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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3535,-15,5,-0.42,178938005,50025,144.58,3560,3700,3530,4615,2485,3550,3576.97,1.31,0,12385,3696,3622,3561,3487,3426,3660,3525,200,1065,500,2340,5,1,40000000,1414,31.01,0.28,12,0.13,114.00,12843.00,7600,20241014,-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,,524956,N,N,0,N,00,N
20250414,150313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3585,35,2,0.99,143228100,39959,115.49,3560,3700,3530,4615,2485,3550,3584.38,1.31,0,9343,3696,3622,3561,3487,3426,3660,3525,200,1065,500,2340,5,1,40000000,1434,31.45,0.28,12,0.10,114.00,12843.00,7600,20241014,-52.83,3300,20250409,8.64,4260,-15.85,20250102,3300,8.64,20250409,7600,-52.83,20241014,3300,8.64,20250409,0.36,Y,016450,500,200 억,,524956,N,N,0,N,00,N
20250414,140312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3565,15,2,0.42,136120565,37982,109.77,3560,3700,3530,4615,2485,3550,3583.82,1.31,0,9943,3696,3622,3561,3487,3426,3660,3525,200,1065,500,2340,5,1,40000000,1426,31.27,0.28,12,0.09,114.00,12843.00,7600,20241014,-53.09,3300,20250409,8.03,4260,-16.31,20250102,3300,8.03,20250409,7600,-53.09,20241014,3300,8.03,20250409,0.36,Y,016450,500,200 억,,524956,N,N,0,N,00,N
20250414,130313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3550,0,3,0.00,127960350,35690,103.15,3560,3700,3530,4615,2485,3550,3585.33,1.31,0,10763,3696,3622,3561,3487,3426,3660,3525,200,1065,500,2340,5,1,40000000,1420,31.14,0.28,12,0.09,114.00,12843.00,7600,20241014,-53.29,3300,20250409,7.58,4260,-16.67,20250102,3300,7.58,20250409,7600,-53.29,20241014,3300,7.58,20250409,0.36,Y,016450,500,200 억,,524956,N,N,0,N,00,N
20250414,120313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3590,40,2,1.13,60320935,16723,48.33,3560,3700,3560,4615,2485,3550,3607.06,1.31,0,2790,3696,3622,3561,3487,3426,3660,3525,200,1065,500,2340,5,1,40000000,1436,31.49,0.28,12,0.04,114.00,12843.00,7600,20241014,-52.76,3300,20250409,8.79,4260,-15.73,20250102,3300,8.79,20250409,7600,-52.76,20241014,3300,8.79,20250409,0.36,Y,016450,500,200 억,,524956,N,N,0,N,00,N
20250414,110311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3605,55,2,1.55,51166585,14175,40.97,3560,3700,3560,4615,2485,3550,3609.64,1.31,0,2405,3696,3622,3561,3487,3426,3660,3525,200,1065,500,2340,5,1,40000000,1442,31.62,0.28,12,0.04,114.00,12843.00,7600,20241014,-52.57,3300,20250409,9.24,4260,-15.38,20250102,3300,9.24,20250409,7600,-52.57,20241014,3300,9.24,20250409,0.36,Y,016450,500,200 억,,524956,N,N,0,N,00,N
20250414,100312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3620,70,2,1.97,22309620,6201,17.92,3560,3620,3560,4615,2485,3550,3597.75,1.31,0,351,3696,3622,3561,3487,3426,3660,3525,200,1065,500,2340,5,1,40000000,1448,31.75,0.28,12,0.02,114.00,12843.00,7600,20241014,-52.37,3300,20250409,9.70,4260,-15.02,20250102,3300,9.70,20250409,7600,-52.37,20241014,3300,9.70,20250409,0.36,Y,016450,500,200 억,,524956,N,N,0,N,00,N
20250414,090313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3595,45,2,1.27,417020,117,0.34,3560,3600,3560,4615,2485,3550,3564.27,1.31,0,0,3696,3622,3561,3487,3426,3660,3525,200,1065,500,2340,5,1,40000000,1438,31.54,0.28,12,0.00,114.00,12843.00,7600,20241014,-52.70,3300,20250409,8.94,4260,-15.61,20250102,3300,8.94,20250409,7600,-52.70,20241014,3300,8.94,20250409,0.36,Y,016450,500,200 억,,524956,N,N,0,N,00,N
