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
016590/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,,종이·목재,N,N,N,Y,60,N,6880,-20,5,-0.29,93936160,13670,32.53,6950,6950,6800,8970,4830,6900,6871.70,2.90,0,-3294,7453,7176,6963,6686,6473,7315,6825,201,2070,500,4830,10,1,40297820,2772,7.89,0.42,12,0.03,872.00,16262.00,7250,20250320,-5.10,4800,20240805,43.33,7250,-5.10,20250320,5610,22.64,20250103,7250,-5.10,20250320,4800,43.33,20240805,0.02,Y,016590,500,201 억,,1168947,N,N,25,N,00,N
20250401,150302,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6920,20,2,0.29,92456560,13455,32.02,6950,6950,6800,8970,4830,6900,6871.54,2.90,0,-3081,7453,7176,6963,6686,6473,7315,6825,201,2070,500,4830,10,1,40297820,2789,7.94,0.43,12,0.03,872.00,16262.00,7250,20250320,-4.55,4800,20240805,44.17,7250,-4.55,20250320,5610,23.35,20250103,7250,-4.55,20250320,4800,44.17,20240805,0.02,Y,016590,500,201 억,,1168947,N,N,25,N,00,N
20250401,140301,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6880,-20,5,-0.29,77656590,11303,26.90,6950,6950,6800,8970,4830,6900,6870.44,2.90,0,-3096,7453,7176,6963,6686,6473,7315,6825,201,2070,500,4830,10,1,40297820,2772,7.89,0.42,12,0.03,872.00,16262.00,7250,20250320,-5.10,4800,20240805,43.33,7250,-5.10,20250320,5610,22.64,20250103,7250,-5.10,20250320,4800,43.33,20240805,0.02,Y,016590,500,201 억,,1168947,N,N,25,N,00,N
20250401,130302,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6900,0,3,0.00,73291990,10671,25.40,6950,6950,6800,8970,4830,6900,6868.33,2.90,0,-3100,7453,7176,6963,6686,6473,7315,6825,201,2070,500,4830,10,1,40297820,2781,7.91,0.42,12,0.03,872.00,16262.00,7250,20250320,-4.83,4800,20240805,43.75,7250,-4.83,20250320,5610,22.99,20250103,7250,-4.83,20250320,4800,43.75,20240805,0.02,Y,016590,500,201 억,,1168947,N,N,25,N,00,N
20250401,120302,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6920,20,2,0.29,52106750,7599,18.08,6950,6950,6800,8970,4830,6900,6857.05,2.90,0,-1046,7453,7176,6963,6686,6473,7315,6825,201,2070,500,4830,10,1,40297820,2789,7.94,0.43,12,0.02,872.00,16262.00,7250,20250320,-4.55,4800,20240805,44.17,7250,-4.55,20250320,5610,23.35,20250103,7250,-4.55,20250320,4800,44.17,20240805,0.02,Y,016590,500,201 억,,1168947,N,N,25,N,00,N
20250401,110300,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6910,10,2,0.14,45539300,6650,15.83,6950,6950,6800,8970,4830,6900,6848.02,2.90,0,-1204,7453,7176,6963,6686,6473,7315,6825,201,2070,500,4830,10,1,40297820,2785,7.92,0.42,12,0.02,872.00,16262.00,7250,20250320,-4.69,4800,20240805,43.96,7250,-4.69,20250320,5610,23.17,20250103,7250,-4.69,20250320,4800,43.96,20240805,0.02,Y,016590,500,201 억,,1168947,N,N,25,N,00,N
20250401,100258,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6840,-60,5,-0.87,25485870,3723,8.86,6950,6950,6800,8970,4830,6900,6845.52,2.90,0,-1812,7453,7176,6963,6686,6473,7315,6825,201,2070,500,4830,10,1,40297820,2756,7.84,0.42,12,0.01,872.00,16262.00,7250,20250320,-5.66,4800,20240805,42.50,7250,-5.66,20250320,5610,21.93,20250103,7250,-5.66,20250320,4800,42.50,20240805,0.02,Y,016590,500,201 억,,1168947,N,N,25,N,00,N
