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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020000/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
20250430,160335,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15470,-20,5,-0.13,458421820,29688,154.29,15500,15580,15380,20100,10850,15490,15441.32,23.97,0,10229,15603,15546,15453,15396,15303,15575,15425,123,4610,500,11460,10,1,22437747,3471,8.17,0.25,12,0.13,1894.00,60920.00,19850,20240502,-22.07,13650,20250409,13.33,16660,-7.14,20250224,13650,13.33,20250409,19850,-22.07,20240502,13650,13.33,20250409,0.55,Y,020000,500,123 억,,5379315,N,N,171,N,00,N
20250430,150337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15450,-40,5,-0.26,378270960,24513,127.39,15500,15580,15380,20100,10850,15490,15431.44,23.97,0,9980,15603,15546,15453,15396,15303,15575,15425,123,4610,500,11460,10,1,22437747,3467,8.16,0.25,12,0.11,1894.00,60920.00,19850,20240502,-22.17,13650,20250409,13.19,16660,-7.26,20250224,13650,13.19,20250409,19850,-22.17,20240502,13650,13.19,20250409,0.55,Y,020000,500,123 억,,5379315,N,N,573,N,00,N
20250430,140338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15390,-100,5,-0.65,341233780,22111,114.91,15500,15580,15380,20100,10850,15490,15432.76,23.97,0,9087,15603,15546,15453,15396,15303,15575,15425,123,4610,500,11460,10,1,22437747,3453,8.13,0.25,12,0.10,1894.00,60920.00,19850,20240502,-22.47,13650,20250409,12.75,16660,-7.62,20250224,13650,12.75,20250409,19850,-22.47,20240502,13650,12.75,20250409,0.55,Y,020000,500,123 억,,5379315,N,N,573,N,00,N
20250430,130338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15390,-100,5,-0.65,291173540,18859,98.01,15500,15580,15390,20100,10850,15490,15439.50,23.97,0,7289,15603,15546,15453,15396,15303,15575,15425,123,4610,500,11460,10,1,22437747,3453,8.13,0.25,12,0.08,1894.00,60920.00,19850,20240502,-22.47,13650,20250409,12.75,16660,-7.62,20250224,13650,12.75,20250409,19850,-22.47,20240502,13650,12.75,20250409,0.55,Y,020000,500,123 억,,5379315,N,N,573,N,00,N
20250430,120339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15420,-70,5,-0.45,222559790,14404,74.86,15500,15580,15390,20100,10850,15490,15451.25,23.97,0,5250,15603,15546,15453,15396,15303,15575,15425,123,4610,500,11460,10,1,22437747,3460,8.14,0.25,12,0.06,1894.00,60920.00,19850,20240502,-22.32,13650,20250409,12.97,16660,-7.44,20250224,13650,12.97,20250409,19850,-22.32,20240502,13650,12.97,20250409,0.55,Y,020000,500,123 억,,5379315,N,N,573,N,00,N
20250430,110337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15400,-90,5,-0.58,154158020,9975,51.84,15500,15580,15390,20100,10850,15490,15454.44,23.97,0,2358,15603,15546,15453,15396,15303,15575,15425,123,4610,500,11460,10,1,22437747,3455,8.13,0.25,12,0.04,1894.00,60920.00,19850,20240502,-22.42,13650,20250409,12.82,16660,-7.56,20250224,13650,12.82,20250409,19850,-22.42,20240502,13650,12.82,20250409,0.55,Y,020000,500,123 억,,5379315,N,N,573,N,00,N
20250430,100340,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15440,-50,5,-0.32,69748770,4498,23.38,15500,15580,15410,20100,10850,15490,15506.62,23.97,0,1750,15603,15546,15453,15396,15303,15575,15425,123,4610,500,11460,10,1,22437747,3464,8.15,0.25,12,0.02,1894.00,60920.00,19850,20240502,-22.22,13650,20250409,13.11,16660,-7.32,20250224,13650,13.11,20250409,19850,-22.22,20240502,13650,13.11,20250409,0.55,Y,020000,500,123 억,,5379315,N,N,573,N,00,N
