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
084870/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
20250401,160615,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1146,-11,5,-0.95,18572772,16242,101.10,1146,1155,1125,1504,810,1157,1143.39,1.81,0,280,1194,1175,1145,1126,1096,1160,1111,104,347,500,800,1,1,20856819,239,-32.74,0.39,12,0.08,-35.00,2952.00,1854,20240409,-38.19,1018,20250213,12.57,1252,-8.47,20250108,1018,12.57,20250213,1854,-38.19,20240409,1018,12.57,20250213,0.81,Y,084870,500,104 억,,377330,N,N,0,N,00,N
20250401,150613,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1146,-11,5,-0.95,17448531,15261,95.00,1146,1155,1125,1504,810,1157,1143.34,1.81,0,284,1194,1175,1145,1126,1096,1160,1111,104,347,500,800,1,1,20856819,239,-32.74,0.39,12,0.07,-35.00,2952.00,1854,20240409,-38.19,1018,20250213,12.57,1252,-8.47,20250108,1018,12.57,20250213,1854,-38.19,20240409,1018,12.57,20250213,0.81,Y,084870,500,104 억,,377330,N,N,0,N,00,N
20250401,140614,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1142,-15,5,-1.30,14470239,12651,78.75,1146,1155,1125,1504,810,1157,1143.80,1.81,0,277,1194,1175,1145,1126,1096,1160,1111,104,347,500,800,1,1,20856819,238,-32.63,0.39,12,0.06,-35.00,2952.00,1854,20240409,-38.40,1018,20250213,12.18,1252,-8.79,20250108,1018,12.18,20250213,1854,-38.40,20240409,1018,12.18,20250213,0.81,Y,084870,500,104 억,,377330,N,N,0,N,00,N
20250401,130614,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1139,-18,5,-1.56,11485118,10032,62.45,1146,1155,1125,1504,810,1157,1144.85,1.81,0,288,1194,1175,1145,1126,1096,1160,1111,104,347,500,800,1,1,20856819,238,-32.54,0.39,12,0.05,-35.00,2952.00,1854,20240409,-38.57,1018,20250213,11.89,1252,-9.03,20250108,1018,11.89,20250213,1854,-38.57,20240409,1018,11.89,20250213,0.81,Y,084870,500,104 억,,377330,N,N,0,N,00,N
20250401,120615,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1148,-9,5,-0.78,6902649,6018,37.46,1146,1155,1125,1504,810,1157,1147.00,1.81,0,88,1194,1175,1145,1126,1096,1160,1111,104,347,500,800,1,1,20856819,239,-32.80,0.39,12,0.03,-35.00,2952.00,1854,20240409,-38.08,1018,20250213,12.77,1252,-8.31,20250108,1018,12.77,20250213,1854,-38.08,20240409,1018,12.77,20250213,0.81,Y,084870,500,104 억,,377330,N,N,0,N,00,N
20250401,110607,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1153,-4,5,-0.35,4952345,4323,26.91,1146,1155,1125,1504,810,1157,1145.58,1.81,0,502,1194,1175,1145,1126,1096,1160,1111,104,347,500,800,1,1,20856819,240,-32.94,0.39,12,0.02,-35.00,2952.00,1854,20240409,-37.81,1018,20250213,13.26,1252,-7.91,20250108,1018,13.26,20250213,1854,-37.81,20240409,1018,13.26,20250213,0.81,Y,084870,500,104 억,,377330,N,N,0,N,00,N
20250401,100605,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1137,-20,5,-1.73,2718269,2378,14.80,1146,1155,1125,1504,810,1157,1143.09,1.81,0,370,1194,1175,1145,1126,1096,1160,1111,104,347,500,800,1,1,20856819,237,-32.49,0.39,12,0.01,-35.00,2952.00,1854,20240409,-38.67,1018,20250213,11.69,1252,-9.19,20250108,1018,11.69,20250213,1854,-38.67,20240409,1018,11.69,20250213,0.81,Y,084870,500,104 억,,377330,N,N,0,N,00,N
