ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016450/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250411,160310,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3550,5,2,0.14,122940781,34601,115.24,3530,3635,3500,4605,2485,3545,3553.10,1.33,0,-12790,3615,3580,3525,3490,3435,3552,3462,200,1060,500,2330,5,1,40000000,1420,31.14,0.28,12,0.09,114.00,12843.00,7600,20241014,-53.29,3300,20250409,7.58,4260,-16.67,20250102,3300,7.58,20250409,7600,-53.29,20241014,3300,7.58,20250409,0.35,Y,016450,500,200 억,,530834,N,N,32,N,00,N
20250411,150312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3580,35,2,0.99,114252211,32156,107.10,3530,3635,3500,4605,2485,3545,3553.06,1.33,0,-11964,3615,3580,3525,3490,3435,3552,3462,200,1060,500,2330,5,1,40000000,1432,31.40,0.28,12,0.08,114.00,12843.00,7600,20241014,-52.89,3300,20250409,8.48,4260,-15.96,20250102,3300,8.48,20250409,7600,-52.89,20241014,3300,8.48,20250409,0.35,Y,016450,500,200 억,,530834,N,N,32,N,00,N
20250411,140312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3585,40,2,1.13,96702201,27263,90.80,3530,3635,3500,4605,2485,3545,3547.01,1.33,0,-11818,3615,3580,3525,3490,3435,3552,3462,200,1060,500,2330,5,1,40000000,1434,31.45,0.28,12,0.07,114.00,12843.00,7600,20241014,-52.83,3300,20250409,8.64,4260,-15.85,20250102,3300,8.64,20250409,7600,-52.83,20241014,3300,8.64,20250409,0.35,Y,016450,500,200 억,,530834,N,N,32,N,00,N
20250411,130312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3540,-5,5,-0.14,58608681,16655,55.47,3530,3555,3500,4605,2485,3545,3518.98,1.33,0,-6907,3615,3580,3525,3490,3435,3552,3462,200,1060,500,2330,5,1,40000000,1416,31.05,0.28,12,0.04,114.00,12843.00,7600,20241014,-53.42,3300,20250409,7.27,4260,-16.90,20250102,3300,7.27,20250409,7600,-53.42,20241014,3300,7.27,20250409,0.35,Y,016450,500,200 억,,530834,N,N,32,N,00,N
20250411,120312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3540,-5,5,-0.14,52404841,14901,49.63,3530,3555,3500,4605,2485,3545,3516.87,1.33,0,-6082,3615,3580,3525,3490,3435,3552,3462,200,1060,500,2330,5,1,40000000,1416,31.05,0.28,12,0.04,114.00,12843.00,7600,20241014,-53.42,3300,20250409,7.27,4260,-16.90,20250102,3300,7.27,20250409,7600,-53.42,20241014,3300,7.27,20250409,0.35,Y,016450,500,200 억,,530834,N,N,32,N,00,N
20250411,110311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3510,-35,5,-0.99,43146886,12283,40.91,3530,3545,3500,4605,2485,3545,3512.73,1.33,0,-5146,3615,3580,3525,3490,3435,3552,3462,200,1060,500,2330,5,1,40000000,1404,30.79,0.27,12,0.03,114.00,12843.00,7600,20241014,-53.82,3300,20250409,6.36,4260,-17.61,20250102,3300,6.36,20250409,7600,-53.82,20241014,3300,6.36,20250409,0.35,Y,016450,500,200 억,,530834,N,N,32,N,00,N
20250411,100312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3505,-40,5,-1.13,34509447,9820,32.71,3530,3545,3500,4605,2485,3545,3514.20,1.33,0,-3894,3615,3580,3525,3490,3435,3552,3462,200,1060,500,2330,5,1,40000000,1402,30.75,0.27,12,0.02,114.00,12843.00,7600,20241014,-53.88,3300,20250409,6.21,4260,-17.72,20250102,3300,6.21,20250409,7600,-53.88,20241014,3300,6.21,20250409,0.35,Y,016450,500,200 억,,530834,N,N,32,N,00,N
