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
011330/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
20250401,160240,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,-13,5,-0.93,175125617,127480,30.72,1396,1399,1354,1814,978,1396,1373.75,1.78,0,-15485,1534,1464,1375,1305,1216,1500,1341,489,418,500,940,1,1,96997167,1341,-20.04,0.92,12,0.13,-69.00,1506.00,2145,20240610,-35.52,1190,20240909,16.22,1510,-8.41,20250321,1200,15.25,20250210,2145,-35.52,20240610,1190,16.22,20240909,2.23,Y,011330,500,489 억,,1727197,N,N,6019,N,00,N
20250401,150241,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1379,-17,5,-1.22,159980554,116475,28.07,1396,1399,1354,1814,978,1396,1373.52,1.78,0,-17214,1534,1464,1375,1305,1216,1500,1341,489,418,500,940,1,1,96997167,1338,-19.99,0.92,12,0.12,-69.00,1506.00,2145,20240610,-35.71,1190,20240909,15.88,1510,-8.68,20250321,1200,14.92,20250210,2145,-35.71,20240610,1190,15.88,20240909,2.23,Y,011330,500,489 억,,1727197,N,N,6391,N,00,N
20250401,140240,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1366,-30,5,-2.15,130269357,94963,22.88,1396,1399,1354,1814,978,1396,1371.79,1.78,0,-17193,1534,1464,1375,1305,1216,1500,1341,489,418,500,940,1,1,96997167,1325,-19.80,0.91,12,0.10,-69.00,1506.00,2145,20240610,-36.32,1190,20240909,14.79,1510,-9.54,20250321,1200,13.83,20250210,2145,-36.32,20240610,1190,14.79,20240909,2.23,Y,011330,500,489 억,,1727197,N,N,6391,N,00,N
20250401,130241,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1375,-21,5,-1.50,120111847,87554,21.10,1396,1399,1354,1814,978,1396,1371.86,1.78,0,-17562,1534,1464,1375,1305,1216,1500,1341,489,418,500,940,1,1,96997167,1334,-19.93,0.91,12,0.09,-69.00,1506.00,2145,20240610,-35.90,1190,20240909,15.55,1510,-8.94,20250321,1200,14.58,20250210,2145,-35.90,20240610,1190,15.55,20240909,2.23,Y,011330,500,489 억,,1727197,N,N,6391,N,00,N
20250401,120241,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1368,-28,5,-2.01,101738391,74162,17.87,1396,1399,1354,1814,978,1396,1371.84,1.78,0,-10769,1534,1464,1375,1305,1216,1500,1341,489,418,500,940,1,1,96997167,1327,-19.83,0.91,12,0.08,-69.00,1506.00,2145,20240610,-36.22,1190,20240909,14.96,1510,-9.40,20250321,1200,14.00,20250210,2145,-36.22,20240610,1190,14.96,20240909,2.23,Y,011330,500,489 억,,1727197,N,N,6391,N,00,N
20250401,110240,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,-35,5,-2.51,90429011,65863,15.87,1396,1399,1354,1814,978,1396,1372.99,1.78,0,-9490,1534,1464,1375,1305,1216,1500,1341,489,418,500,940,1,1,96997167,1320,-19.72,0.90,12,0.07,-69.00,1506.00,2145,20240610,-36.55,1190,20240909,14.37,1510,-9.87,20250321,1200,13.42,20250210,2145,-36.55,20240610,1190,14.37,20240909,2.23,Y,011330,500,489 억,,1727197,N,N,6391,N,00,N
20250401,100237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1354,-42,5,-3.01,85178512,61995,14.94,1396,1399,1354,1814,978,1396,1373.96,1.78,0,-8294,1534,1464,1375,1305,1216,1500,1341,489,418,500,940,1,1,96997167,1313,-19.62,0.90,12,0.06,-69.00,1506.00,2145,20240610,-36.88,1190,20240909,13.78,1510,-10.33,20250321,1200,12.83,20250210,2145,-36.88,20240610,1190,13.78,20240909,2.23,Y,011330,500,489 억,,1727197,N,N,6391,N,00,N
