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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160733,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10660,-60,5,-0.56,686784620,64440,98.41,10720,10760,10570,13930,7510,10720,10657.74,3.36,0,5208,10946,10832,10666,10552,10386,10890,10610,200,3210,500,7710,10,1,40000000,4264,7.35,0.59,12,0.16,1451.00,18100.00,25350,20240531,-57.95,9670,20250404,10.24,14130,-24.56,20250102,9670,10.24,20250404,25350,-57.95,20240531,9670,10.24,20250404,0.84,Y,105630,500,200 억,,1344259,N,N,2450,N,00,N
20250414,150739,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10610,-110,5,-1.03,671241630,62981,96.18,10720,10760,10570,13930,7510,10720,10657.84,3.36,0,5857,10946,10832,10666,10552,10386,10890,10610,200,3210,500,7710,10,1,40000000,4244,7.31,0.59,12,0.16,1451.00,18100.00,25350,20240531,-58.15,9670,20250404,9.72,14130,-24.91,20250102,9670,9.72,20250404,25350,-58.15,20240531,9670,9.72,20250404,0.84,Y,105630,500,200 억,,1344259,N,N,3221,N,00,N
20250414,140737,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10600,-120,5,-1.12,571600190,53580,81.82,10720,10760,10590,13930,7510,10720,10668.16,3.36,0,2624,10946,10832,10666,10552,10386,10890,10610,200,3210,500,7710,10,1,40000000,4240,7.31,0.59,12,0.13,1451.00,18100.00,25350,20240531,-58.19,9670,20250404,9.62,14130,-24.98,20250102,9670,9.62,20250404,25350,-58.19,20240531,9670,9.62,20250404,0.84,Y,105630,500,200 억,,1344259,N,N,3221,N,00,N
20250414,130736,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10630,-90,5,-0.84,477633130,44733,68.31,10720,10760,10610,13930,7510,10720,10677.42,3.36,0,663,10946,10832,10666,10552,10386,10890,10610,200,3210,500,7710,10,1,40000000,4252,7.33,0.59,12,0.11,1451.00,18100.00,25350,20240531,-58.07,9670,20250404,9.93,14130,-24.77,20250102,9670,9.93,20250404,25350,-58.07,20240531,9670,9.93,20250404,0.84,Y,105630,500,200 억,,1344259,N,N,3221,N,00,N
20250414,120739,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10650,-70,5,-0.65,407505020,38138,58.24,10720,10760,10610,13930,7510,10720,10685.01,3.36,0,-1721,10946,10832,10666,10552,10386,10890,10610,200,3210,500,7710,10,1,40000000,4260,7.34,0.59,12,0.10,1451.00,18100.00,25350,20240531,-57.99,9670,20250404,10.13,14130,-24.63,20250102,9670,10.13,20250404,25350,-57.99,20240531,9670,10.13,20250404,0.84,Y,105630,500,200 억,,1344259,N,N,3221,N,00,N
20250414,110734,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10700,-20,5,-0.19,205612890,19275,29.43,10720,10760,10610,13930,7510,10720,10667.34,3.36,0,-2837,10946,10832,10666,10552,10386,10890,10610,200,3210,500,7710,10,1,40000000,4280,7.37,0.59,12,0.05,1451.00,18100.00,25350,20240531,-57.79,9670,20250404,10.65,14130,-24.27,20250102,9670,10.65,20250404,25350,-57.79,20240531,9670,10.65,20250404,0.84,Y,105630,500,200 억,,1344259,N,N,3221,N,00,N
20250414,100737,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10640,-80,5,-0.75,105310070,9871,15.07,10720,10760,10610,13930,7510,10720,10668.63,3.36,0,-4392,10946,10832,10666,10552,10386,10890,10610,200,3210,500,7710,10,1,40000000,4256,7.33,0.59,12,0.02,1451.00,18100.00,25350,20240531,-58.03,9670,20250404,10.03,14130,-24.70,20250102,9670,10.03,20250404,25350,-58.03,20240531,9670,10.03,20250404,0.84,Y,105630,500,200 억,,1344259,N,N,3221,N,00,N
