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
093050/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
20250401,160636,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14630,140,2,0.97,921272600,63232,214.86,14490,14760,14440,18830,10150,14490,14569.72,12.74,0,-4555,14790,14640,14510,14360,14230,14575,14295,1462,4340,5000,10720,10,1,29240000,4278,5.67,0.27,12,0.22,2581.00,54553.00,16770,20250217,-12.76,13090,20240805,11.76,16770,-12.76,20250217,14380,1.74,20250331,16770,-12.76,20250217,13090,11.76,20240805,0.19,Y,093050,5000,1462 억,,3724746,N,N,591,N,00,N
20250401,150635,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14440,-50,5,-0.35,882865350,60582,205.86,14490,14700,14440,18830,10150,14490,14573.06,12.74,0,-3735,14790,14640,14510,14360,14230,14575,14295,1462,4340,5000,10720,10,1,29240000,4222,5.59,0.26,12,0.21,2581.00,54553.00,16770,20250217,-13.89,13090,20240805,10.31,16770,-13.89,20250217,14380,0.42,20250331,16770,-13.89,20250217,13090,10.31,20240805,0.19,Y,093050,5000,1462 억,,3724746,N,N,78,N,00,N
20250401,140636,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14500,10,2,0.07,806696260,55328,188.01,14490,14700,14470,18830,10150,14490,14580.25,12.74,0,-2190,14790,14640,14510,14360,14230,14575,14295,1462,4340,5000,10720,10,1,29240000,4240,5.62,0.27,12,0.19,2581.00,54553.00,16770,20250217,-13.54,13090,20240805,10.77,16770,-13.54,20250217,14380,0.83,20250331,16770,-13.54,20250217,13090,10.77,20240805,0.19,Y,093050,5000,1462 억,,3724746,N,N,78,N,00,N
20250401,130636,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14600,110,2,0.76,552551815,37897,128.77,14490,14670,14470,18830,10150,14490,14580.36,12.74,0,-3138,14790,14640,14510,14360,14230,14575,14295,1462,4340,5000,10720,10,1,29240000,4269,5.66,0.27,12,0.13,2581.00,54553.00,16770,20250217,-12.94,13090,20240805,11.54,16770,-12.94,20250217,14380,1.53,20250331,16770,-12.94,20250217,13090,11.54,20240805,0.19,Y,093050,5000,1462 억,,3724746,N,N,78,N,00,N
20250401,120637,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14570,80,2,0.55,431625085,29624,100.66,14490,14670,14470,18830,10150,14490,14570.11,12.74,0,-2169,14790,14640,14510,14360,14230,14575,14295,1462,4340,5000,10720,10,1,29240000,4260,5.65,0.27,12,0.10,2581.00,54553.00,16770,20250217,-13.12,13090,20240805,11.31,16770,-13.12,20250217,14380,1.32,20250331,16770,-13.12,20250217,13090,11.31,20240805,0.19,Y,093050,5000,1462 억,,3724746,N,N,78,N,00,N
20250401,110623,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14570,80,2,0.55,294639795,20232,68.75,14490,14670,14470,18830,10150,14490,14563.06,12.74,0,-843,14790,14640,14510,14360,14230,14575,14295,1462,4340,5000,10720,10,1,29240000,4260,5.65,0.27,12,0.07,2581.00,54553.00,16770,20250217,-13.12,13090,20240805,11.31,16770,-13.12,20250217,14380,1.32,20250331,16770,-13.12,20250217,13090,11.31,20240805,0.19,Y,093050,5000,1462 억,,3724746,N,N,78,N,00,N
20250401,100626,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14580,90,2,0.62,184282955,12653,43.00,14490,14660,14470,18830,10150,14490,14564.37,12.74,0,-1919,14790,14640,14510,14360,14230,14575,14295,1462,4340,5000,10720,10,1,29240000,4263,5.65,0.27,12,0.04,2581.00,54553.00,16770,20250217,-13.06,13090,20240805,11.38,16770,-13.06,20250217,14380,1.39,20250331,16770,-13.06,20250217,13090,11.38,20240805,0.19,Y,093050,5000,1462 억,,3724746,N,N,78,N,00,N