20250401,090239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1389,-7,5,-0.50,5550551,3981,0.96,1396,1396,1389,1814,978,1396,1394.26,1.78,0,-1431,1534,1464,1375,1305,1216,1500,1341,489,418,500,940,1,1,96997167,1347,-20.13,0.92,12,0.00,-69.00,1506.00,2145,20240610,-35.24,1190,20240909,16.72,1510,-8.01,20250321,1200,15.75,20250210,2145,-35.24,20240610,1190,16.72,20240909,2.23,Y,011330,500,489 억,,1727197,N,N,6391,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 160240 57 100.00 KOSPI 섬유·의류 N N N N N 1383 -13 5 -0.93 175125617 127480 30.72 1396 1399 1354 1814 978 1396 1373.75 1.78 0 -15485 1534 1464 1375 1305 1216 1500 1341 489 418 500 940 1 1 96997167 1341 -20.04 0.92 12 0.13 -69.00 1506.00 2145 20240610 -35.52 1190 20240909 16.22 1510 -8.41 20250321 1200 15.25 20250210 2145 -35.52 20240610 1190 16.22 20240909 2.23 Y 011330 500 489 억 1727197 N N 6019 N 00 N
3 20250401 150241 57 100.00 KOSPI 섬유·의류 N N N N N 1379 -17 5 -1.22 159980554 116475 28.07 1396 1399 1354 1814 978 1396 1373.52 1.78 0 -17214 1534 1464 1375 1305 1216 1500 1341 489 418 500 940 1 1 96997167 1338 -19.99 0.92 12 0.12 -69.00 1506.00 2145 20240610 -35.71 1190 20240909 15.88 1510 -8.68 20250321 1200 14.92 20250210 2145 -35.71 20240610 1190 15.88 20240909 2.23 Y 011330 500 489 억 1727197 N N 6391 N 00 N
4 20250401 140240 57 100.00 KOSPI 섬유·의류 N N N N N 1366 -30 5 -2.15 130269357 94963 22.88 1396 1399 1354 1814 978 1396 1371.79 1.78 0 -17193 1534 1464 1375 1305 1216 1500 1341 489 418 500 940 1 1 96997167 1325 -19.80 0.91 12 0.10 -69.00 1506.00 2145 20240610 -36.32 1190 20240909 14.79 1510 -9.54 20250321 1200 13.83 20250210 2145 -36.32 20240610 1190 14.79 20240909 2.23 Y 011330 500 489 억 1727197 N N 6391 N 00 N
5 20250401 130241 57 100.00 KOSPI 섬유·의류 N N N N N 1375 -21 5 -1.50 120111847 87554 21.10 1396 1399 1354 1814 978 1396 1371.86 1.78 0 -17562 1534 1464 1375 1305 1216 1500 1341 489 418 500 940 1 1 96997167 1334 -19.93 0.91 12 0.09 -69.00 1506.00 2145 20240610 -35.90 1190 20240909 15.55 1510 -8.94 20250321 1200 14.58 20250210 2145 -35.90 20240610 1190 15.55 20240909 2.23 Y 011330 500 489 억 1727197 N N 6391 N 00 N
6 20250401 120241 57 100.00 KOSPI 섬유·의류 N N N N N 1368 -28 5 -2.01 101738391 74162 17.87 1396 1399 1354 1814 978 1396 1371.84 1.78 0 -10769 1534 1464 1375 1305 1216 1500 1341 489 418 500 940 1 1 96997167 1327 -19.83 0.91 12 0.08 -69.00 1506.00 2145 20240610 -36.22 1190 20240909 14.96 1510 -9.40 20250321 1200 14.00 20250210 2145 -36.22 20240610 1190 14.96 20240909 2.23 Y 011330 500 489 억 1727197 N N 6391 N 00 N
7 20250401 110240 57 100.00 KOSPI 섬유·의류 N N N N N 1361 -35 5 -2.51 90429011 65863 15.87 1396 1399 1354 1814 978 1396 1372.99 1.78 0 -9490 1534 1464 1375 1305 1216 1500 1341 489 418 500 940 1 1 96997167 1320 -19.72 0.90 12 0.07 -69.00 1506.00 2145 20240610 -36.55 1190 20240909 14.37 1510 -9.87 20250321 1200 13.42 20250210 2145 -36.55 20240610 1190 14.37 20240909 2.23 Y 011330 500 489 억 1727197 N N 6391 N 00 N
8 20250401 100237 57 100.00 KOSPI 섬유·의류 N N N N N 1354 -42 5 -3.01 85178512 61995 14.94 1396 1399 1354 1814 978 1396 1373.96 1.78 0 -8294 1534 1464 1375 1305 1216 1500 1341 489 418 500 940 1 1 96997167 1313 -19.62 0.90 12 0.06 -69.00 1506.00 2145 20240610 -36.88 1190 20240909 13.78 1510 -10.33 20250321 1200 12.83 20250210 2145 -36.88 20240610 1190 13.78 20240909 2.23 Y 011330 500 489 억 1727197 N N 6391 N 00 N
9 20250401 090239 57 100.00 KOSPI 섬유·의류 N N N N N 1389 -7 5 -0.50 5550551 3981 0.96 1396 1396 1389 1814 978 1396 1394.26 1.78 0 -1431 1534 1464 1375 1305 1216 1500 1341 489 418 500 940 1 1 96997167 1347 -20.13 0.92 12 0.00 -69.00 1506.00 2145 20240610 -35.24 1190 20240909 16.72 1510 -8.01 20250321 1200 15.75 20250210 2145 -35.24 20240610 1190 16.72 20240909 2.23 Y 011330 500 489 억 1727197 N N 6391 N 00 N