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
090370/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
20250401,160629,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1456,11,2,0.76,65322900,45276,209.17,1439,1500,1409,1878,1012,1445,1442.77,0.00,0,-8068,1478,1461,1439,1422,1400,1450,1411,623,433,2500,980,1,1,24904689,363,182.00,0.46,12,0.18,8.00,3138.00,2325,20240502,-37.38,1164,20241204,25.09,1625,-10.40,20250312,1210,20.33,20250210,2325,-37.38,20240502,1164,25.09,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250401,150627,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1449,4,2,0.28,60893870,42227,195.08,1439,1500,1409,1878,1012,1445,1442.06,0.00,0,-7231,1478,1461,1439,1422,1400,1450,1411,623,433,2500,980,1,1,24904689,361,181.12,0.46,12,0.17,8.00,3138.00,2325,20240502,-37.68,1164,20241204,24.48,1625,-10.83,20250312,1210,19.75,20250210,2325,-37.68,20240502,1164,24.48,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250401,140628,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1449,4,2,0.28,43524875,30450,140.67,1439,1470,1409,1878,1012,1445,1429.39,0.00,0,213,1478,1461,1439,1422,1400,1450,1411,623,433,2500,980,1,1,24904689,361,181.12,0.46,12,0.12,8.00,3138.00,2325,20240502,-37.68,1164,20241204,24.48,1625,-10.83,20250312,1210,19.75,20250210,2325,-37.68,20240502,1164,24.48,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250401,130628,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1426,-19,5,-1.31,33205236,23259,107.45,1439,1470,1409,1878,1012,1445,1427.63,0.00,0,222,1478,1461,1439,1422,1400,1450,1411,623,433,2500,980,1,1,24904689,355,178.25,0.45,12,0.09,8.00,3138.00,2325,20240502,-38.67,1164,20241204,22.51,1625,-12.25,20250312,1210,17.85,20250210,2325,-38.67,20240502,1164,22.51,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250401,120629,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1425,-20,5,-1.38,32838892,23002,106.26,1439,1470,1409,1878,1012,1445,1427.65,0.00,0,217,1478,1461,1439,1422,1400,1450,1411,623,433,2500,980,1,1,24904689,355,178.12,0.45,12,0.09,8.00,3138.00,2325,20240502,-38.71,1164,20241204,22.42,1625,-12.31,20250312,1210,17.77,20250210,2325,-38.71,20240502,1164,22.42,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250401,110617,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1418,-27,5,-1.87,21937822,15360,70.96,1439,1470,1409,1878,1012,1445,1428.24,0.00,0,-521,1478,1461,1439,1422,1400,1450,1411,623,433,2500,980,1,1,24904689,353,177.25,0.45,12,0.06,8.00,3138.00,2325,20240502,-39.01,1164,20241204,21.82,1625,-12.74,20250312,1210,17.19,20250210,2325,-39.01,20240502,1164,21.82,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250401,100618,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1411,-34,5,-2.35,20345972,14237,65.77,1439,1470,1409,1878,1012,1445,1429.09,0.00,0,-485,1478,1461,1439,1422,1400,1450,1411,623,433,2500,980,1,1,24904689,351,176.38,0.45,12,0.06,8.00,3138.00,2325,20240502,-39.31,1164,20241204,21.22,1625,-13.17,20250312,1210,16.61,20250210,2325,-39.31,20240502,1164,21.22,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N
