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
016090/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
20250411,160308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1998,27,2,1.37,105643784,53642,77.35,1978,2000,1947,2560,1380,1971,1969.42,4.59,0,15169,2013,1991,1957,1935,1901,2003,1947,269,589,500,1450,1,1,44282310,885,5.57,0.33,12,0.12,359.00,6106.00,2445,20241212,-18.28,1759,20240805,13.59,2380,-16.05,20250207,1869,6.90,20250409,2445,-18.28,20241212,1759,13.59,20240805,1.71,Y,016090,500,269 억,,2032918,N,N,862,N,00,N
20250411,150310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1990,19,2,0.96,94292737,47950,69.14,1978,1997,1947,2560,1380,1971,1966.48,4.59,0,14359,2013,1991,1957,1935,1901,2003,1947,269,589,500,1450,1,1,44282310,881,5.54,0.33,12,0.11,359.00,6106.00,2445,20241212,-18.61,1759,20240805,13.13,2380,-16.39,20250207,1869,6.47,20250409,2445,-18.61,20241212,1759,13.13,20240805,1.71,Y,016090,500,269 억,,2032918,N,N,883,N,00,N
20250411,140311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1976,5,2,0.25,66212387,33739,48.65,1978,1979,1947,2560,1380,1971,1962.49,4.59,0,10800,2013,1991,1957,1935,1901,2003,1947,269,589,500,1450,1,1,44282310,875,5.50,0.32,12,0.08,359.00,6106.00,2445,20241212,-19.18,1759,20240805,12.34,2380,-16.97,20250207,1869,5.72,20250409,2445,-19.18,20241212,1759,12.34,20240805,1.71,Y,016090,500,269 억,,2032918,N,N,883,N,00,N
20250411,130311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1973,2,2,0.10,64229459,32735,47.20,1978,1979,1947,2560,1380,1971,1962.10,4.59,0,10185,2013,1991,1957,1935,1901,2003,1947,269,589,500,1450,1,1,44282310,874,5.50,0.32,12,0.07,359.00,6106.00,2445,20241212,-19.30,1759,20240805,12.17,2380,-17.10,20250207,1869,5.56,20250409,2445,-19.30,20241212,1759,12.17,20240805,1.71,Y,016090,500,269 억,,2032918,N,N,883,N,00,N
20250411,120311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1966,-5,5,-0.25,60221575,30702,44.27,1978,1979,1947,2560,1380,1971,1961.49,4.59,0,8349,2013,1991,1957,1935,1901,2003,1947,269,589,500,1450,1,1,44282310,871,5.48,0.32,12,0.07,359.00,6106.00,2445,20241212,-19.59,1759,20240805,11.77,2380,-17.39,20250207,1869,5.19,20250409,2445,-19.59,20241212,1759,11.77,20240805,1.71,Y,016090,500,269 억,,2032918,N,N,883,N,00,N
20250411,110310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1962,-9,5,-0.46,54805085,27941,40.29,1978,1979,1947,2560,1380,1971,1961.46,4.59,0,7526,2013,1991,1957,1935,1901,2003,1947,269,589,500,1450,1,1,44282310,869,5.47,0.32,12,0.06,359.00,6106.00,2445,20241212,-19.75,1759,20240805,11.54,2380,-17.56,20250207,1869,4.98,20250409,2445,-19.75,20241212,1759,11.54,20240805,1.71,Y,016090,500,269 억,,2032918,N,N,883,N,00,N
20250411,100311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1962,-9,5,-0.46,28278324,14363,20.71,1978,1979,1960,2560,1380,1971,1968.83,4.59,0,2091,2013,1991,1957,1935,1901,2003,1947,269,589,500,1450,1,1,44282310,869,5.47,0.32,12,0.03,359.00,6106.00,2445,20241212,-19.75,1759,20240805,11.54,2380,-17.56,20250207,1869,4.98,20250409,2445,-19.75,20241212,1759,11.54,20240805,1.71,Y,016090,500,269 억,,2032918,N,N,883,N,00,N
20250411,090312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1979,8,2,0.41,803471,406,0.59,1978,1979,1978,2560,1380,1971,1978.99,4.59,0,-396,2013,1991,1957,1935,1901,2003,1947,269,589,500,1450,1,1,44282310,876,5.51,0.32,12,0.00,359.00,6106.00,2445,20241212,-19.06,1759,20240805,12.51,2380,-16.85,20250207,1869,5.89,20250409,2445,-19.06,20241212,1759,12.51,20240805,1.71,Y,016090,500,269 억,,2032918,N,N,883,N,00,N
