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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002170/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47400,150,2,0.32,213347250,4513,243.29,46950,47600,46950,61400,33100,47250,47273.93,3.10,0,-584,47883,47566,47283,46966,46683,47725,47125,150,14150,5000,34960,50,1,3000000,1422,12.92,0.32,12,0.15,3669.00,150448.00,52700,20250102,-10.06,43500,20240806,8.97,52700,-10.06,20250102,46400,2.16,20250310,52700,-10.06,20250102,43500,8.97,20240806,0.01,Y,002170,5000,150 억,,92959,N,N,0,N,00,N
20250401,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,0,3,0.00,213158050,4509,243.07,46950,47600,46950,61400,33100,47250,47273.91,3.10,0,-584,47883,47566,47283,46966,46683,47725,47125,150,14150,5000,34960,50,1,3000000,1418,12.88,0.31,12,0.15,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,46400,1.83,20250310,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,92959,N,N,0,N,00,N
20250401,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47500,250,2,0.53,212637950,4498,242.48,46950,47600,46950,61400,33100,47250,47273.89,3.10,0,-590,47883,47566,47283,46966,46683,47725,47125,150,14150,5000,34960,50,1,3000000,1425,12.95,0.32,12,0.15,3669.00,150448.00,52700,20250102,-9.87,43500,20240806,9.20,52700,-9.87,20250102,46400,2.37,20250310,52700,-9.87,20250102,43500,9.20,20240806,0.01,Y,002170,5000,150 억,,92959,N,N,0,N,00,N
20250401,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47100,-150,5,-0.32,171301650,3624,195.36,46950,47600,46950,61400,33100,47250,47268.67,3.10,0,-456,47883,47566,47283,46966,46683,47725,47125,150,14150,5000,34960,50,1,3000000,1413,12.84,0.31,12,0.12,3669.00,150448.00,52700,20250102,-10.63,43500,20240806,8.28,52700,-10.63,20250102,46400,1.51,20250310,52700,-10.63,20250102,43500,8.28,20240806,0.01,Y,002170,5000,150 억,,92959,N,N,0,N,00,N
20250401,120125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47350,100,2,0.21,35794450,756,40.75,46950,47600,46950,61400,33100,47250,47347.16,3.10,0,-63,47883,47566,47283,46966,46683,47725,47125,150,14150,5000,34960,50,1,3000000,1421,12.91,0.31,12,0.03,3669.00,150448.00,52700,20250102,-10.15,43500,20240806,8.85,52700,-10.15,20250102,46400,2.05,20250310,52700,-10.15,20250102,43500,8.85,20240806,0.01,Y,002170,5000,150 억,,92959,N,N,0,N,00,N
20250401,110125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47300,50,2,0.11,993100,21,1.13,46950,47600,46950,61400,33100,47250,47290.48,3.10,0,-13,47883,47566,47283,46966,46683,47725,47125,150,14150,5000,34960,50,1,3000000,1419,12.89,0.31,12,0.00,3669.00,150448.00,52700,20250102,-10.25,43500,20240806,8.74,52700,-10.25,20250102,46400,1.94,20250310,52700,-10.25,20250102,43500,8.74,20240806,0.01,Y,002170,5000,150 억,,92959,N,N,0,N,00,N
20250401,100124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47350,100,2,0.21,898450,19,1.02,46950,47600,46950,61400,33100,47250,47286.84,3.10,0,-11,47883,47566,47283,46966,46683,47725,47125,150,14150,5000,34960,50,1,3000000,1421,12.91,0.31,12,0.00,3669.00,150448.00,52700,20250102,-10.15,43500,20240806,8.85,52700,-10.15,20250102,46400,2.05,20250310,52700,-10.15,20250102,43500,8.85,20240806,0.01,Y,002170,5000,150 억,,92959,N,N,0,N,00,N
