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
093240/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
20250401,160637,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,3240,745,1,29.86,68722315335,23022518,129.42,2500,3240,2365,3240,1750,2495,2985.15,1.59,0,1133770,2948,2721,2473,2246,1998,2835,2360,192,745,500,1540,5,1,38390259,1244,15.80,1.32,06,59.97,205.00,2458.00,3240,20250401,0.00,968,20240806,234.71,3240,0.00,20250401,1689,91.83,20250325,3240,0.00,20250401,968,234.71,20240806,3.96,Y,093240,500,191 억,,611150,N,N,40305,N,00,N
20250401,150635,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,3240,745,1,29.86,68679158535,23009198,129.34,2500,3240,2365,3240,1750,2495,2985.02,1.59,0,1133808,2948,2721,2473,2246,1998,2835,2360,192,745,500,1540,5,1,38390259,1244,15.80,1.32,06,59.93,205.00,2458.00,3240,20250401,0.00,968,20240806,234.71,3240,0.00,20250401,1689,91.83,20250325,3240,0.00,20250401,968,234.71,20240806,3.96,Y,093240,500,191 억,,611150,N,N,172908,N,00,N
20250401,140636,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,3240,745,1,29.86,68338274895,22903987,128.75,2500,3240,2365,3240,1750,2495,2983.85,1.59,0,1134015,2948,2721,2473,2246,1998,2835,2360,192,745,500,1540,5,1,38390259,1244,15.80,1.32,06,59.66,205.00,2458.00,3240,20250401,0.00,968,20240806,234.71,3240,0.00,20250401,1689,91.83,20250325,3240,0.00,20250401,968,234.71,20240806,3.96,Y,093240,500,191 억,,611150,N,N,172908,N,00,N
20250401,130637,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,3225,730,2,29.26,65547996114,22042107,123.90,2500,3240,2365,3240,1750,2495,2973.93,1.59,0,783302,2948,2721,2473,2246,1998,2835,2360,192,745,500,1540,5,1,38390259,1238,15.73,1.31,06,57.42,205.00,2458.00,3240,20250401,-0.46,968,20240806,233.16,3240,-0.46,20250401,1689,90.94,20250325,3240,-0.46,20250401,968,233.16,20240806,3.96,Y,093240,500,191 억,,611150,N,N,172908,N,00,N
20250401,120637,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,3180,685,2,27.45,58456262114,19821294,111.42,2500,3240,2365,3240,1750,2495,2949.34,1.59,0,536134,2948,2721,2473,2246,1998,2835,2360,192,745,500,1540,5,1,38390259,1221,15.51,1.29,06,51.63,205.00,2458.00,3240,20250401,-1.85,968,20240806,228.51,3240,-1.85,20250401,1689,88.28,20250325,3240,-1.85,20250401,968,228.51,20240806,3.96,Y,093240,500,191 억,,611150,N,N,172908,N,00,N
20250401,110624,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3165,670,2,26.85,33789472670,11963999,67.25,2500,3195,2365,3240,1750,2495,2824.47,1.59,0,-7188,2948,2721,2473,2246,1998,2835,2360,192,745,500,1540,5,1,38390259,1215,15.44,1.29,06,31.16,205.00,2458.00,3200,20241211,-1.09,968,20240806,226.96,3195,-0.94,20250401,1689,87.39,20250325,3200,-1.09,20241211,968,226.96,20240806,3.96,Y,093240,500,191 억,,611150,N,N,172908,N,00,N
20250401,100627,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2390,-105,5,-4.21,6937351729,2791960,15.69,2500,2590,2365,3240,1750,2495,2484.73,1.59,0,-63517,2948,2721,2473,2246,1998,2835,2360,192,745,500,1540,5,1,38390259,918,11.66,0.97,06,7.27,205.00,2458.00,3200,20241211,-25.31,968,20240806,146.90,2940,-18.71,20250115,1689,41.50,20250325,3200,-25.31,20241211,968,146.90,20240806,3.96,Y,093240,500,191 억,,611150,N,N,172908,N,00,N
