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
003200/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
20250401,160137,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8080,110,2,1.38,73318605,9154,32.01,7970,8080,7970,10360,5580,7970,8009.46,8.00,0,1741,8076,8022,7926,7872,7776,8050,7900,120,2390,500,5890,10,1,22960000,1855,6.69,0.21,12,0.04,1207.00,38874.00,9350,20240619,-13.58,6880,20241209,17.44,8530,-5.28,20250206,7550,7.02,20250102,9350,-13.58,20240619,6880,17.44,20241209,0.35,Y,003200,500,120 억,,1837324,N,N,10,N,00,N
20250401,150137,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8030,60,2,0.75,66016125,8246,28.84,7970,8050,7970,10360,5580,7970,8005.84,8.00,0,1808,8076,8022,7926,7872,7776,8050,7900,120,2390,500,5890,10,1,22960000,1844,6.65,0.21,12,0.04,1207.00,38874.00,9350,20240619,-14.12,6880,20241209,16.72,8530,-5.86,20250206,7550,6.36,20250102,9350,-14.12,20240619,6880,16.72,20241209,0.35,Y,003200,500,120 억,,1837324,N,N,0,N,00,N
20250401,140137,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8020,50,2,0.63,63843250,7975,27.89,7970,8050,7970,10360,5580,7970,8005.42,8.00,0,1817,8076,8022,7926,7872,7776,8050,7900,120,2390,500,5890,10,1,22960000,1841,6.64,0.21,12,0.03,1207.00,38874.00,9350,20240619,-14.22,6880,20241209,16.57,8530,-5.98,20250206,7550,6.23,20250102,9350,-14.22,20240619,6880,16.57,20241209,0.35,Y,003200,500,120 억,,1837324,N,N,0,N,00,N
20250401,130138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8030,60,2,0.75,63771075,7966,27.86,7970,8050,7970,10360,5580,7970,8005.41,8.00,0,1822,8076,8022,7926,7872,7776,8050,7900,120,2390,500,5890,10,1,22960000,1844,6.65,0.21,12,0.03,1207.00,38874.00,9350,20240619,-14.12,6880,20241209,16.72,8530,-5.86,20250206,7550,6.36,20250102,9350,-14.12,20240619,6880,16.72,20241209,0.35,Y,003200,500,120 억,,1837324,N,N,0,N,00,N
20250401,120137,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8040,70,2,0.88,38991905,4870,17.03,7970,8040,7970,10360,5580,7970,8006.55,8.00,0,1035,8076,8022,7926,7872,7776,8050,7900,120,2390,500,5890,10,1,22960000,1846,6.66,0.21,12,0.02,1207.00,38874.00,9350,20240619,-14.01,6880,20241209,16.86,8530,-5.74,20250206,7550,6.49,20250102,9350,-14.01,20240619,6880,16.86,20241209,0.35,Y,003200,500,120 억,,1837324,N,N,0,N,00,N
20250401,110137,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8000,30,2,0.38,11488755,1435,5.02,7970,8040,7970,10360,5580,7970,8006.10,8.00,0,-823,8076,8022,7926,7872,7776,8050,7900,120,2390,500,5890,10,1,22960000,1837,6.63,0.21,12,0.01,1207.00,38874.00,9350,20240619,-14.44,6880,20241209,16.28,8530,-6.21,20250206,7550,5.96,20250102,9350,-14.44,20240619,6880,16.28,20241209,0.35,Y,003200,500,120 억,,1837324,N,N,0,N,00,N
20250401,100135,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8000,30,2,0.38,11352815,1418,4.96,7970,8040,7970,10360,5580,7970,8006.22,8.00,0,-826,8076,8022,7926,7872,7776,8050,7900,120,2390,500,5890,10,1,22960000,1837,6.63,0.21,12,0.01,1207.00,38874.00,9350,20240619,-14.44,6880,20241209,16.28,8530,-6.21,20250206,7550,5.96,20250102,9350,-14.44,20240619,6880,16.28,20241209,0.35,Y,003200,500,120 억,,1837324,N,N,0,N,00,N