20250401,090259,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6900,0,3,0.00,256820,37,0.09,6950,6950,6900,8970,4830,6900,6941.08,2.90,0,-30,7453,7176,6963,6686,6473,7315,6825,201,2070,500,4830,10,1,40297820,2781,7.91,0.42,12,0.00,872.00,16262.00,7250,20250320,-4.83,4800,20240805,43.75,7250,-4.83,20250320,5610,22.99,20250103,7250,-4.83,20250320,4800,43.75,20240805,0.02,Y,016590,500,201 억,,1168947,N,N,25,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 종이·목재 N N N Y 60 N 6880 -20 5 -0.29 93936160 13670 32.53 6950 6950 6800 8970 4830 6900 6871.70 2.90 0 -3294 7453 7176 6963 6686 6473 7315 6825 201 2070 500 4830 10 1 40297820 2772 7.89 0.42 12 0.03 872.00 16262.00 7250 20250320 -5.10 4800 20240805 43.33 7250 -5.10 20250320 5610 22.64 20250103 7250 -5.10 20250320 4800 43.33 20240805 0.02 Y 016590 500 201 억 1168947 N N 25 N 00 N
3 20250401 150302 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6920 20 2 0.29 92456560 13455 32.02 6950 6950 6800 8970 4830 6900 6871.54 2.90 0 -3081 7453 7176 6963 6686 6473 7315 6825 201 2070 500 4830 10 1 40297820 2789 7.94 0.43 12 0.03 872.00 16262.00 7250 20250320 -4.55 4800 20240805 44.17 7250 -4.55 20250320 5610 23.35 20250103 7250 -4.55 20250320 4800 44.17 20240805 0.02 Y 016590 500 201 억 1168947 N N 25 N 00 N
4 20250401 140301 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6880 -20 5 -0.29 77656590 11303 26.90 6950 6950 6800 8970 4830 6900 6870.44 2.90 0 -3096 7453 7176 6963 6686 6473 7315 6825 201 2070 500 4830 10 1 40297820 2772 7.89 0.42 12 0.03 872.00 16262.00 7250 20250320 -5.10 4800 20240805 43.33 7250 -5.10 20250320 5610 22.64 20250103 7250 -5.10 20250320 4800 43.33 20240805 0.02 Y 016590 500 201 억 1168947 N N 25 N 00 N
5 20250401 130302 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6900 0 3 0.00 73291990 10671 25.40 6950 6950 6800 8970 4830 6900 6868.33 2.90 0 -3100 7453 7176 6963 6686 6473 7315 6825 201 2070 500 4830 10 1 40297820 2781 7.91 0.42 12 0.03 872.00 16262.00 7250 20250320 -4.83 4800 20240805 43.75 7250 -4.83 20250320 5610 22.99 20250103 7250 -4.83 20250320 4800 43.75 20240805 0.02 Y 016590 500 201 억 1168947 N N 25 N 00 N
6 20250401 120302 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6920 20 2 0.29 52106750 7599 18.08 6950 6950 6800 8970 4830 6900 6857.05 2.90 0 -1046 7453 7176 6963 6686 6473 7315 6825 201 2070 500 4830 10 1 40297820 2789 7.94 0.43 12 0.02 872.00 16262.00 7250 20250320 -4.55 4800 20240805 44.17 7250 -4.55 20250320 5610 23.35 20250103 7250 -4.55 20250320 4800 44.17 20240805 0.02 Y 016590 500 201 억 1168947 N N 25 N 00 N
7 20250401 110300 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6910 10 2 0.14 45539300 6650 15.83 6950 6950 6800 8970 4830 6900 6848.02 2.90 0 -1204 7453 7176 6963 6686 6473 7315 6825 201 2070 500 4830 10 1 40297820 2785 7.92 0.42 12 0.02 872.00 16262.00 7250 20250320 -4.69 4800 20240805 43.96 7250 -4.69 20250320 5610 23.17 20250103 7250 -4.69 20250320 4800 43.96 20240805 0.02 Y 016590 500 201 억 1168947 N N 25 N 00 N
8 20250401 100258 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6840 -60 5 -0.87 25485870 3723 8.86 6950 6950 6800 8970 4830 6900 6845.52 2.90 0 -1812 7453 7176 6963 6686 6473 7315 6825 201 2070 500 4830 10 1 40297820 2756 7.84 0.42 12 0.01 872.00 16262.00 7250 20250320 -5.66 4800 20240805 42.50 7250 -5.66 20250320 5610 21.93 20250103 7250 -5.66 20250320 4800 42.50 20240805 0.02 Y 016590 500 201 억 1168947 N N 25 N 00 N
9 20250401 090259 55 60.00 KOSPI 종이·목재 N N N Y 60 N 6900 0 3 0.00 256820 37 0.09 6950 6950 6900 8970 4830 6900 6941.08 2.90 0 -30 7453 7176 6963 6686 6473 7315 6825 201 2070 500 4830 10 1 40297820 2781 7.91 0.42 12 0.00 872.00 16262.00 7250 20250320 -4.83 4800 20240805 43.75 7250 -4.83 20250320 5610 22.99 20250103 7250 -4.83 20250320 4800 43.75 20240805 0.02 Y 016590 500 201 억 1168947 N N 25 N 00 N