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
016090/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
20250401,160259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,6,2,0.30,95043894,47509,57.89,1968,2025,1968,2590,1396,1994,2000.55,4.12,0,19829,2037,2015,1993,1971,1949,2004,1960,269,596,500,1470,5,1,44282310,886,3.80,0.34,12,0.11,526.00,5879.00,2445,20241212,-18.20,1759,20240805,13.70,2380,-15.97,20250207,1968,1.63,20250401,2445,-18.20,20241212,1759,13.70,20240805,1.80,Y,016090,500,269 억,,1823476,N,N,0,N,00,N
20250401,150301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,6,2,0.30,88518279,44251,53.92,1968,2025,1968,2590,1396,1994,2000.37,4.12,0,17948,2037,2015,1993,1971,1949,2004,1960,269,596,500,1470,5,1,44282310,886,3.80,0.34,12,0.10,526.00,5879.00,2445,20241212,-18.20,1759,20240805,13.70,2380,-15.97,20250207,1968,1.63,20250401,2445,-18.20,20241212,1759,13.70,20240805,1.80,Y,016090,500,269 억,,1823476,N,N,0,N,00,N
20250401,140300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2020,26,2,1.30,71970759,35993,43.86,1968,2025,1968,2590,1396,1994,1999.58,4.12,0,16447,2037,2015,1993,1971,1949,2004,1960,269,596,500,1470,5,1,44282310,895,3.84,0.34,12,0.08,526.00,5879.00,2445,20241212,-17.38,1759,20240805,14.84,2380,-15.13,20250207,1968,2.64,20250401,2445,-17.38,20241212,1759,14.84,20240805,1.80,Y,016090,500,269 억,,1823476,N,N,0,N,00,N
20250401,130301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2020,26,2,1.30,69827539,34932,42.56,1968,2025,1968,2590,1396,1994,1998.96,4.12,0,16334,2037,2015,1993,1971,1949,2004,1960,269,596,500,1470,5,1,44282310,895,3.84,0.34,12,0.08,526.00,5879.00,2445,20241212,-17.38,1759,20240805,14.84,2380,-15.13,20250207,1968,2.64,20250401,2445,-17.38,20241212,1759,14.84,20240805,1.80,Y,016090,500,269 억,,1823476,N,N,0,N,00,N
20250401,120301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2020,26,2,1.30,66161639,33115,40.35,1968,2025,1968,2590,1396,1994,1997.94,4.12,0,15168,2037,2015,1993,1971,1949,2004,1960,269,596,500,1470,5,1,44282310,895,3.84,0.34,12,0.07,526.00,5879.00,2445,20241212,-17.38,1759,20240805,14.84,2380,-15.13,20250207,1968,2.64,20250401,2445,-17.38,20241212,1759,14.84,20240805,1.80,Y,016090,500,269 억,,1823476,N,N,0,N,00,N
20250401,110258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2010,16,2,0.80,56582664,28369,34.57,1968,2010,1968,2590,1396,1994,1994.52,4.12,0,11299,2037,2015,1993,1971,1949,2004,1960,269,596,500,1470,5,1,44282310,890,3.82,0.34,12,0.06,526.00,5879.00,2445,20241212,-17.79,1759,20240805,14.27,2380,-15.55,20250207,1968,2.13,20250401,2445,-17.79,20241212,1759,14.27,20240805,1.80,Y,016090,500,269 억,,1823476,N,N,0,N,00,N
20250401,100256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1996,2,2,0.10,29744056,14945,18.21,1968,2000,1968,2590,1396,1994,1990.23,4.12,0,989,2037,2015,1993,1971,1949,2004,1960,269,596,500,1470,1,1,44282310,884,3.79,0.34,12,0.03,526.00,5879.00,2445,20241212,-18.36,1759,20240805,13.47,2380,-16.13,20250207,1968,1.42,20250401,2445,-18.36,20241212,1759,13.47,20240805,1.80,Y,016090,500,269 억,,1823476,N,N,0,N,00,N