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
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 20250414 160311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3535 -15 5 -0.42 178938005 50025 144.58 3560 3700 3530 4615 2485 3550 3576.97 1.31 0 12385 3696 3622 3561 3487 3426 3660 3525 200 1065 500 2340 5 1 40000000 1414 31.01 0.28 12 0.13 114.00 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 524956 N N 0 N 00 N
3 20250414 150313 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3585 35 2 0.99 143228100 39959 115.49 3560 3700 3530 4615 2485 3550 3584.38 1.31 0 9343 3696 3622 3561 3487 3426 3660 3525 200 1065 500 2340 5 1 40000000 1434 31.45 0.28 12 0.10 114.00 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 0.36 Y 016450 500 200 억 524956 N N 0 N 00 N
4 20250414 140312 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3565 15 2 0.42 136120565 37982 109.77 3560 3700 3530 4615 2485 3550 3583.82 1.31 0 9943 3696 3622 3561 3487 3426 3660 3525 200 1065 500 2340 5 1 40000000 1426 31.27 0.28 12 0.09 114.00 12843.00 7600 20241014 -53.09 3300 20250409 8.03 4260 -16.31 20250102 3300 8.03 20250409 7600 -53.09 20241014 3300 8.03 20250409 0.36 Y 016450 500 200 억 524956 N N 0 N 00 N
5 20250414 130313 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3550 0 3 0.00 127960350 35690 103.15 3560 3700 3530 4615 2485 3550 3585.33 1.31 0 10763 3696 3622 3561 3487 3426 3660 3525 200 1065 500 2340 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 0.36 Y 016450 500 200 억 524956 N N 0 N 00 N
6 20250414 120313 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3590 40 2 1.13 60320935 16723 48.33 3560 3700 3560 4615 2485 3550 3607.06 1.31 0 2790 3696 3622 3561 3487 3426 3660 3525 200 1065 500 2340 5 1 40000000 1436 31.49 0.28 12 0.04 114.00 12843.00 7600 20241014 -52.76 3300 20250409 8.79 4260 -15.73 20250102 3300 8.79 20250409 7600 -52.76 20241014 3300 8.79 20250409 0.36 Y 016450 500 200 억 524956 N N 0 N 00 N
7 20250414 110311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3605 55 2 1.55 51166585 14175 40.97 3560 3700 3560 4615 2485 3550 3609.64 1.31 0 2405 3696 3622 3561 3487 3426 3660 3525 200 1065 500 2340 5 1 40000000 1442 31.62 0.28 12 0.04 114.00 12843.00 7600 20241014 -52.57 3300 20250409 9.24 4260 -15.38 20250102 3300 9.24 20250409 7600 -52.57 20241014 3300 9.24 20250409 0.36 Y 016450 500 200 억 524956 N N 0 N 00 N
8 20250414 100312 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3620 70 2 1.97 22309620 6201 17.92 3560 3620 3560 4615 2485 3550 3597.75 1.31 0 351 3696 3622 3561 3487 3426 3660 3525 200 1065 500 2340 5 1 40000000 1448 31.75 0.28 12 0.02 114.00 12843.00 7600 20241014 -52.37 3300 20250409 9.70 4260 -15.02 20250102 3300 9.70 20250409 7600 -52.37 20241014 3300 9.70 20250409 0.36 Y 016450 500 200 억 524956 N N 0 N 00 N
9 20250414 090313 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3595 45 2 1.27 417020 117 0.34 3560 3600 3560 4615 2485 3550 3564.27 1.31 0 0 3696 3622 3561 3487 3426 3660 3525 200 1065 500 2340 5 1 40000000 1438 31.54 0.28 12 0.00 114.00 12843.00 7600 20241014 -52.70 3300 20250409 8.94 4260 -15.61 20250102 3300 8.94 20250409 7600 -52.70 20241014 3300 8.94 20250409 0.36 Y 016450 500 200 억 524956 N N 0 N 00 N
10 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
11 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
12 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