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
111110/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
20250401,160711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8040,40,2,0.50,74061225,9231,9.54,8040,8110,7980,10400,5600,8000,8023.10,1.98,0,-1163,8380,8190,7960,7770,7540,8285,7865,55,2400,500,5440,10,1,9749984,784,3.12,0.39,12,0.09,2581.00,20549.00,9020,20241031,-10.86,6400,20240805,25.62,8150,-1.35,20250120,7050,14.04,20250203,9020,-10.86,20241031,6400,25.62,20240805,2.08,Y,111110,500,55 억,,193214,N,N,0,N,00,N
20250401,150710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8040,40,2,0.50,64524585,8042,8.31,8040,8110,7980,10400,5600,8000,8023.45,1.98,0,-990,8380,8190,7960,7770,7540,8285,7865,55,2400,500,5440,10,1,9749984,784,3.12,0.39,12,0.08,2581.00,20549.00,9020,20241031,-10.86,6400,20240805,25.62,8150,-1.35,20250120,7050,14.04,20250203,9020,-10.86,20241031,6400,25.62,20240805,2.08,Y,111110,500,55 억,,193214,N,N,0,N,00,N
20250401,140710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8040,40,2,0.50,61551490,7672,7.93,8040,8110,7980,10400,5600,8000,8022.87,1.98,0,-785,8380,8190,7960,7770,7540,8285,7865,55,2400,500,5440,10,1,9749984,784,3.12,0.39,12,0.08,2581.00,20549.00,9020,20241031,-10.86,6400,20240805,25.62,8150,-1.35,20250120,7050,14.04,20250203,9020,-10.86,20241031,6400,25.62,20240805,2.08,Y,111110,500,55 억,,193214,N,N,0,N,00,N
20250401,130711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8050,50,2,0.62,56155600,7001,7.24,8040,8110,7980,10400,5600,8000,8021.08,1.98,0,-171,8380,8190,7960,7770,7540,8285,7865,55,2400,500,5440,10,1,9749984,785,3.12,0.39,12,0.07,2581.00,20549.00,9020,20241031,-10.75,6400,20240805,25.78,8150,-1.23,20250120,7050,14.18,20250203,9020,-10.75,20241031,6400,25.78,20240805,2.08,Y,111110,500,55 억,,193214,N,N,0,N,00,N
20250401,120711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8050,50,2,0.62,53680510,6693,6.92,8040,8110,7980,10400,5600,8000,8020.40,1.98,0,-163,8380,8190,7960,7770,7540,8285,7865,55,2400,500,5440,10,1,9749984,785,3.12,0.39,12,0.07,2581.00,20549.00,9020,20241031,-10.75,6400,20240805,25.78,8150,-1.23,20250120,7050,14.18,20250203,9020,-10.75,20241031,6400,25.78,20240805,2.08,Y,111110,500,55 억,,193214,N,N,0,N,00,N
20250401,110657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8040,40,2,0.50,48419050,6039,6.24,8040,8110,7980,10400,5600,8000,8017.73,1.98,0,-41,8380,8190,7960,7770,7540,8285,7865,55,2400,500,5440,10,1,9749984,784,3.12,0.39,12,0.06,2581.00,20549.00,9020,20241031,-10.86,6400,20240805,25.62,8150,-1.35,20250120,7050,14.04,20250203,9020,-10.86,20241031,6400,25.62,20240805,2.08,Y,111110,500,55 억,,193214,N,N,0,N,00,N
20250401,100700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8000,0,3,0.00,29870110,3725,3.85,8040,8110,7980,10400,5600,8000,8018.82,1.98,0,-557,8380,8190,7960,7770,7540,8285,7865,55,2400,500,5440,10,1,9749984,780,3.10,0.39,12,0.04,2581.00,20549.00,9020,20241031,-11.31,6400,20240805,25.00,8150,-1.84,20250120,7050,13.48,20250203,9020,-11.31,20241031,6400,25.00,20240805,2.08,Y,111110,500,55 억,,193214,N,N,0,N,00,N
