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
016450/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
20250401,160301,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3820,55,2,1.46,73244020,19362,36.73,3800,3830,3740,4890,2640,3765,3782.88,1.39,0,1611,3981,3872,3806,3697,3631,3840,3665,200,1125,500,2480,5,1,40000000,1528,33.51,0.30,12,0.05,114.00,12843.00,7600,20241014,-49.74,3670,20250203,4.09,4260,-10.33,20250102,3670,4.09,20250203,7600,-49.74,20241014,3670,4.09,20250203,0.35,Y,016450,500,200 억,,556887,N,N,36,N,00,N
20250401,150302,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3790,25,2,0.66,68660885,18155,34.44,3800,3830,3740,4890,2640,3765,3781.93,1.39,0,1134,3981,3872,3806,3697,3631,3840,3665,200,1125,500,2480,5,1,40000000,1516,33.25,0.30,12,0.05,114.00,12843.00,7600,20241014,-50.13,3670,20250203,3.27,4260,-11.03,20250102,3670,3.27,20250203,7600,-50.13,20241014,3670,3.27,20250203,0.35,Y,016450,500,200 억,,556887,N,N,36,N,00,N
20250401,140301,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3825,60,2,1.59,63804980,16876,32.02,3800,3830,3740,4890,2640,3765,3780.81,1.39,0,1312,3981,3872,3806,3697,3631,3840,3665,200,1125,500,2480,5,1,40000000,1530,33.55,0.30,12,0.04,114.00,12843.00,7600,20241014,-49.67,3670,20250203,4.22,4260,-10.21,20250102,3670,4.22,20250203,7600,-49.67,20241014,3670,4.22,20250203,0.35,Y,016450,500,200 억,,556887,N,N,36,N,00,N
20250401,130302,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3825,60,2,1.59,60757740,16080,30.51,3800,3825,3740,4890,2640,3765,3778.47,1.39,0,1372,3981,3872,3806,3697,3631,3840,3665,200,1125,500,2480,5,1,40000000,1530,33.55,0.30,12,0.04,114.00,12843.00,7600,20241014,-49.67,3670,20250203,4.22,4260,-10.21,20250102,3670,4.22,20250203,7600,-49.67,20241014,3670,4.22,20250203,0.35,Y,016450,500,200 억,,556887,N,N,36,N,00,N
20250401,120302,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3815,50,2,1.33,55770695,14775,28.03,3800,3825,3740,4890,2640,3765,3774.67,1.39,0,1398,3981,3872,3806,3697,3631,3840,3665,200,1125,500,2480,5,1,40000000,1526,33.46,0.30,12,0.04,114.00,12843.00,7600,20241014,-49.80,3670,20250203,3.95,4260,-10.45,20250102,3670,3.95,20250203,7600,-49.80,20241014,3670,3.95,20250203,0.35,Y,016450,500,200 억,,556887,N,N,36,N,00,N
20250401,110300,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3780,15,2,0.40,40867070,10857,20.60,3800,3800,3740,4890,2640,3765,3764.12,1.39,0,-302,3981,3872,3806,3697,3631,3840,3665,200,1125,500,2480,5,1,40000000,1512,33.16,0.29,12,0.03,114.00,12843.00,7600,20241014,-50.26,3670,20250203,3.00,4260,-11.27,20250102,3670,3.00,20250203,7600,-50.26,20241014,3670,3.00,20250203,0.35,Y,016450,500,200 억,,556887,N,N,36,N,00,N
20250401,100257,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3755,-10,5,-0.27,11013920,2930,5.56,3800,3800,3740,4890,2640,3765,3759.02,1.39,0,-1346,3981,3872,3806,3697,3631,3840,3665,200,1125,500,2480,5,1,40000000,1502,32.94,0.29,12,0.01,114.00,12843.00,7600,20241014,-50.59,3670,20250203,2.32,4260,-11.85,20250102,3670,2.32,20250203,7600,-50.59,20241014,3670,2.32,20250203,0.35,Y,016450,500,200 억,,556887,N,N,36,N,00,N
