-970,5,-9.01,4676602420,467862,390.40,10450,10550,9760,14000,7540,10770,9995.69,3.33,0,-40060,11276,11022,10886,10632,10496,10955,10565,200,3230,500,7750,10,1,40000000,3920,6.75,0.54,12,1.17,1451.00,18100.00,25350,20240531,-61.34,9760,20250403,0.41,14130,-30.64,20250102,9760,0.41,20250403,25350,-61.34,20240531,9760,0.41,20250403,0.82,Y,105630,500,200 억,,1333801,N,N,18102,N,00,N
20250403,140713,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,9830,-940,5,-8.73,3934161825,392111,327.19,10450,10550,9830,14000,7540,10770,10033.29,3.33,0,-47025,11276,11022,10886,10632,10496,10955,10565,200,3230,500,7750,10,1,40000000,3932,6.77,0.54,12,0.98,1451.00,18100.00,25350,20240531,-61.22,9830,20250403,0.00,14130,-30.43,20250102,9830,0.00,20250403,25350,-61.22,20240531,9830,0.00,20250403,0.82,Y,105630,500,200 억,,1333801,N,N,18102,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 20250404 160713 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 10210 360 2 3.65 2499676540 251156 51.85 9700 10210 9670 12800 6900 9850 9951.39 3.26 0 89033 10843 10346 10053 9556 9263 10200 9410 200 2950 500 7090 10 1 40000000 4084 7.04 0.56 12 0.63 1451.00 18100.00 25350 20240531 -59.72 9670 20250404 5.58 14130 -27.74 20250102 9670 5.58 20250404 25350 -59.72 20240531 9670 5.58 20250404 0.82 Y 105630 500 200 억 1303550 N N 15868 N 00 N
3 20250404 150720 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 10060 210 2 2.13 2325446420 233988 48.31 9700 10100 9670 12800 6900 9850 9938.31 3.26 0 84798 10843 10346 10053 9556 9263 10200 9410 200 2950 500 7090 10 1 40000000 4024 6.93 0.56 12 0.58 1451.00 18100.00 25350 20240531 -60.32 9670 20250404 4.03 14130 -28.80 20250102 9670 4.03 20250404 25350 -60.32 20240531 9670 4.03 20250404 0.82 Y 105630 500 200 억 1303550 N N 49902 N 00 N
4 20250404 140722 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 9850 0 3 0.00 1877754670 189045 39.03 9700 10100 9670 12800 6900 9850 9932.84 3.26 0 70748 10843 10346 10053 9556 9263 10200 9410 200 2950 500 7090 10 1 40000000 3940 6.79 0.54 12 0.47 1451.00 18100.00 25350 20240531 -61.14 9670 20250404 1.86 14130 -30.29 20250102 9670 1.86 20250404 25350 -61.14 20240531 9670 1.86 20250404 0.82 Y 105630 500 200 억 1303550 N N 49902 N 00 N
5 20250404 130721 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 9840 -10 5 -0.10 1616782180 162542 33.56 9700 10100 9670 12800 6900 9850 9946.86 3.26 0 63001 10843 10346 10053 9556 9263 10200 9410 200 2950 500 7090 10 1 40000000 3936 6.78 0.54 12 0.41 1451.00 18100.00 25350 20240531 -61.18 9670 20250404 1.76 14130 -30.36 20250102 9670 1.76 20250404 25350 -61.18 20240531 9670 1.76 20250404 0.82 Y 105630 500 200 억 1303550 N N 49902 N 00 N
6 20250404 120715 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 9900 50 2 0.51 1332833550 133739 27.61 9700 10100 9670 12800 6900 9850 9965.93 3.26 0 54149 10843 10346 10053 9556 9263 10200 9410 200 2950 500 7090 10 1 40000000 3960 6.82 0.55 12 0.33 1451.00 18100.00 25350 20240531 -60.95 9670 20250404 2.38 14130 -29.94 20250102 9670 2.38 20250404 25350 -60.95 20240531 9670 2.38 20250404 0.82 Y 105630 500 200 억 1303550 N N 49902 N 00 N
7 20250404 110718 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 10040 190 2 1.93 815348250 81906 16.91 9700 10070 9670 12800 6900 9850 9954.68 3.26 0 35314 10843 10346 10053 9556 9263 10200 9410 200 2950 500 7090 10 1 40000000 4016 6.92 0.55 12 0.20 1451.00 18100.00 25350 20240531 -60.39 9670 20250404 3.83 14130 -28.95 20250102 9670 3.83 20250404 25350 -60.39 20240531 9670 3.83 20250404 0.82 Y 105630 500 200 억 1303550 N N 49902 N 00 N
8 20250404 100719 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 10020 170 2 1.73 522400215 52693 10.88 9700 10050 9670 12800 6900 9850 9914.03 3.26 0 23716 10843 10346 10053 9556 9263 10200 9410 200 2950 500 7090 10 1 40000000 4008 6.91 0.55 12 0.13 1451.00 18100.00 25350 20240531 -60.47 9670 20250404 3.62 14130 -29.09 20250102 9670 3.62 20250404 25350 -60.47 20240531 9670 3.62 20250404 0.82 Y 105630 500 200 억 1303550 N N 49902 N 00 N
9 20250404 090722 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 9740 -110 5 -1.12 53951020 5561 1.15 9700 9780 9670 12800 6900 9850 9701.68 3.26 0 1419 10843 10346 10053 9556 9263 10200 9410 200 2950 500 7090 10 1 40000000 3896 6.71 0.54 12 0.01 1451.00 18100.00 25350 20240531 -61.58 9670 20250404 0.72 14130 -31.07 20250102 9670 0.72 20250404 25350 -61.58 20240531 9670 0.72 20250404 0.82 Y 105630 500 200 억 1303550 N N 49902 N 00 N
10 20250403 160707 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 9850 -920 5 -8.54 4839021040 484396 404.19 10450 10550 9760 14000 7540 10770 9989.87 3.33 0 -38019 11276 11022 10886 10632 10496 10955 10565 200 3230 500 7750 10 1 40000000 3940 6.79 0.54 12 1.21 1451.00 18100.00 25350 20240531 -61.14 9760 20250403 0.92 14130 -30.29 20250102 9760 0.92 20250403 25350 -61.14 20240531 9760 0.92 20250403 0.82 Y 105630 500 200 억 1333801 N N 49902 N 00 N
11 20250403 150713 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 9800 -970 5 -9.01 4676602420 467862 390.40 10450 10550 9760 14000 7540 10770 9995.69 3.33 0 -40060 11276 11022 10886 10632 10496 10955 10565 200 3230 500 7750 10 1 40000000 3920 6.75 0.54 12 1.17 1451.00 18100.00 25350 20240531 -61.34 9760 20250403 0.41 14130 -30.64 20250102 9760 0.41 20250403 25350 -61.34 20240531 9760 0.41 20250403 0.82 Y 105630 500 200 억 1333801 N N 18102 N 00 N
12 20250403 140713 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 9830 -940 5 -8.73 3934161825 392111 327.19 10450 10550 9830 14000 7540 10770 10033.29 3.33 0 -47025 11276 11022 10886 10632 10496 10955 10565 200 3230 500 7750 10 1 40000000 3932 6.77 0.54 12 0.98 1451.00 18100.00 25350 20240531 -61.22 9830 20250403 0.00 14130 -30.43 20250102 9830 0.00 20250403 25350 -61.22 20240531 9830 0.00 20250403 0.82 Y 105630 500 200 억 1333801 N N 18102 N 00 N