20250411,090314,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3530,-15,5,-0.42,2372065,672,2.24,3530,3545,3505,4605,2485,3545,3529.86,1.33,0,-320,3615,3580,3525,3490,3435,3552,3462,200,1060,500,2330,5,1,40000000,1412,30.96,0.27,12,0.00,114.00,12843.00,7600,20241014,-53.55,3300,20250409,6.97,4260,-17.14,20250102,3300,6.97,20250409,7600,-53.55,20241014,3300,6.97,20250409,0.35,Y,016450,500,200 억,,530834,N,N,32,N,00,N
20250410,160310,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3545,140,2,4.11,105792940,30024,28.69,3560,3560,3470,4425,2385,3405,3523.61,1.27,0,10387,3655,3530,3415,3290,3175,3472,3232,200,1020,500,2240,5,1,40000000,1418,31.10,0.28,12,0.08,114.00,12843.00,7600,20241014,-53.36,3300,20250409,7.42,4260,-16.78,20250102,3300,7.42,20250409,7600,-53.36,20241014,3300,7.42,20250409,0.36,Y,016450,500,200 억,,508450,N,N,32,N,00,N
20250410,150311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3535,130,2,3.82,97572230,27700,26.47,3560,3560,3470,4425,2385,3405,3522.46,1.27,0,9385,3655,3530,3415,3290,3175,3472,3232,200,1020,500,2240,5,1,40000000,1414,31.01,0.28,12,0.07,114.00,12843.00,7600,20241014,-53.49,3300,20250409,7.12,4260,-17.02,20250102,3300,7.12,20250409,7600,-53.49,20241014,3300,7.12,20250409,0.36,Y,016450,500,200 억,,508450,N,N,1552,N,00,N
20250410,140311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3535,130,2,3.82,86999245,24707,23.61,3560,3560,3470,4425,2385,3405,3521.24,1.27,0,8862,3655,3530,3415,3290,3175,3472,3232,200,1020,500,2240,5,1,40000000,1414,31.01,0.28,12,0.06,114.00,12843.00,7600,20241014,-53.49,3300,20250409,7.12,4260,-17.02,20250102,3300,7.12,20250409,7600,-53.49,20241014,3300,7.12,20250409,0.36,Y,016450,500,200 억,,508450,N,N,1552,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 20250411 160310 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3550 5 2 0.14 122940781 34601 115.24 3530 3635 3500 4605 2485 3545 3553.10 1.33 0 -12790 3615 3580 3525 3490 3435 3552 3462 200 1060 500 2330 5 1 40000000 1420 31.14 0.28 12 0.09 114.00 12843.00 7600 20241014 -53.29 3300 20250409 7.58 4260 -16.67 20250102 3300 7.58 20250409 7600 -53.29 20241014 3300 7.58 20250409 0.35 Y 016450 500 200 억 530834 N N 32 N 00 N
3 20250411 150312 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3580 35 2 0.99 114252211 32156 107.10 3530 3635 3500 4605 2485 3545 3553.06 1.33 0 -11964 3615 3580 3525 3490 3435 3552 3462 200 1060 500 2330 5 1 40000000 1432 31.40 0.28 12 0.08 114.00 12843.00 7600 20241014 -52.89 3300 20250409 8.48 4260 -15.96 20250102 3300 8.48 20250409 7600 -52.89 20241014 3300 8.48 20250409 0.35 Y 016450 500 200 억 530834 N N 32 N 00 N
4 20250411 140312 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3585 40 2 1.13 96702201 27263 90.80 3530 3635 3500 4605 2485 3545 3547.01 1.33 0 -11818 3615 3580 3525 3490 3435 3552 3462 200 1060 500 2330 5 1 40000000 1434 31.45 0.28 12 0.07 114.00 12843.00 7600 20241014 -52.83 3300 20250409 8.64 4260 -15.85 20250102 3300 8.64 20250409 7600 -52.83 20241014 3300 8.64 20250409 0.35 Y 016450 500 200 억 530834 N N 32 N 00 N
5 20250411 130312 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3540 -5 5 -0.14 58608681 16655 55.47 3530 3555 3500 4605 2485 3545 3518.98 1.33 0 -6907 3615 3580 3525 3490 3435 3552 3462 200 1060 500 2330 5 1 40000000 1416 31.05 0.28 12 0.04 114.00 12843.00 7600 20241014 -53.42 3300 20250409 7.27 4260 -16.90 20250102 3300 7.27 20250409 7600 -53.42 20241014 3300 7.27 20250409 0.35 Y 016450 500 200 억 530834 N N 32 N 00 N