20250414,090737,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10660,-60,5,-0.56,29788070,2785,4.25,10720,10760,10650,13930,7510,10720,10695.90,3.36,0,-1515,10946,10832,10666,10552,10386,10890,10610,200,3210,500,7710,10,1,40000000,4264,7.35,0.59,12,0.01,1451.00,18100.00,25350,20240531,-57.95,9670,20250404,10.24,14130,-24.56,20250102,9670,10.24,20250404,25350,-57.95,20240531,9670,10.24,20250404,0.84,Y,105630,500,200 억,,1344259,N,N,3221,N,00,N
20250411,160729,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10720,-100,5,-0.92,696768980,65484,30.40,10610,10780,10500,14060,7580,10820,10639.89,3.40,0,-20117,11246,11032,10776,10562,10306,11140,10670,200,3240,500,7790,10,1,40000000,4288,7.39,0.59,12,0.16,1451.00,18100.00,25350,20240531,-57.71,9670,20250404,10.86,14130,-24.13,20250102,9670,10.86,20250404,25350,-57.71,20240531,9670,10.86,20250404,0.86,Y,105630,500,200 억,,1358544,N,N,3221,N,00,N
20250411,150735,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10700,-120,5,-1.11,666456640,62653,29.09,10610,10780,10500,14060,7580,10820,10637.27,3.40,0,-18556,11246,11032,10776,10562,10306,11140,10670,200,3240,500,7790,10,1,40000000,4280,7.37,0.59,12,0.16,1451.00,18100.00,25350,20240531,-57.79,9670,20250404,10.65,14130,-24.27,20250102,9670,10.65,20250404,25350,-57.79,20240531,9670,10.65,20250404,0.86,Y,105630,500,200 억,,1358544,N,N,6835,N,00,N
20250411,140734,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10670,-150,5,-1.39,605988060,56986,26.46,10610,10780,10500,14060,7580,10820,10633.98,3.40,0,-18760,11246,11032,10776,10562,10306,11140,10670,200,3240,500,7790,10,1,40000000,4268,7.35,0.59,12,0.14,1451.00,18100.00,25350,20240531,-57.91,9670,20250404,10.34,14130,-24.49,20250102,9670,10.34,20250404,25350,-57.91,20240531,9670,10.34,20250404,0.86,Y,105630,500,200 억,,1358544,N,N,6835,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 20250414 160733 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 10660 -60 5 -0.56 686784620 64440 98.41 10720 10760 10570 13930 7510 10720 10657.74 3.36 0 5208 10946 10832 10666 10552 10386 10890 10610 200 3210 500 7710 10 1 40000000 4264 7.35 0.59 12 0.16 1451.00 18100.00 25350 20240531 -57.95 9670 20250404 10.24 14130 -24.56 20250102 9670 10.24 20250404 25350 -57.95 20240531 9670 10.24 20250404 0.84 Y 105630 500 200 억 1344259 N N 2450 N 00 N
3 20250414 150739 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 10610 -110 5 -1.03 671241630 62981 96.18 10720 10760 10570 13930 7510 10720 10657.84 3.36 0 5857 10946 10832 10666 10552 10386 10890 10610 200 3210 500 7710 10 1 40000000 4244 7.31 0.59 12 0.16 1451.00 18100.00 25350 20240531 -58.15 9670 20250404 9.72 14130 -24.91 20250102 9670 9.72 20250404 25350 -58.15 20240531 9670 9.72 20250404 0.84 Y 105630 500 200 억 1344259 N N 3221 N 00 N
4 20250414 140737 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 10600 -120 5 -1.12 571600190 53580 81.82 10720 10760 10590 13930 7510 10720 10668.16 3.36 0 2624 10946 10832 10666 10552 10386 10890 10610 200 3210 500 7710 10 1 40000000 4240 7.31 0.59 12 0.13 1451.00 18100.00 25350 20240531 -58.19 9670 20250404 9.62 14130 -24.98 20250102 9670 9.62 20250404 25350 -58.19 20240531 9670 9.62 20250404 0.84 Y 105630 500 200 억 1344259 N N 3221 N 00 N
5 20250414 130736 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 10630 -90 5 -0.84 477633130 44733 68.31 10720 10760 10610 13930 7510 10720 10677.42 3.36 0 663 10946 10832 10666 10552 10386 10890 10610 200 3210 500 7710 10 1 40000000 4252 7.33 0.59 12 0.11 1451.00 18100.00 25350 20240531 -58.07 9670 20250404 9.93 14130 -24.77 20250102 9670 9.93 20250404 25350 -58.07 20240531 9670 9.93 20250404 0.84 Y 105630 500 200 억 1344259 N N 3221 N 00 N