20250401,090136,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7990,20,2,0.25,1139780,143,0.50,7970,7990,7970,10360,5580,7970,7970.49,8.00,0,-16,8076,8022,7926,7872,7776,8050,7900,120,2390,500,5890,10,1,22960000,1835,6.62,0.21,12,0.00,1207.00,38874.00,9350,20240619,-14.55,6880,20241209,16.13,8530,-6.33,20250206,7550,5.83,20250102,9350,-14.55,20240619,6880,16.13,20241209,0.35,Y,003200,500,120 억,,1837324,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 160137 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8080 110 2 1.38 73318605 9154 32.01 7970 8080 7970 10360 5580 7970 8009.46 8.00 0 1741 8076 8022 7926 7872 7776 8050 7900 120 2390 500 5890 10 1 22960000 1855 6.69 0.21 12 0.04 1207.00 38874.00 9350 20240619 -13.58 6880 20241209 17.44 8530 -5.28 20250206 7550 7.02 20250102 9350 -13.58 20240619 6880 17.44 20241209 0.35 Y 003200 500 120 억 1837324 N N 10 N 00 N
3 20250401 150137 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8030 60 2 0.75 66016125 8246 28.84 7970 8050 7970 10360 5580 7970 8005.84 8.00 0 1808 8076 8022 7926 7872 7776 8050 7900 120 2390 500 5890 10 1 22960000 1844 6.65 0.21 12 0.04 1207.00 38874.00 9350 20240619 -14.12 6880 20241209 16.72 8530 -5.86 20250206 7550 6.36 20250102 9350 -14.12 20240619 6880 16.72 20241209 0.35 Y 003200 500 120 억 1837324 N N 0 N 00 N
4 20250401 140137 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8020 50 2 0.63 63843250 7975 27.89 7970 8050 7970 10360 5580 7970 8005.42 8.00 0 1817 8076 8022 7926 7872 7776 8050 7900 120 2390 500 5890 10 1 22960000 1841 6.64 0.21 12 0.03 1207.00 38874.00 9350 20240619 -14.22 6880 20241209 16.57 8530 -5.98 20250206 7550 6.23 20250102 9350 -14.22 20240619 6880 16.57 20241209 0.35 Y 003200 500 120 억 1837324 N N 0 N 00 N
5 20250401 130138 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8030 60 2 0.75 63771075 7966 27.86 7970 8050 7970 10360 5580 7970 8005.41 8.00 0 1822 8076 8022 7926 7872 7776 8050 7900 120 2390 500 5890 10 1 22960000 1844 6.65 0.21 12 0.03 1207.00 38874.00 9350 20240619 -14.12 6880 20241209 16.72 8530 -5.86 20250206 7550 6.36 20250102 9350 -14.12 20240619 6880 16.72 20241209 0.35 Y 003200 500 120 억 1837324 N N 0 N 00 N
6 20250401 120137 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8040 70 2 0.88 38991905 4870 17.03 7970 8040 7970 10360 5580 7970 8006.55 8.00 0 1035 8076 8022 7926 7872 7776 8050 7900 120 2390 500 5890 10 1 22960000 1846 6.66 0.21 12 0.02 1207.00 38874.00 9350 20240619 -14.01 6880 20241209 16.86 8530 -5.74 20250206 7550 6.49 20250102 9350 -14.01 20240619 6880 16.86 20241209 0.35 Y 003200 500 120 억 1837324 N N 0 N 00 N
7 20250401 110137 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8000 30 2 0.38 11488755 1435 5.02 7970 8040 7970 10360 5580 7970 8006.10 8.00 0 -823 8076 8022 7926 7872 7776 8050 7900 120 2390 500 5890 10 1 22960000 1837 6.63 0.21 12 0.01 1207.00 38874.00 9350 20240619 -14.44 6880 20241209 16.28 8530 -6.21 20250206 7550 5.96 20250102 9350 -14.44 20240619 6880 16.28 20241209 0.35 Y 003200 500 120 억 1837324 N N 0 N 00 N
8 20250401 100135 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8000 30 2 0.38 11352815 1418 4.96 7970 8040 7970 10360 5580 7970 8006.22 8.00 0 -826 8076 8022 7926 7872 7776 8050 7900 120 2390 500 5890 10 1 22960000 1837 6.63 0.21 12 0.01 1207.00 38874.00 9350 20240619 -14.44 6880 20241209 16.28 8530 -6.21 20250206 7550 5.96 20250102 9350 -14.44 20240619 6880 16.28 20241209 0.35 Y 003200 500 120 억 1837324 N N 0 N 00 N
9 20250401 090136 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7990 20 2 0.25 1139780 143 0.50 7970 7990 7970 10360 5580 7970 7970.49 8.00 0 -16 8076 8022 7926 7872 7776 8050 7900 120 2390 500 5890 10 1 22960000 1835 6.62 0.21 12 0.00 1207.00 38874.00 9350 20240619 -14.55 6880 20241209 16.13 8530 -6.33 20250206 7550 5.83 20250102 9350 -14.55 20240619 6880 16.13 20241209 0.35 Y 003200 500 120 억 1837324 N N 0 N 00 N