20250401,090124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,46950,-300,5,-0.63,281700,6,0.32,46950,46950,46950,61400,33100,47250,46950.00,3.10,0,0,47883,47566,47283,46966,46683,47725,47125,150,14150,5000,34960,50,1,3000000,1409,12.80,0.31,12,0.00,3669.00,150448.00,52700,20250102,-10.91,43500,20240806,7.93,52700,-10.91,20250102,46400,1.19,20250310,52700,-10.91,20250102,43500,7.93,20240806,0.01,Y,002170,5000,150 억,,92959,N,N,0,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 20250401 160125 57 100.00 KOSPI 섬유·의류 N N N N N 47400 150 2 0.32 213347250 4513 243.29 46950 47600 46950 61400 33100 47250 47273.93 3.10 0 -584 47883 47566 47283 46966 46683 47725 47125 150 14150 5000 34960 50 1 3000000 1422 12.92 0.32 12 0.15 3669.00 150448.00 52700 20250102 -10.06 43500 20240806 8.97 52700 -10.06 20250102 46400 2.16 20250310 52700 -10.06 20250102 43500 8.97 20240806 0.01 Y 002170 5000 150 억 92959 N N 0 N 00 N
3 20250401 150125 57 100.00 KOSPI 섬유·의류 N N N N N 47250 0 3 0.00 213158050 4509 243.07 46950 47600 46950 61400 33100 47250 47273.91 3.10 0 -584 47883 47566 47283 46966 46683 47725 47125 150 14150 5000 34960 50 1 3000000 1418 12.88 0.31 12 0.15 3669.00 150448.00 52700 20250102 -10.34 43500 20240806 8.62 52700 -10.34 20250102 46400 1.83 20250310 52700 -10.34 20250102 43500 8.62 20240806 0.01 Y 002170 5000 150 억 92959 N N 0 N 00 N
4 20250401 140125 57 100.00 KOSPI 섬유·의류 N N N N N 47500 250 2 0.53 212637950 4498 242.48 46950 47600 46950 61400 33100 47250 47273.89 3.10 0 -590 47883 47566 47283 46966 46683 47725 47125 150 14150 5000 34960 50 1 3000000 1425 12.95 0.32 12 0.15 3669.00 150448.00 52700 20250102 -9.87 43500 20240806 9.20 52700 -9.87 20250102 46400 2.37 20250310 52700 -9.87 20250102 43500 9.20 20240806 0.01 Y 002170 5000 150 억 92959 N N 0 N 00 N
5 20250401 130126 57 100.00 KOSPI 섬유·의류 N N N N N 47100 -150 5 -0.32 171301650 3624 195.36 46950 47600 46950 61400 33100 47250 47268.67 3.10 0 -456 47883 47566 47283 46966 46683 47725 47125 150 14150 5000 34960 50 1 3000000 1413 12.84 0.31 12 0.12 3669.00 150448.00 52700 20250102 -10.63 43500 20240806 8.28 52700 -10.63 20250102 46400 1.51 20250310 52700 -10.63 20250102 43500 8.28 20240806 0.01 Y 002170 5000 150 억 92959 N N 0 N 00 N
6 20250401 120125 57 100.00 KOSPI 섬유·의류 N N N N N 47350 100 2 0.21 35794450 756 40.75 46950 47600 46950 61400 33100 47250 47347.16 3.10 0 -63 47883 47566 47283 46966 46683 47725 47125 150 14150 5000 34960 50 1 3000000 1421 12.91 0.31 12 0.03 3669.00 150448.00 52700 20250102 -10.15 43500 20240806 8.85 52700 -10.15 20250102 46400 2.05 20250310 52700 -10.15 20250102 43500 8.85 20240806 0.01 Y 002170 5000 150 억 92959 N N 0 N 00 N
7 20250401 110125 57 100.00 KOSPI 섬유·의류 N N N N N 47300 50 2 0.11 993100 21 1.13 46950 47600 46950 61400 33100 47250 47290.48 3.10 0 -13 47883 47566 47283 46966 46683 47725 47125 150 14150 5000 34960 50 1 3000000 1419 12.89 0.31 12 0.00 3669.00 150448.00 52700 20250102 -10.25 43500 20240806 8.74 52700 -10.25 20250102 46400 1.94 20250310 52700 -10.25 20250102 43500 8.74 20240806 0.01 Y 002170 5000 150 억 92959 N N 0 N 00 N
8 20250401 100124 57 100.00 KOSPI 섬유·의류 N N N N N 47350 100 2 0.21 898450 19 1.02 46950 47600 46950 61400 33100 47250 47286.84 3.10 0 -11 47883 47566 47283 46966 46683 47725 47125 150 14150 5000 34960 50 1 3000000 1421 12.91 0.31 12 0.00 3669.00 150448.00 52700 20250102 -10.15 43500 20240806 8.85 52700 -10.15 20250102 46400 2.05 20250310 52700 -10.15 20250102 43500 8.85 20240806 0.01 Y 002170 5000 150 억 92959 N N 0 N 00 N
9 20250401 090124 57 100.00 KOSPI 섬유·의류 N N N N N 46950 -300 5 -0.63 281700 6 0.32 46950 46950 46950 61400 33100 47250 46950.00 3.10 0 0 47883 47566 47283 46966 46683 47725 47125 150 14150 5000 34960 50 1 3000000 1409 12.80 0.31 12 0.00 3669.00 150448.00 52700 20250102 -10.91 43500 20240806 7.93 52700 -10.91 20250102 46400 1.19 20250310 52700 -10.91 20250102 43500 7.93 20240806 0.01 Y 002170 5000 150 억 92959 N N 0 N 00 N