6 20250414 120739 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 10650 -70 5 -0.65 407505020 38138 58.24 10720 10760 10610 13930 7510 10720 10685.01 3.36 0 -1721 10946 10832 10666 10552 10386 10890 10610 200 3210 500 7710 10 1 40000000 4260 7.34 0.59 12 0.10 1451.00 18100.00 25350 20240531 -57.99 9670 20250404 10.13 14130 -24.63 20250102 9670 10.13 20250404 25350 -57.99 20240531 9670 10.13 20250404 0.84 Y 105630 500 200 억 1344259 N N 3221 N 00 N
7 20250414 110734 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 10700 -20 5 -0.19 205612890 19275 29.43 10720 10760 10610 13930 7510 10720 10667.34 3.36 0 -2837 10946 10832 10666 10552 10386 10890 10610 200 3210 500 7710 10 1 40000000 4280 7.37 0.59 12 0.05 1451.00 18100.00 25350 20240531 -57.79 9670 20250404 10.65 14130 -24.27 20250102 9670 10.65 20250404 25350 -57.79 20240531 9670 10.65 20250404 0.84 Y 105630 500 200 억 1344259 N N 3221 N 00 N
8 20250414 100737 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 10640 -80 5 -0.75 105310070 9871 15.07 10720 10760 10610 13930 7510 10720 10668.63 3.36 0 -4392 10946 10832 10666 10552 10386 10890 10610 200 3210 500 7710 10 1 40000000 4256 7.33 0.59 12 0.02 1451.00 18100.00 25350 20240531 -58.03 9670 20250404 10.03 14130 -24.70 20250102 9670 10.03 20250404 25350 -58.03 20240531 9670 10.03 20250404 0.84 Y 105630 500 200 억 1344259 N N 3221 N 00 N
9 20250414 090737 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 10660 -60 5 -0.56 29788070 2785 4.25 10720 10760 10650 13930 7510 10720 10695.90 3.36 0 -1515 10946 10832 10666 10552 10386 10890 10610 200 3210 500 7710 10 1 40000000 4264 7.35 0.59 12 0.01 1451.00 18100.00 25350 20240531 -57.95 9670 20250404 10.24 14130 -24.56 20250102 9670 10.24 20250404 25350 -57.95 20240531 9670 10.24 20250404 0.84 Y 105630 500 200 억 1344259 N N 3221 N 00 N
10 20250411 160729 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 10720 -100 5 -0.92 696768980 65484 30.40 10610 10780 10500 14060 7580 10820 10639.89 3.40 0 -20117 11246 11032 10776 10562 10306 11140 10670 200 3240 500 7790 10 1 40000000 4288 7.39 0.59 12 0.16 1451.00 18100.00 25350 20240531 -57.71 9670 20250404 10.86 14130 -24.13 20250102 9670 10.86 20250404 25350 -57.71 20240531 9670 10.86 20250404 0.86 Y 105630 500 200 억 1358544 N N 3221 N 00 N
11 20250411 150735 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 10700 -120 5 -1.11 666456640 62653 29.09 10610 10780 10500 14060 7580 10820 10637.27 3.40 0 -18556 11246 11032 10776 10562 10306 11140 10670 200 3240 500 7790 10 1 40000000 4280 7.37 0.59 12 0.16 1451.00 18100.00 25350 20240531 -57.79 9670 20250404 10.65 14130 -24.27 20250102 9670 10.65 20250404 25350 -57.79 20240531 9670 10.65 20250404 0.86 Y 105630 500 200 억 1358544 N N 6835 N 00 N
12 20250411 140734 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 10670 -150 5 -1.39 605988060 56986 26.46 10610 10780 10500 14060 7580 10820 10633.98 3.40 0 -18760 11246 11032 10776 10562 10306 11140 10670 200 3240 500 7790 10 1 40000000 4268 7.35 0.59 12 0.14 1451.00 18100.00 25350 20240531 -57.91 9670 20250404 10.34 14130 -24.49 20250102 9670 10.34 20250404 25350 -57.91 20240531 9670 10.34 20250404 0.86 Y 105630 500 200 억 1358544 N N 6835 N 00 N