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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3770,-60,5,-1.57,375827375,98763,223.76,3895,3895,3755,4975,2685,3830,3805.35,1.37,0,17030,3936,3882,3826,3772,3716,3910,3800,200,1145,500,2520,5,1,40000000,1508,33.07,0.29,12,0.25,114.00,12843.00,7600,20241014,-50.39,3300,20250409,14.24,4260,-11.50,20250102,3300,14.24,20250409,7600,-50.39,20241014,3300,14.24,20250409,0.36,Y,016450,500,200 억,,546967,N,N,5399,N,00,N
20250422,150317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3770,-60,5,-1.57,365099320,95917,217.31,3895,3895,3755,4975,2685,3830,3806.41,1.37,0,16905,3936,3882,3826,3772,3716,3910,3800,200,1145,500,2520,5,1,40000000,1508,33.07,0.29,12,0.24,114.00,12843.00,7600,20241014,-50.39,3300,20250409,14.24,4260,-11.50,20250102,3300,14.24,20250409,7600,-50.39,20241014,3300,14.24,20250409,0.36,Y,016450,500,200 억,,546967,N,N,111,N,00,N
20250422,140317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3755,-75,5,-1.96,353253515,92768,210.18,3895,3895,3755,4975,2685,3830,3807.92,1.37,0,16165,3936,3882,3826,3772,3716,3910,3800,200,1145,500,2520,5,1,40000000,1502,32.94,0.29,12,0.23,114.00,12843.00,7600,20241014,-50.59,3300,20250409,13.79,4260,-11.85,20250102,3300,13.79,20250409,7600,-50.59,20241014,3300,13.79,20250409,0.36,Y,016450,500,200 억,,546967,N,N,111,N,00,N
20250422,130316,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3765,-65,5,-1.70,318934410,83657,189.54,3895,3895,3760,4975,2685,3830,3812.41,1.37,0,15062,3936,3882,3826,3772,3716,3910,3800,200,1145,500,2520,5,1,40000000,1506,33.03,0.29,12,0.21,114.00,12843.00,7600,20241014,-50.46,3300,20250409,14.09,4260,-11.62,20250102,3300,14.09,20250409,7600,-50.46,20241014,3300,14.09,20250409,0.36,Y,016450,500,200 억,,546967,N,N,111,N,00,N
20250422,120317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3775,-55,5,-1.44,174572395,45682,103.50,3895,3895,3775,4975,2685,3830,3821.47,1.37,0,13335,3936,3882,3826,3772,3716,3910,3800,200,1145,500,2520,5,1,40000000,1510,33.11,0.29,12,0.11,114.00,12843.00,7600,20241014,-50.33,3300,20250409,14.39,4260,-11.38,20250102,3300,14.39,20250409,7600,-50.33,20241014,3300,14.39,20250409,0.36,Y,016450,500,200 억,,546967,N,N,111,N,00,N
20250422,110317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3820,-10,5,-0.26,90099035,23454,53.14,3895,3895,3800,4975,2685,3830,3841.52,1.37,0,1326,3936,3882,3826,3772,3716,3910,3800,200,1145,500,2520,5,1,40000000,1528,33.51,0.30,12,0.06,114.00,12843.00,7600,20241014,-49.74,3300,20250409,15.76,4260,-10.33,20250102,3300,15.76,20250409,7600,-49.74,20241014,3300,15.76,20250409,0.36,Y,016450,500,200 억,,546967,N,N,111,N,00,N
20250422,100317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3860,30,2,0.78,38545035,10028,22.72,3895,3895,3800,4975,2685,3830,3843.74,1.37,0,-3889,3936,3882,3826,3772,3716,3910,3800,200,1145,500,2520,5,1,40000000,1544,33.86,0.30,12,0.03,114.00,12843.00,7600,20241014,-49.21,3300,20250409,16.97,4260,-9.39,20250102,3300,16.97,20250409,7600,-49.21,20241014,3300,16.97,20250409,0.36,Y,016450,500,200 억,,546967,N,N,111,N,00,N