20250401,090628,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2500,5,2,0.20,1610621290,639116,3.59,2500,2570,2480,3240,1750,2495,2520.38,1.59,0,40338,2948,2721,2473,2246,1998,2835,2360,192,745,500,1540,5,1,38390259,960,12.20,1.02,06,1.66,205.00,2458.00,3200,20241211,-21.88,968,20240806,158.26,2940,-14.97,20250115,1689,48.02,20250325,3200,-21.88,20241211,968,158.26,20240806,3.96,Y,093240,500,191 억,,611150,N,N,172908,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 160637 57 100.00 KOSPI 신고가 섬유·의류 N N N N N 3240 745 1 29.86 68722315335 23022518 129.42 2500 3240 2365 3240 1750 2495 2985.15 1.59 0 1133770 2948 2721 2473 2246 1998 2835 2360 192 745 500 1540 5 1 38390259 1244 15.80 1.32 06 59.97 205.00 2458.00 3240 20250401 0.00 968 20240806 234.71 3240 0.00 20250401 1689 91.83 20250325 3240 0.00 20250401 968 234.71 20240806 3.96 Y 093240 500 191 억 611150 N N 40305 N 00 N
3 20250401 150635 57 100.00 KOSPI 신고가 섬유·의류 N N N N N 3240 745 1 29.86 68679158535 23009198 129.34 2500 3240 2365 3240 1750 2495 2985.02 1.59 0 1133808 2948 2721 2473 2246 1998 2835 2360 192 745 500 1540 5 1 38390259 1244 15.80 1.32 06 59.93 205.00 2458.00 3240 20250401 0.00 968 20240806 234.71 3240 0.00 20250401 1689 91.83 20250325 3240 0.00 20250401 968 234.71 20240806 3.96 Y 093240 500 191 억 611150 N N 172908 N 00 N
4 20250401 140636 57 100.00 KOSPI 신고가 섬유·의류 N N N N N 3240 745 1 29.86 68338274895 22903987 128.75 2500 3240 2365 3240 1750 2495 2983.85 1.59 0 1134015 2948 2721 2473 2246 1998 2835 2360 192 745 500 1540 5 1 38390259 1244 15.80 1.32 06 59.66 205.00 2458.00 3240 20250401 0.00 968 20240806 234.71 3240 0.00 20250401 1689 91.83 20250325 3240 0.00 20250401 968 234.71 20240806 3.96 Y 093240 500 191 억 611150 N N 172908 N 00 N
5 20250401 130637 57 100.00 KOSPI 신고가 섬유·의류 N N N N N 3225 730 2 29.26 65547996114 22042107 123.90 2500 3240 2365 3240 1750 2495 2973.93 1.59 0 783302 2948 2721 2473 2246 1998 2835 2360 192 745 500 1540 5 1 38390259 1238 15.73 1.31 06 57.42 205.00 2458.00 3240 20250401 -0.46 968 20240806 233.16 3240 -0.46 20250401 1689 90.94 20250325 3240 -0.46 20250401 968 233.16 20240806 3.96 Y 093240 500 191 억 611150 N N 172908 N 00 N
6 20250401 120637 57 100.00 KOSPI 신고가 섬유·의류 N N N N N 3180 685 2 27.45 58456262114 19821294 111.42 2500 3240 2365 3240 1750 2495 2949.34 1.59 0 536134 2948 2721 2473 2246 1998 2835 2360 192 745 500 1540 5 1 38390259 1221 15.51 1.29 06 51.63 205.00 2458.00 3240 20250401 -1.85 968 20240806 228.51 3240 -1.85 20250401 1689 88.28 20250325 3240 -1.85 20250401 968 228.51 20240806 3.96 Y 093240 500 191 억 611150 N N 172908 N 00 N
7 20250401 110624 57 100.00 KOSPI 섬유·의류 N N N N N 3165 670 2 26.85 33789472670 11963999 67.25 2500 3195 2365 3240 1750 2495 2824.47 1.59 0 -7188 2948 2721 2473 2246 1998 2835 2360 192 745 500 1540 5 1 38390259 1215 15.44 1.29 06 31.16 205.00 2458.00 3200 20241211 -1.09 968 20240806 226.96 3195 -0.94 20250401 1689 87.39 20250325 3200 -1.09 20241211 968 226.96 20240806 3.96 Y 093240 500 191 억 611150 N N 172908 N 00 N
8 20250401 100627 57 100.00 KOSPI 섬유·의류 N N N N N 2390 -105 5 -4.21 6937351729 2791960 15.69 2500 2590 2365 3240 1750 2495 2484.73 1.59 0 -63517 2948 2721 2473 2246 1998 2835 2360 192 745 500 1540 5 1 38390259 918 11.66 0.97 06 7.27 205.00 2458.00 3200 20241211 -25.31 968 20240806 146.90 2940 -18.71 20250115 1689 41.50 20250325 3200 -25.31 20241211 968 146.90 20240806 3.96 Y 093240 500 191 억 611150 N N 172908 N 00 N
9 20250401 090628 57 100.00 KOSPI 섬유·의류 N N N N N 2500 5 2 0.20 1610621290 639116 3.59 2500 2570 2480 3240 1750 2495 2520.38 1.59 0 40338 2948 2721 2473 2246 1998 2835 2360 192 745 500 1540 5 1 38390259 960 12.20 1.02 06 1.66 205.00 2458.00 3200 20241211 -21.88 968 20240806 158.26 2940 -14.97 20250115 1689 48.02 20250325 3200 -21.88 20241211 968 158.26 20240806 3.96 Y 093240 500 191 억 611150 N N 172908 N 00 N