20250401,090628,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14510,20,2,0.14,7948760,548,1.86,14490,14580,14470,18830,10150,14490,14505.04,12.74,0,-104,14790,14640,14510,14360,14230,14575,14295,1462,4340,5000,10720,10,1,29240000,4243,5.62,0.27,12,0.00,2581.00,54553.00,16770,20250217,-13.48,13090,20240805,10.85,16770,-13.48,20250217,14380,0.90,20250331,16770,-13.48,20250217,13090,10.85,20240805,0.19,Y,093050,5000,1462 억,,3724746,N,N,78,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 160636 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14630 140 2 0.97 921272600 63232 214.86 14490 14760 14440 18830 10150 14490 14569.72 12.74 0 -4555 14790 14640 14510 14360 14230 14575 14295 1462 4340 5000 10720 10 1 29240000 4278 5.67 0.27 12 0.22 2581.00 54553.00 16770 20250217 -12.76 13090 20240805 11.76 16770 -12.76 20250217 14380 1.74 20250331 16770 -12.76 20250217 13090 11.76 20240805 0.19 Y 093050 5000 1462 억 3724746 N N 591 N 00 N
3 20250401 150635 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14440 -50 5 -0.35 882865350 60582 205.86 14490 14700 14440 18830 10150 14490 14573.06 12.74 0 -3735 14790 14640 14510 14360 14230 14575 14295 1462 4340 5000 10720 10 1 29240000 4222 5.59 0.26 12 0.21 2581.00 54553.00 16770 20250217 -13.89 13090 20240805 10.31 16770 -13.89 20250217 14380 0.42 20250331 16770 -13.89 20250217 13090 10.31 20240805 0.19 Y 093050 5000 1462 억 3724746 N N 78 N 00 N
4 20250401 140636 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14500 10 2 0.07 806696260 55328 188.01 14490 14700 14470 18830 10150 14490 14580.25 12.74 0 -2190 14790 14640 14510 14360 14230 14575 14295 1462 4340 5000 10720 10 1 29240000 4240 5.62 0.27 12 0.19 2581.00 54553.00 16770 20250217 -13.54 13090 20240805 10.77 16770 -13.54 20250217 14380 0.83 20250331 16770 -13.54 20250217 13090 10.77 20240805 0.19 Y 093050 5000 1462 억 3724746 N N 78 N 00 N
5 20250401 130636 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14600 110 2 0.76 552551815 37897 128.77 14490 14670 14470 18830 10150 14490 14580.36 12.74 0 -3138 14790 14640 14510 14360 14230 14575 14295 1462 4340 5000 10720 10 1 29240000 4269 5.66 0.27 12 0.13 2581.00 54553.00 16770 20250217 -12.94 13090 20240805 11.54 16770 -12.94 20250217 14380 1.53 20250331 16770 -12.94 20250217 13090 11.54 20240805 0.19 Y 093050 5000 1462 억 3724746 N N 78 N 00 N
6 20250401 120637 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14570 80 2 0.55 431625085 29624 100.66 14490 14670 14470 18830 10150 14490 14570.11 12.74 0 -2169 14790 14640 14510 14360 14230 14575 14295 1462 4340 5000 10720 10 1 29240000 4260 5.65 0.27 12 0.10 2581.00 54553.00 16770 20250217 -13.12 13090 20240805 11.31 16770 -13.12 20250217 14380 1.32 20250331 16770 -13.12 20250217 13090 11.31 20240805 0.19 Y 093050 5000 1462 억 3724746 N N 78 N 00 N
7 20250401 110623 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14570 80 2 0.55 294639795 20232 68.75 14490 14670 14470 18830 10150 14490 14563.06 12.74 0 -843 14790 14640 14510 14360 14230 14575 14295 1462 4340 5000 10720 10 1 29240000 4260 5.65 0.27 12 0.07 2581.00 54553.00 16770 20250217 -13.12 13090 20240805 11.31 16770 -13.12 20250217 14380 1.32 20250331 16770 -13.12 20250217 13090 11.31 20240805 0.19 Y 093050 5000 1462 억 3724746 N N 78 N 00 N
8 20250401 100626 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14580 90 2 0.62 184282955 12653 43.00 14490 14660 14470 18830 10150 14490 14564.37 12.74 0 -1919 14790 14640 14510 14360 14230 14575 14295 1462 4340 5000 10720 10 1 29240000 4263 5.65 0.27 12 0.04 2581.00 54553.00 16770 20250217 -13.06 13090 20240805 11.38 16770 -13.06 20250217 14380 1.39 20250331 16770 -13.06 20250217 13090 11.38 20240805 0.19 Y 093050 5000 1462 억 3724746 N N 78 N 00 N
9 20250401 090628 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14510 20 2 0.14 7948760 548 1.86 14490 14580 14470 18830 10150 14490 14505.04 12.74 0 -104 14790 14640 14510 14360 14230 14575 14295 1462 4340 5000 10720 10 1 29240000 4243 5.62 0.27 12 0.00 2581.00 54553.00 16770 20250217 -13.48 13090 20240805 10.85 16770 -13.48 20250217 14380 0.90 20250331 16770 -13.48 20250217 13090 10.85 20240805 0.19 Y 093050 5000 1462 억 3724746 N N 78 N 00 N