20250422,090317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3830,0,3,0.00,4573620,1182,2.68,3895,3895,3820,4975,2685,3830,3869.39,1.37,0,-469,3936,3882,3826,3772,3716,3910,3800,200,1145,500,2520,5,1,40000000,1532,33.60,0.30,12,0.00,114.00,12843.00,7600,20241014,-49.61,3300,20250409,16.06,4260,-10.09,20250102,3300,16.06,20250409,7600,-49.61,20241014,3300,16.06,20250409,0.36,Y,016450,500,200 억,,546967,N,N,111,N,00,N
20250421,160311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3830,90,2,2.41,169673715,44138,110.56,3780,3880,3770,4860,2620,3740,3844.16,1.35,0,9118,3843,3791,3723,3671,3603,3757,3637,200,1120,500,2460,5,1,40000000,1532,33.60,0.30,12,0.11,114.00,12843.00,7600,20241014,-49.61,3300,20250409,16.06,4260,-10.09,20250102,3300,16.06,20250409,7600,-49.61,20241014,3300,16.06,20250409,0.36,Y,016450,500,200 억,,539123,N,N,111,N,00,N
20250421,150316,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3835,95,2,2.54,163024730,42400,106.20,3780,3880,3770,4860,2620,3740,3844.92,1.35,0,9378,3843,3791,3723,3671,3603,3757,3637,200,1120,500,2460,5,1,40000000,1534,33.64,0.30,12,0.11,114.00,12843.00,7600,20241014,-49.54,3300,20250409,16.21,4260,-9.98,20250102,3300,16.21,20250409,7600,-49.54,20241014,3300,16.21,20250409,0.36,Y,016450,500,200 억,,539123,N,N,1759,N,00,N
20250421,140316,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3830,90,2,2.41,162219575,42190,105.68,3780,3880,3770,4860,2620,3740,3844.98,1.35,0,9401,3843,3791,3723,3671,3603,3757,3637,200,1120,500,2460,5,1,40000000,1532,33.60,0.30,12,0.11,114.00,12843.00,7600,20241014,-49.61,3300,20250409,16.06,4260,-10.09,20250102,3300,16.06,20250409,7600,-49.61,20241014,3300,16.06,20250409,0.36,Y,016450,500,200 억,,539123,N,N,1759,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 20250422 160312 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3770 -60 5 -1.57 375827375 98763 223.76 3895 3895 3755 4975 2685 3830 3805.35 1.37 0 17030 3936 3882 3826 3772 3716 3910 3800 200 1145 500 2520 5 1 40000000 1508 33.07 0.29 12 0.25 114.00 12843.00 7600 20241014 -50.39 3300 20250409 14.24 4260 -11.50 20250102 3300 14.24 20250409 7600 -50.39 20241014 3300 14.24 20250409 0.36 Y 016450 500 200 억 546967 N N 5399 N 00 N
3 20250422 150317 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3770 -60 5 -1.57 365099320 95917 217.31 3895 3895 3755 4975 2685 3830 3806.41 1.37 0 16905 3936 3882 3826 3772 3716 3910 3800 200 1145 500 2520 5 1 40000000 1508 33.07 0.29 12 0.24 114.00 12843.00 7600 20241014 -50.39 3300 20250409 14.24 4260 -11.50 20250102 3300 14.24 20250409 7600 -50.39 20241014 3300 14.24 20250409 0.36 Y 016450 500 200 억 546967 N N 111 N 00 N
4 20250422 140317 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3755 -75 5 -1.96 353253515 92768 210.18 3895 3895 3755 4975 2685 3830 3807.92 1.37 0 16165 3936 3882 3826 3772 3716 3910 3800 200 1145 500 2520 5 1 40000000 1502 32.94 0.29 12 0.23 114.00 12843.00 7600 20241014 -50.59 3300 20250409 13.79 4260 -11.85 20250102 3300 13.79 20250409 7600 -50.59 20241014 3300 13.79 20250409 0.36 Y 016450 500 200 억 546967 N N 111 N 00 N
5 20250422 130316 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3765 -65 5 -1.70 318934410 83657 189.54 3895 3895 3760 4975 2685 3830 3812.41 1.37 0 15062 3936 3882 3826 3772 3716 3910 3800 200 1145 500 2520 5 1 40000000 1506 33.03 0.29 12 0.21 114.00 12843.00 7600 20241014 -50.46 3300 20250409 14.09 4260 -11.62 20250102 3300 14.09 20250409 7600 -50.46 20241014 3300 14.09 20250409 0.36 Y 016450 500 200 억 546967 N N 111 N 00 N