20250430,090338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15500,10,2,0.06,1904680,123,0.64,15500,15510,15470,20100,10850,15490,15485.20,23.97,0,-75,15603,15546,15453,15396,15303,15575,15425,123,4610,500,11460,10,1,22437747,3478,8.18,0.25,12,0.00,1894.00,60920.00,19850,20240502,-21.91,13650,20250409,13.55,16660,-6.96,20250224,13650,13.55,20250409,19850,-21.91,20240502,13650,13.55,20250409,0.55,Y,020000,500,123 억,,5379315,N,N,573,N,00,N
20250429,160333,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15490,70,2,0.45,297044380,19242,100.28,15390,15510,15360,20000,10800,15420,15437.29,23.97,0,5827,15680,15550,15430,15300,15180,15490,15240,123,4580,500,11410,10,1,22437747,3476,8.18,0.25,12,0.09,1894.00,60920.00,19850,20240502,-21.96,13650,20250409,13.48,16660,-7.02,20250224,13650,13.48,20250409,19850,-21.96,20240502,13650,13.48,20250409,0.54,Y,020000,500,123 억,,5379108,N,N,573,N,00,N
20250429,150337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15500,80,2,0.52,257031720,16659,86.82,15390,15500,15360,20000,10800,15420,15429.00,23.97,0,5421,15680,15550,15430,15300,15180,15490,15240,123,4580,500,11410,10,1,22437747,3478,8.18,0.25,12,0.07,1894.00,60920.00,19850,20240502,-21.91,13650,20250409,13.55,16660,-6.96,20250224,13650,13.55,20250409,19850,-21.91,20240502,13650,13.55,20250409,0.54,Y,020000,500,123 억,,5379108,N,N,55,N,00,N
20250429,140336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15490,70,2,0.45,231461355,15008,78.22,15390,15490,15360,20000,10800,15420,15422.53,23.97,0,5555,15680,15550,15430,15300,15180,15490,15240,123,4580,500,11410,10,1,22437747,3476,8.18,0.25,12,0.07,1894.00,60920.00,19850,20240502,-21.96,13650,20250409,13.48,16660,-7.02,20250224,13650,13.48,20250409,19850,-21.96,20240502,13650,13.48,20250409,0.54,Y,020000,500,123 억,,5379108,N,N,55,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 20250430 160335 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15470 -20 5 -0.13 458421820 29688 154.29 15500 15580 15380 20100 10850 15490 15441.32 23.97 0 10229 15603 15546 15453 15396 15303 15575 15425 123 4610 500 11460 10 1 22437747 3471 8.17 0.25 12 0.13 1894.00 60920.00 19850 20240502 -22.07 13650 20250409 13.33 16660 -7.14 20250224 13650 13.33 20250409 19850 -22.07 20240502 13650 13.33 20250409 0.55 Y 020000 500 123 억 5379315 N N 171 N 00 N
3 20250430 150337 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15450 -40 5 -0.26 378270960 24513 127.39 15500 15580 15380 20100 10850 15490 15431.44 23.97 0 9980 15603 15546 15453 15396 15303 15575 15425 123 4610 500 11460 10 1 22437747 3467 8.16 0.25 12 0.11 1894.00 60920.00 19850 20240502 -22.17 13650 20250409 13.19 16660 -7.26 20250224 13650 13.19 20250409 19850 -22.17 20240502 13650 13.19 20250409 0.55 Y 020000 500 123 억 5379315 N N 573 N 00 N
4 20250430 140338 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15390 -100 5 -0.65 341233780 22111 114.91 15500 15580 15380 20100 10850 15490 15432.76 23.97 0 9087 15603 15546 15453 15396 15303 15575 15425 123 4610 500 11460 10 1 22437747 3453 8.13 0.25 12 0.10 1894.00 60920.00 19850 20240502 -22.47 13650 20250409 12.75 16660 -7.62 20250224 13650 12.75 20250409 19850 -22.47 20240502 13650 12.75 20250409 0.55 Y 020000 500 123 억 5379315 N N 573 N 00 N
5 20250430 130338 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15390 -100 5 -0.65 291173540 18859 98.01 15500 15580 15390 20100 10850 15490 15439.50 23.97 0 7289 15603 15546 15453 15396 15303 15575 15425 123 4610 500 11460 10 1 22437747 3453 8.13 0.25 12 0.08 1894.00 60920.00 19850 20240502 -22.47 13650 20250409 12.75 16660 -7.62 20250224 13650 12.75 20250409 19850 -22.47 20240502 13650 12.75 20250409 0.55 Y 020000 500 123 억 5379315 N N 573 N 00 N