20250401,090702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8040,40,2,0.50,9408820,1170,1.21,8040,8110,8030,10400,5600,8000,8041.73,1.98,0,-54,8380,8190,7960,7770,7540,8285,7865,55,2400,500,5440,10,1,9749984,784,3.12,0.39,12,0.01,2581.00,20549.00,9020,20241031,-10.86,6400,20240805,25.62,8150,-1.35,20250120,7050,14.04,20250203,9020,-10.86,20241031,6400,25.62,20240805,2.08,Y,111110,500,55 억,,193214,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 160711 57 100.00 KOSPI 섬유·의류 N N N N N 8040 40 2 0.50 74061225 9231 9.54 8040 8110 7980 10400 5600 8000 8023.10 1.98 0 -1163 8380 8190 7960 7770 7540 8285 7865 55 2400 500 5440 10 1 9749984 784 3.12 0.39 12 0.09 2581.00 20549.00 9020 20241031 -10.86 6400 20240805 25.62 8150 -1.35 20250120 7050 14.04 20250203 9020 -10.86 20241031 6400 25.62 20240805 2.08 Y 111110 500 55 억 193214 N N 0 N 00 N
3 20250401 150710 57 100.00 KOSPI 섬유·의류 N N N N N 8040 40 2 0.50 64524585 8042 8.31 8040 8110 7980 10400 5600 8000 8023.45 1.98 0 -990 8380 8190 7960 7770 7540 8285 7865 55 2400 500 5440 10 1 9749984 784 3.12 0.39 12 0.08 2581.00 20549.00 9020 20241031 -10.86 6400 20240805 25.62 8150 -1.35 20250120 7050 14.04 20250203 9020 -10.86 20241031 6400 25.62 20240805 2.08 Y 111110 500 55 억 193214 N N 0 N 00 N
4 20250401 140710 57 100.00 KOSPI 섬유·의류 N N N N N 8040 40 2 0.50 61551490 7672 7.93 8040 8110 7980 10400 5600 8000 8022.87 1.98 0 -785 8380 8190 7960 7770 7540 8285 7865 55 2400 500 5440 10 1 9749984 784 3.12 0.39 12 0.08 2581.00 20549.00 9020 20241031 -10.86 6400 20240805 25.62 8150 -1.35 20250120 7050 14.04 20250203 9020 -10.86 20241031 6400 25.62 20240805 2.08 Y 111110 500 55 억 193214 N N 0 N 00 N
5 20250401 130711 57 100.00 KOSPI 섬유·의류 N N N N N 8050 50 2 0.62 56155600 7001 7.24 8040 8110 7980 10400 5600 8000 8021.08 1.98 0 -171 8380 8190 7960 7770 7540 8285 7865 55 2400 500 5440 10 1 9749984 785 3.12 0.39 12 0.07 2581.00 20549.00 9020 20241031 -10.75 6400 20240805 25.78 8150 -1.23 20250120 7050 14.18 20250203 9020 -10.75 20241031 6400 25.78 20240805 2.08 Y 111110 500 55 억 193214 N N 0 N 00 N
6 20250401 120711 57 100.00 KOSPI 섬유·의류 N N N N N 8050 50 2 0.62 53680510 6693 6.92 8040 8110 7980 10400 5600 8000 8020.40 1.98 0 -163 8380 8190 7960 7770 7540 8285 7865 55 2400 500 5440 10 1 9749984 785 3.12 0.39 12 0.07 2581.00 20549.00 9020 20241031 -10.75 6400 20240805 25.78 8150 -1.23 20250120 7050 14.18 20250203 9020 -10.75 20241031 6400 25.78 20240805 2.08 Y 111110 500 55 억 193214 N N 0 N 00 N
7 20250401 110657 57 100.00 KOSPI 섬유·의류 N N N N N 8040 40 2 0.50 48419050 6039 6.24 8040 8110 7980 10400 5600 8000 8017.73 1.98 0 -41 8380 8190 7960 7770 7540 8285 7865 55 2400 500 5440 10 1 9749984 784 3.12 0.39 12 0.06 2581.00 20549.00 9020 20241031 -10.86 6400 20240805 25.62 8150 -1.35 20250120 7050 14.04 20250203 9020 -10.86 20241031 6400 25.62 20240805 2.08 Y 111110 500 55 억 193214 N N 0 N 00 N
8 20250401 100700 57 100.00 KOSPI 섬유·의류 N N N N N 8000 0 3 0.00 29870110 3725 3.85 8040 8110 7980 10400 5600 8000 8018.82 1.98 0 -557 8380 8190 7960 7770 7540 8285 7865 55 2400 500 5440 10 1 9749984 780 3.10 0.39 12 0.04 2581.00 20549.00 9020 20241031 -11.31 6400 20240805 25.00 8150 -1.84 20250120 7050 13.48 20250203 9020 -11.31 20241031 6400 25.00 20240805 2.08 Y 111110 500 55 억 193214 N N 0 N 00 N
9 20250401 090702 57 100.00 KOSPI 섬유·의류 N N N N N 8040 40 2 0.50 9408820 1170 1.21 8040 8110 8030 10400 5600 8000 8041.73 1.98 0 -54 8380 8190 7960 7770 7540 8285 7865 55 2400 500 5440 10 1 9749984 784 3.12 0.39 12 0.01 2581.00 20549.00 9020 20241031 -10.86 6400 20240805 25.62 8150 -1.35 20250120 7050 14.04 20250203 9020 -10.86 20241031 6400 25.62 20240805 2.08 Y 111110 500 55 억 193214 N N 0 N 00 N