6 20250422 120317 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3775 -55 5 -1.44 174572395 45682 103.50 3895 3895 3775 4975 2685 3830 3821.47 1.37 0 13335 3936 3882 3826 3772 3716 3910 3800 200 1145 500 2520 5 1 40000000 1510 33.11 0.29 12 0.11 114.00 12843.00 7600 20241014 -50.33 3300 20250409 14.39 4260 -11.38 20250102 3300 14.39 20250409 7600 -50.33 20241014 3300 14.39 20250409 0.36 Y 016450 500 200 억 546967 N N 111 N 00 N
7 20250422 110317 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3820 -10 5 -0.26 90099035 23454 53.14 3895 3895 3800 4975 2685 3830 3841.52 1.37 0 1326 3936 3882 3826 3772 3716 3910 3800 200 1145 500 2520 5 1 40000000 1528 33.51 0.30 12 0.06 114.00 12843.00 7600 20241014 -49.74 3300 20250409 15.76 4260 -10.33 20250102 3300 15.76 20250409 7600 -49.74 20241014 3300 15.76 20250409 0.36 Y 016450 500 200 억 546967 N N 111 N 00 N
8 20250422 100317 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3860 30 2 0.78 38545035 10028 22.72 3895 3895 3800 4975 2685 3830 3843.74 1.37 0 -3889 3936 3882 3826 3772 3716 3910 3800 200 1145 500 2520 5 1 40000000 1544 33.86 0.30 12 0.03 114.00 12843.00 7600 20241014 -49.21 3300 20250409 16.97 4260 -9.39 20250102 3300 16.97 20250409 7600 -49.21 20241014 3300 16.97 20250409 0.36 Y 016450 500 200 억 546967 N N 111 N 00 N
9 20250422 090317 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3830 0 3 0.00 4573620 1182 2.68 3895 3895 3820 4975 2685 3830 3869.39 1.37 0 -469 3936 3882 3826 3772 3716 3910 3800 200 1145 500 2520 5 1 40000000 1532 33.60 0.30 12 0.00 114.00 12843.00 7600 20241014 -49.61 3300 20250409 16.06 4260 -10.09 20250102 3300 16.06 20250409 7600 -49.61 20241014 3300 16.06 20250409 0.36 Y 016450 500 200 억 546967 N N 111 N 00 N
10 20250421 160311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3830 90 2 2.41 169673715 44138 110.56 3780 3880 3770 4860 2620 3740 3844.16 1.35 0 9118 3843 3791 3723 3671 3603 3757 3637 200 1120 500 2460 5 1 40000000 1532 33.60 0.30 12 0.11 114.00 12843.00 7600 20241014 -49.61 3300 20250409 16.06 4260 -10.09 20250102 3300 16.06 20250409 7600 -49.61 20241014 3300 16.06 20250409 0.36 Y 016450 500 200 억 539123 N N 111 N 00 N
11 20250421 150316 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3835 95 2 2.54 163024730 42400 106.20 3780 3880 3770 4860 2620 3740 3844.92 1.35 0 9378 3843 3791 3723 3671 3603 3757 3637 200 1120 500 2460 5 1 40000000 1534 33.64 0.30 12 0.11 114.00 12843.00 7600 20241014 -49.54 3300 20250409 16.21 4260 -9.98 20250102 3300 16.21 20250409 7600 -49.54 20241014 3300 16.21 20250409 0.36 Y 016450 500 200 억 539123 N N 1759 N 00 N
12 20250421 140316 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3830 90 2 2.41 162219575 42190 105.68 3780 3880 3770 4860 2620 3740 3844.98 1.35 0 9401 3843 3791 3723 3671 3603 3757 3637 200 1120 500 2460 5 1 40000000 1532 33.60 0.30 12 0.11 114.00 12843.00 7600 20241014 -49.61 3300 20250409 16.06 4260 -10.09 20250102 3300 16.06 20250409 7600 -49.61 20241014 3300 16.06 20250409 0.36 Y 016450 500 200 억 539123 N N 1759 N 00 N