20250401,090607,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1155,-2,5,-0.17,1752547,1535,9.55,1146,1155,1125,1504,810,1157,1141.72,1.81,0,0,1194,1175,1145,1126,1096,1160,1111,104,347,500,800,1,1,20856819,241,-33.00,0.39,12,0.01,-35.00,2952.00,1854,20240409,-37.70,1018,20250213,13.46,1252,-7.75,20250108,1018,13.46,20250213,1854,-37.70,20240409,1018,13.46,20250213,0.81,Y,084870,500,104 억,,377330,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 160615 57 100.00 KOSPI 섬유·의류 N N N N N 1146 -11 5 -0.95 18572772 16242 101.10 1146 1155 1125 1504 810 1157 1143.39 1.81 0 280 1194 1175 1145 1126 1096 1160 1111 104 347 500 800 1 1 20856819 239 -32.74 0.39 12 0.08 -35.00 2952.00 1854 20240409 -38.19 1018 20250213 12.57 1252 -8.47 20250108 1018 12.57 20250213 1854 -38.19 20240409 1018 12.57 20250213 0.81 Y 084870 500 104 억 377330 N N 0 N 00 N
3 20250401 150613 57 100.00 KOSPI 섬유·의류 N N N N N 1146 -11 5 -0.95 17448531 15261 95.00 1146 1155 1125 1504 810 1157 1143.34 1.81 0 284 1194 1175 1145 1126 1096 1160 1111 104 347 500 800 1 1 20856819 239 -32.74 0.39 12 0.07 -35.00 2952.00 1854 20240409 -38.19 1018 20250213 12.57 1252 -8.47 20250108 1018 12.57 20250213 1854 -38.19 20240409 1018 12.57 20250213 0.81 Y 084870 500 104 억 377330 N N 0 N 00 N
4 20250401 140614 57 100.00 KOSPI 섬유·의류 N N N N N 1142 -15 5 -1.30 14470239 12651 78.75 1146 1155 1125 1504 810 1157 1143.80 1.81 0 277 1194 1175 1145 1126 1096 1160 1111 104 347 500 800 1 1 20856819 238 -32.63 0.39 12 0.06 -35.00 2952.00 1854 20240409 -38.40 1018 20250213 12.18 1252 -8.79 20250108 1018 12.18 20250213 1854 -38.40 20240409 1018 12.18 20250213 0.81 Y 084870 500 104 억 377330 N N 0 N 00 N
5 20250401 130614 57 100.00 KOSPI 섬유·의류 N N N N N 1139 -18 5 -1.56 11485118 10032 62.45 1146 1155 1125 1504 810 1157 1144.85 1.81 0 288 1194 1175 1145 1126 1096 1160 1111 104 347 500 800 1 1 20856819 238 -32.54 0.39 12 0.05 -35.00 2952.00 1854 20240409 -38.57 1018 20250213 11.89 1252 -9.03 20250108 1018 11.89 20250213 1854 -38.57 20240409 1018 11.89 20250213 0.81 Y 084870 500 104 억 377330 N N 0 N 00 N
6 20250401 120615 57 100.00 KOSPI 섬유·의류 N N N N N 1148 -9 5 -0.78 6902649 6018 37.46 1146 1155 1125 1504 810 1157 1147.00 1.81 0 88 1194 1175 1145 1126 1096 1160 1111 104 347 500 800 1 1 20856819 239 -32.80 0.39 12 0.03 -35.00 2952.00 1854 20240409 -38.08 1018 20250213 12.77 1252 -8.31 20250108 1018 12.77 20250213 1854 -38.08 20240409 1018 12.77 20250213 0.81 Y 084870 500 104 억 377330 N N 0 N 00 N
7 20250401 110607 57 100.00 KOSPI 섬유·의류 N N N N N 1153 -4 5 -0.35 4952345 4323 26.91 1146 1155 1125 1504 810 1157 1145.58 1.81 0 502 1194 1175 1145 1126 1096 1160 1111 104 347 500 800 1 1 20856819 240 -32.94 0.39 12 0.02 -35.00 2952.00 1854 20240409 -37.81 1018 20250213 13.26 1252 -7.91 20250108 1018 13.26 20250213 1854 -37.81 20240409 1018 13.26 20250213 0.81 Y 084870 500 104 억 377330 N N 0 N 00 N
8 20250401 100605 57 100.00 KOSPI 섬유·의류 N N N N N 1137 -20 5 -1.73 2718269 2378 14.80 1146 1155 1125 1504 810 1157 1143.09 1.81 0 370 1194 1175 1145 1126 1096 1160 1111 104 347 500 800 1 1 20856819 237 -32.49 0.39 12 0.01 -35.00 2952.00 1854 20240409 -38.67 1018 20250213 11.69 1252 -9.19 20250108 1018 11.69 20250213 1854 -38.67 20240409 1018 11.69 20250213 0.81 Y 084870 500 104 억 377330 N N 0 N 00 N
9 20250401 090607 57 100.00 KOSPI 섬유·의류 N N N N N 1155 -2 5 -0.17 1752547 1535 9.55 1146 1155 1125 1504 810 1157 1141.72 1.81 0 0 1194 1175 1145 1126 1096 1160 1111 104 347 500 800 1 1 20856819 241 -33.00 0.39 12 0.01 -35.00 2952.00 1854 20240409 -37.70 1018 20250213 13.46 1252 -7.75 20250108 1018 13.46 20250213 1854 -37.70 20240409 1018 13.46 20250213 0.81 Y 084870 500 104 억 377330 N N 0 N 00 N