6 20250411 120312 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3540 -5 5 -0.14 52404841 14901 49.63 3530 3555 3500 4605 2485 3545 3516.87 1.33 0 -6082 3615 3580 3525 3490 3435 3552 3462 200 1060 500 2330 5 1 40000000 1416 31.05 0.28 12 0.04 114.00 12843.00 7600 20241014 -53.42 3300 20250409 7.27 4260 -16.90 20250102 3300 7.27 20250409 7600 -53.42 20241014 3300 7.27 20250409 0.35 Y 016450 500 200 억 530834 N N 32 N 00 N
7 20250411 110311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3510 -35 5 -0.99 43146886 12283 40.91 3530 3545 3500 4605 2485 3545 3512.73 1.33 0 -5146 3615 3580 3525 3490 3435 3552 3462 200 1060 500 2330 5 1 40000000 1404 30.79 0.27 12 0.03 114.00 12843.00 7600 20241014 -53.82 3300 20250409 6.36 4260 -17.61 20250102 3300 6.36 20250409 7600 -53.82 20241014 3300 6.36 20250409 0.35 Y 016450 500 200 억 530834 N N 32 N 00 N
8 20250411 100312 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3505 -40 5 -1.13 34509447 9820 32.71 3530 3545 3500 4605 2485 3545 3514.20 1.33 0 -3894 3615 3580 3525 3490 3435 3552 3462 200 1060 500 2330 5 1 40000000 1402 30.75 0.27 12 0.02 114.00 12843.00 7600 20241014 -53.88 3300 20250409 6.21 4260 -17.72 20250102 3300 6.21 20250409 7600 -53.88 20241014 3300 6.21 20250409 0.35 Y 016450 500 200 억 530834 N N 32 N 00 N
9 20250411 090314 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3530 -15 5 -0.42 2372065 672 2.24 3530 3545 3505 4605 2485 3545 3529.86 1.33 0 -320 3615 3580 3525 3490 3435 3552 3462 200 1060 500 2330 5 1 40000000 1412 30.96 0.27 12 0.00 114.00 12843.00 7600 20241014 -53.55 3300 20250409 6.97 4260 -17.14 20250102 3300 6.97 20250409 7600 -53.55 20241014 3300 6.97 20250409 0.35 Y 016450 500 200 억 530834 N N 32 N 00 N
10 20250410 160310 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3545 140 2 4.11 105792940 30024 28.69 3560 3560 3470 4425 2385 3405 3523.61 1.27 0 10387 3655 3530 3415 3290 3175 3472 3232 200 1020 500 2240 5 1 40000000 1418 31.10 0.28 12 0.08 114.00 12843.00 7600 20241014 -53.36 3300 20250409 7.42 4260 -16.78 20250102 3300 7.42 20250409 7600 -53.36 20241014 3300 7.42 20250409 0.36 Y 016450 500 200 억 508450 N N 32 N 00 N
11 20250410 150311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3535 130 2 3.82 97572230 27700 26.47 3560 3560 3470 4425 2385 3405 3522.46 1.27 0 9385 3655 3530 3415 3290 3175 3472 3232 200 1020 500 2240 5 1 40000000 1414 31.01 0.28 12 0.07 114.00 12843.00 7600 20241014 -53.49 3300 20250409 7.12 4260 -17.02 20250102 3300 7.12 20250409 7600 -53.49 20241014 3300 7.12 20250409 0.36 Y 016450 500 200 억 508450 N N 1552 N 00 N
12 20250410 140311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3535 130 2 3.82 86999245 24707 23.61 3560 3560 3470 4425 2385 3405 3521.24 1.27 0 8862 3655 3530 3415 3290 3175 3472 3232 200 1020 500 2240 5 1 40000000 1414 31.01 0.28 12 0.06 114.00 12843.00 7600 20241014 -53.49 3300 20250409 7.12 4260 -17.02 20250102 3300 7.12 20250409 7600 -53.49 20241014 3300 7.12 20250409 0.36 Y 016450 500 200 억 508450 N N 1552 N 00 N