20250401,090620,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1439,-6,5,-0.42,1075378,752,3.47,1439,1439,1430,1878,1012,1445,1430.02,0.00,0,0,1478,1461,1439,1422,1400,1450,1411,623,433,2500,980,1,1,24904689,358,179.88,0.46,12,0.00,8.00,3138.00,2325,20240502,-38.11,1164,20241204,23.63,1625,-11.45,20250312,1210,18.93,20250210,2325,-38.11,20240502,1164,23.63,20241204,0.00,Y,090370,2500,622 억,,0,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 160629 57 100.00 KOSPI 섬유·의류 N N N N N 1456 11 2 0.76 65322900 45276 209.17 1439 1500 1409 1878 1012 1445 1442.77 0.00 0 -8068 1478 1461 1439 1422 1400 1450 1411 623 433 2500 980 1 1 24904689 363 182.00 0.46 12 0.18 8.00 3138.00 2325 20240502 -37.38 1164 20241204 25.09 1625 -10.40 20250312 1210 20.33 20250210 2325 -37.38 20240502 1164 25.09 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
3 20250401 150627 57 100.00 KOSPI 섬유·의류 N N N N N 1449 4 2 0.28 60893870 42227 195.08 1439 1500 1409 1878 1012 1445 1442.06 0.00 0 -7231 1478 1461 1439 1422 1400 1450 1411 623 433 2500 980 1 1 24904689 361 181.12 0.46 12 0.17 8.00 3138.00 2325 20240502 -37.68 1164 20241204 24.48 1625 -10.83 20250312 1210 19.75 20250210 2325 -37.68 20240502 1164 24.48 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
4 20250401 140628 57 100.00 KOSPI 섬유·의류 N N N N N 1449 4 2 0.28 43524875 30450 140.67 1439 1470 1409 1878 1012 1445 1429.39 0.00 0 213 1478 1461 1439 1422 1400 1450 1411 623 433 2500 980 1 1 24904689 361 181.12 0.46 12 0.12 8.00 3138.00 2325 20240502 -37.68 1164 20241204 24.48 1625 -10.83 20250312 1210 19.75 20250210 2325 -37.68 20240502 1164 24.48 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
5 20250401 130628 57 100.00 KOSPI 섬유·의류 N N N N N 1426 -19 5 -1.31 33205236 23259 107.45 1439 1470 1409 1878 1012 1445 1427.63 0.00 0 222 1478 1461 1439 1422 1400 1450 1411 623 433 2500 980 1 1 24904689 355 178.25 0.45 12 0.09 8.00 3138.00 2325 20240502 -38.67 1164 20241204 22.51 1625 -12.25 20250312 1210 17.85 20250210 2325 -38.67 20240502 1164 22.51 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
6 20250401 120629 57 100.00 KOSPI 섬유·의류 N N N N N 1425 -20 5 -1.38 32838892 23002 106.26 1439 1470 1409 1878 1012 1445 1427.65 0.00 0 217 1478 1461 1439 1422 1400 1450 1411 623 433 2500 980 1 1 24904689 355 178.12 0.45 12 0.09 8.00 3138.00 2325 20240502 -38.71 1164 20241204 22.42 1625 -12.31 20250312 1210 17.77 20250210 2325 -38.71 20240502 1164 22.42 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
7 20250401 110617 57 100.00 KOSPI 섬유·의류 N N N N N 1418 -27 5 -1.87 21937822 15360 70.96 1439 1470 1409 1878 1012 1445 1428.24 0.00 0 -521 1478 1461 1439 1422 1400 1450 1411 623 433 2500 980 1 1 24904689 353 177.25 0.45 12 0.06 8.00 3138.00 2325 20240502 -39.01 1164 20241204 21.82 1625 -12.74 20250312 1210 17.19 20250210 2325 -39.01 20240502 1164 21.82 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
8 20250401 100618 57 100.00 KOSPI 섬유·의류 N N N N N 1411 -34 5 -2.35 20345972 14237 65.77 1439 1470 1409 1878 1012 1445 1429.09 0.00 0 -485 1478 1461 1439 1422 1400 1450 1411 623 433 2500 980 1 1 24904689 351 176.38 0.45 12 0.06 8.00 3138.00 2325 20240502 -39.31 1164 20241204 21.22 1625 -13.17 20250312 1210 16.61 20250210 2325 -39.31 20240502 1164 21.22 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N
9 20250401 090620 57 100.00 KOSPI 섬유·의류 N N N N N 1439 -6 5 -0.42 1075378 752 3.47 1439 1439 1430 1878 1012 1445 1430.02 0.00 0 0 1478 1461 1439 1422 1400 1450 1411 623 433 2500 980 1 1 24904689 358 179.88 0.46 12 0.00 8.00 3138.00 2325 20240502 -38.11 1164 20241204 23.63 1625 -11.45 20250312 1210 18.93 20250210 2325 -38.11 20240502 1164 23.63 20241204 0.00 Y 090370 2500 622 억 0 N N 0 N 00 N