20250401,090257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1995,1,2,0.05,6131896,3113,3.79,1968,1995,1968,2590,1396,1994,1969.77,4.12,0,428,2037,2015,1993,1971,1949,2004,1960,269,596,500,1470,1,1,44282310,883,3.79,0.34,12,0.01,526.00,5879.00,2445,20241212,-18.40,1759,20240805,13.42,2380,-16.18,20250207,1968,1.37,20250401,2445,-18.40,20241212,1759,13.42,20240805,1.80,Y,016090,500,269 억,,1823476,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 160259 57 100.00 KOSPI 섬유·의류 N N N N N 2000 6 2 0.30 95043894 47509 57.89 1968 2025 1968 2590 1396 1994 2000.55 4.12 0 19829 2037 2015 1993 1971 1949 2004 1960 269 596 500 1470 5 1 44282310 886 3.80 0.34 12 0.11 526.00 5879.00 2445 20241212 -18.20 1759 20240805 13.70 2380 -15.97 20250207 1968 1.63 20250401 2445 -18.20 20241212 1759 13.70 20240805 1.80 Y 016090 500 269 억 1823476 N N 0 N 00 N
3 20250401 150301 57 100.00 KOSPI 섬유·의류 N N N N N 2000 6 2 0.30 88518279 44251 53.92 1968 2025 1968 2590 1396 1994 2000.37 4.12 0 17948 2037 2015 1993 1971 1949 2004 1960 269 596 500 1470 5 1 44282310 886 3.80 0.34 12 0.10 526.00 5879.00 2445 20241212 -18.20 1759 20240805 13.70 2380 -15.97 20250207 1968 1.63 20250401 2445 -18.20 20241212 1759 13.70 20240805 1.80 Y 016090 500 269 억 1823476 N N 0 N 00 N
4 20250401 140300 57 100.00 KOSPI 섬유·의류 N N N N N 2020 26 2 1.30 71970759 35993 43.86 1968 2025 1968 2590 1396 1994 1999.58 4.12 0 16447 2037 2015 1993 1971 1949 2004 1960 269 596 500 1470 5 1 44282310 895 3.84 0.34 12 0.08 526.00 5879.00 2445 20241212 -17.38 1759 20240805 14.84 2380 -15.13 20250207 1968 2.64 20250401 2445 -17.38 20241212 1759 14.84 20240805 1.80 Y 016090 500 269 억 1823476 N N 0 N 00 N
5 20250401 130301 57 100.00 KOSPI 섬유·의류 N N N N N 2020 26 2 1.30 69827539 34932 42.56 1968 2025 1968 2590 1396 1994 1998.96 4.12 0 16334 2037 2015 1993 1971 1949 2004 1960 269 596 500 1470 5 1 44282310 895 3.84 0.34 12 0.08 526.00 5879.00 2445 20241212 -17.38 1759 20240805 14.84 2380 -15.13 20250207 1968 2.64 20250401 2445 -17.38 20241212 1759 14.84 20240805 1.80 Y 016090 500 269 억 1823476 N N 0 N 00 N
6 20250401 120301 57 100.00 KOSPI 섬유·의류 N N N N N 2020 26 2 1.30 66161639 33115 40.35 1968 2025 1968 2590 1396 1994 1997.94 4.12 0 15168 2037 2015 1993 1971 1949 2004 1960 269 596 500 1470 5 1 44282310 895 3.84 0.34 12 0.07 526.00 5879.00 2445 20241212 -17.38 1759 20240805 14.84 2380 -15.13 20250207 1968 2.64 20250401 2445 -17.38 20241212 1759 14.84 20240805 1.80 Y 016090 500 269 억 1823476 N N 0 N 00 N
7 20250401 110258 57 100.00 KOSPI 섬유·의류 N N N N N 2010 16 2 0.80 56582664 28369 34.57 1968 2010 1968 2590 1396 1994 1994.52 4.12 0 11299 2037 2015 1993 1971 1949 2004 1960 269 596 500 1470 5 1 44282310 890 3.82 0.34 12 0.06 526.00 5879.00 2445 20241212 -17.79 1759 20240805 14.27 2380 -15.55 20250207 1968 2.13 20250401 2445 -17.79 20241212 1759 14.27 20240805 1.80 Y 016090 500 269 억 1823476 N N 0 N 00 N
8 20250401 100256 57 100.00 KOSPI 섬유·의류 N N N N N 1996 2 2 0.10 29744056 14945 18.21 1968 2000 1968 2590 1396 1994 1990.23 4.12 0 989 2037 2015 1993 1971 1949 2004 1960 269 596 500 1470 1 1 44282310 884 3.79 0.34 12 0.03 526.00 5879.00 2445 20241212 -18.36 1759 20240805 13.47 2380 -16.13 20250207 1968 1.42 20250401 2445 -18.36 20241212 1759 13.47 20240805 1.80 Y 016090 500 269 억 1823476 N N 0 N 00 N
9 20250401 090257 57 100.00 KOSPI 섬유·의류 N N N N N 1995 1 2 0.05 6131896 3113 3.79 1968 1995 1968 2590 1396 1994 1969.77 4.12 0 428 2037 2015 1993 1971 1949 2004 1960 269 596 500 1470 1 1 44282310 883 3.79 0.34 12 0.01 526.00 5879.00 2445 20241212 -18.40 1759 20240805 13.42 2380 -16.18 20250207 1968 1.37 20250401 2445 -18.40 20241212 1759 13.42 20240805 1.80 Y 016090 500 269 억 1823476 N N 0 N 00 N