6 20250430 120339 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15420 -70 5 -0.45 222559790 14404 74.86 15500 15580 15390 20100 10850 15490 15451.25 23.97 0 5250 15603 15546 15453 15396 15303 15575 15425 123 4610 500 11460 10 1 22437747 3460 8.14 0.25 12 0.06 1894.00 60920.00 19850 20240502 -22.32 13650 20250409 12.97 16660 -7.44 20250224 13650 12.97 20250409 19850 -22.32 20240502 13650 12.97 20250409 0.55 Y 020000 500 123 억 5379315 N N 573 N 00 N
7 20250430 110337 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15400 -90 5 -0.58 154158020 9975 51.84 15500 15580 15390 20100 10850 15490 15454.44 23.97 0 2358 15603 15546 15453 15396 15303 15575 15425 123 4610 500 11460 10 1 22437747 3455 8.13 0.25 12 0.04 1894.00 60920.00 19850 20240502 -22.42 13650 20250409 12.82 16660 -7.56 20250224 13650 12.82 20250409 19850 -22.42 20240502 13650 12.82 20250409 0.55 Y 020000 500 123 억 5379315 N N 573 N 00 N
8 20250430 100340 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15440 -50 5 -0.32 69748770 4498 23.38 15500 15580 15410 20100 10850 15490 15506.62 23.97 0 1750 15603 15546 15453 15396 15303 15575 15425 123 4610 500 11460 10 1 22437747 3464 8.15 0.25 12 0.02 1894.00 60920.00 19850 20240502 -22.22 13650 20250409 13.11 16660 -7.32 20250224 13650 13.11 20250409 19850 -22.22 20240502 13650 13.11 20250409 0.55 Y 020000 500 123 억 5379315 N N 573 N 00 N
9 20250430 090338 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15500 10 2 0.06 1904680 123 0.64 15500 15510 15470 20100 10850 15490 15485.20 23.97 0 -75 15603 15546 15453 15396 15303 15575 15425 123 4610 500 11460 10 1 22437747 3478 8.18 0.25 12 0.00 1894.00 60920.00 19850 20240502 -21.91 13650 20250409 13.55 16660 -6.96 20250224 13650 13.55 20250409 19850 -21.91 20240502 13650 13.55 20250409 0.55 Y 020000 500 123 억 5379315 N N 573 N 00 N
10 20250429 160333 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15490 70 2 0.45 297044380 19242 100.28 15390 15510 15360 20000 10800 15420 15437.29 23.97 0 5827 15680 15550 15430 15300 15180 15490 15240 123 4580 500 11410 10 1 22437747 3476 8.18 0.25 12 0.09 1894.00 60920.00 19850 20240502 -21.96 13650 20250409 13.48 16660 -7.02 20250224 13650 13.48 20250409 19850 -21.96 20240502 13650 13.48 20250409 0.54 Y 020000 500 123 억 5379108 N N 573 N 00 N
11 20250429 150337 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15500 80 2 0.52 257031720 16659 86.82 15390 15500 15360 20000 10800 15420 15429.00 23.97 0 5421 15680 15550 15430 15300 15180 15490 15240 123 4580 500 11410 10 1 22437747 3478 8.18 0.25 12 0.07 1894.00 60920.00 19850 20240502 -21.91 13650 20250409 13.55 16660 -6.96 20250224 13650 13.55 20250409 19850 -21.91 20240502 13650 13.55 20250409 0.54 Y 020000 500 123 억 5379108 N N 55 N 00 N
12 20250429 140336 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15490 70 2 0.45 231461355 15008 78.22 15390 15490 15360 20000 10800 15420 15422.53 23.97 0 5555 15680 15550 15430 15300 15180 15490 15240 123 4580 500 11410 10 1 22437747 3476 8.18 0.25 12 0.07 1894.00 60920.00 19850 20240502 -21.96 13650 20250409 13.48 16660 -7.02 20250224 13650 13.48 20250409 19850 -21.96 20240502 13650 13.48 20250409 0.54 Y 020000 500 123 억 5379108 N N 55 N 00 N