20250401,090259,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3775,10,2,0.27,1133360,300,0.57,3800,3800,3775,4890,2640,3765,3777.91,1.39,0,-280,3981,3872,3806,3697,3631,3840,3665,200,1125,500,2480,5,1,40000000,1510,33.11,0.29,12,0.00,114.00,12843.00,7600,20241014,-50.33,3670,20250203,2.86,4260,-11.38,20250102,3670,2.86,20250203,7600,-50.33,20241014,3670,2.86,20250203,0.35,Y,016450,500,200 억,,556887,N,N,36,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 160301 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3820 55 2 1.46 73244020 19362 36.73 3800 3830 3740 4890 2640 3765 3782.88 1.39 0 1611 3981 3872 3806 3697 3631 3840 3665 200 1125 500 2480 5 1 40000000 1528 33.51 0.30 12 0.05 114.00 12843.00 7600 20241014 -49.74 3670 20250203 4.09 4260 -10.33 20250102 3670 4.09 20250203 7600 -49.74 20241014 3670 4.09 20250203 0.35 Y 016450 500 200 억 556887 N N 36 N 00 N
3 20250401 150302 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3790 25 2 0.66 68660885 18155 34.44 3800 3830 3740 4890 2640 3765 3781.93 1.39 0 1134 3981 3872 3806 3697 3631 3840 3665 200 1125 500 2480 5 1 40000000 1516 33.25 0.30 12 0.05 114.00 12843.00 7600 20241014 -50.13 3670 20250203 3.27 4260 -11.03 20250102 3670 3.27 20250203 7600 -50.13 20241014 3670 3.27 20250203 0.35 Y 016450 500 200 억 556887 N N 36 N 00 N
4 20250401 140301 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3825 60 2 1.59 63804980 16876 32.02 3800 3830 3740 4890 2640 3765 3780.81 1.39 0 1312 3981 3872 3806 3697 3631 3840 3665 200 1125 500 2480 5 1 40000000 1530 33.55 0.30 12 0.04 114.00 12843.00 7600 20241014 -49.67 3670 20250203 4.22 4260 -10.21 20250102 3670 4.22 20250203 7600 -49.67 20241014 3670 4.22 20250203 0.35 Y 016450 500 200 억 556887 N N 36 N 00 N
5 20250401 130302 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3825 60 2 1.59 60757740 16080 30.51 3800 3825 3740 4890 2640 3765 3778.47 1.39 0 1372 3981 3872 3806 3697 3631 3840 3665 200 1125 500 2480 5 1 40000000 1530 33.55 0.30 12 0.04 114.00 12843.00 7600 20241014 -49.67 3670 20250203 4.22 4260 -10.21 20250102 3670 4.22 20250203 7600 -49.67 20241014 3670 4.22 20250203 0.35 Y 016450 500 200 억 556887 N N 36 N 00 N
6 20250401 120302 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3815 50 2 1.33 55770695 14775 28.03 3800 3825 3740 4890 2640 3765 3774.67 1.39 0 1398 3981 3872 3806 3697 3631 3840 3665 200 1125 500 2480 5 1 40000000 1526 33.46 0.30 12 0.04 114.00 12843.00 7600 20241014 -49.80 3670 20250203 3.95 4260 -10.45 20250102 3670 3.95 20250203 7600 -49.80 20241014 3670 3.95 20250203 0.35 Y 016450 500 200 억 556887 N N 36 N 00 N
7 20250401 110300 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3780 15 2 0.40 40867070 10857 20.60 3800 3800 3740 4890 2640 3765 3764.12 1.39 0 -302 3981 3872 3806 3697 3631 3840 3665 200 1125 500 2480 5 1 40000000 1512 33.16 0.29 12 0.03 114.00 12843.00 7600 20241014 -50.26 3670 20250203 3.00 4260 -11.27 20250102 3670 3.00 20250203 7600 -50.26 20241014 3670 3.00 20250203 0.35 Y 016450 500 200 억 556887 N N 36 N 00 N
8 20250401 100257 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3755 -10 5 -0.27 11013920 2930 5.56 3800 3800 3740 4890 2640 3765 3759.02 1.39 0 -1346 3981 3872 3806 3697 3631 3840 3665 200 1125 500 2480 5 1 40000000 1502 32.94 0.29 12 0.01 114.00 12843.00 7600 20241014 -50.59 3670 20250203 2.32 4260 -11.85 20250102 3670 2.32 20250203 7600 -50.59 20241014 3670 2.32 20250203 0.35 Y 016450 500 200 억 556887 N N 36 N 00 N
9 20250401 090259 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3775 10 2 0.27 1133360 300 0.57 3800 3800 3775 4890 2640 3765 3777.91 1.39 0 -280 3981 3872 3806 3697 3631 3840 3665 200 1125 500 2480 5 1 40000000 1510 33.11 0.29 12 0.00 114.00 12843.00 7600 20241014 -50.33 3670 20250203 2.86 4260 -11.38 20250102 3670 2.86 20250203 7600 -50.33 20241014 3670 2.86 20250203 0.35 Y 016450 500 200 억 556887 N N 36 N 00 N