20250410,160309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1971,68,2,3.57,135274872,69348,26.88,1940,1979,1923,2470,1333,1903,1950.67,4.46,0,21535,2039,1971,1920,1852,1801,1945,1826,269,567,500,1400,1,1,44282310,873,5.49,0.32,12,0.16,359.00,6106.00,2445,20241212,-19.39,1759,20240805,12.05,2380,-17.18,20250207,1869,5.46,20250409,2445,-19.39,20241212,1759,12.05,20240805,1.73,Y,016090,500,269 억,,1974077,N,N,883,N,00,N
20250410,150309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1975,72,2,3.78,132823968,68106,26.40,1940,1979,1923,2470,1333,1903,1950.25,4.46,0,20948,2039,1971,1920,1852,1801,1945,1826,269,567,500,1400,1,1,44282310,875,5.50,0.32,12,0.15,359.00,6106.00,2445,20241212,-19.22,1759,20240805,12.28,2380,-17.02,20250207,1869,5.67,20250409,2445,-19.22,20241212,1759,12.28,20240805,1.73,Y,016090,500,269 억,,1974077,N,N,213,N,00,N
20250410,140310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1973,70,2,3.68,127843042,65583,25.42,1940,1979,1923,2470,1333,1903,1949.33,4.46,0,20635,2039,1971,1920,1852,1801,1945,1826,269,567,500,1400,1,1,44282310,874,5.50,0.32,12,0.15,359.00,6106.00,2445,20241212,-19.30,1759,20240805,12.17,2380,-17.10,20250207,1869,5.56,20250409,2445,-19.30,20241212,1759,12.17,20240805,1.73,Y,016090,500,269 억,,1974077,N,N,213,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 160308 57 100.00 KOSPI 섬유·의류 N N N N N 1998 27 2 1.37 105643784 53642 77.35 1978 2000 1947 2560 1380 1971 1969.42 4.59 0 15169 2013 1991 1957 1935 1901 2003 1947 269 589 500 1450 1 1 44282310 885 5.57 0.33 12 0.12 359.00 6106.00 2445 20241212 -18.28 1759 20240805 13.59 2380 -16.05 20250207 1869 6.90 20250409 2445 -18.28 20241212 1759 13.59 20240805 1.71 Y 016090 500 269 억 2032918 N N 862 N 00 N
3 20250411 150310 57 100.00 KOSPI 섬유·의류 N N N N N 1990 19 2 0.96 94292737 47950 69.14 1978 1997 1947 2560 1380 1971 1966.48 4.59 0 14359 2013 1991 1957 1935 1901 2003 1947 269 589 500 1450 1 1 44282310 881 5.54 0.33 12 0.11 359.00 6106.00 2445 20241212 -18.61 1759 20240805 13.13 2380 -16.39 20250207 1869 6.47 20250409 2445 -18.61 20241212 1759 13.13 20240805 1.71 Y 016090 500 269 억 2032918 N N 883 N 00 N
4 20250411 140311 57 100.00 KOSPI 섬유·의류 N N N N N 1976 5 2 0.25 66212387 33739 48.65 1978 1979 1947 2560 1380 1971 1962.49 4.59 0 10800 2013 1991 1957 1935 1901 2003 1947 269 589 500 1450 1 1 44282310 875 5.50 0.32 12 0.08 359.00 6106.00 2445 20241212 -19.18 1759 20240805 12.34 2380 -16.97 20250207 1869 5.72 20250409 2445 -19.18 20241212 1759 12.34 20240805 1.71 Y 016090 500 269 억 2032918 N N 883 N 00 N
5 20250411 130311 57 100.00 KOSPI 섬유·의류 N N N N N 1973 2 2 0.10 64229459 32735 47.20 1978 1979 1947 2560 1380 1971 1962.10 4.59 0 10185 2013 1991 1957 1935 1901 2003 1947 269 589 500 1450 1 1 44282310 874 5.50 0.32 12 0.07 359.00 6106.00 2445 20241212 -19.30 1759 20240805 12.17 2380 -17.10 20250207 1869 5.56 20250409 2445 -19.30 20241212 1759 12.17 20240805 1.71 Y 016090 500 269 억 2032918 N N 883 N 00 N
6 20250411 120311 57 100.00 KOSPI 섬유·의류 N N N N N 1966 -5 5 -0.25 60221575 30702 44.27 1978 1979 1947 2560 1380 1971 1961.49 4.59 0 8349 2013 1991 1957 1935 1901 2003 1947 269 589 500 1450 1 1 44282310 871 5.48 0.32 12 0.07 359.00 6106.00 2445 20241212 -19.59 1759 20240805 11.77 2380 -17.39 20250207 1869 5.19 20250409 2445 -19.59 20241212 1759 11.77 20240805 1.71 Y 016090 500 269 억 2032918 N N 883 N 00 N
7 20250411 110310 57 100.00 KOSPI 섬유·의류 N N N N N 1962 -9 5 -0.46 54805085 27941 40.29 1978 1979 1947 2560 1380 1971 1961.46 4.59 0 7526 2013 1991 1957 1935 1901 2003 1947 269 589 500 1450 1 1 44282310 869 5.47 0.32 12 0.06 359.00 6106.00 2445 20241212 -19.75 1759 20240805 11.54 2380 -17.56 20250207 1869 4.98 20250409 2445 -19.75 20241212 1759 11.54 20240805 1.71 Y 016090 500 269 억 2032918 N N 883 N 00 N
8 20250411 100311 57 100.00 KOSPI 섬유·의류 N N N N N 1962 -9 5 -0.46 28278324 14363 20.71 1978 1979 1960 2560 1380 1971 1968.83 4.59 0 2091 2013 1991 1957 1935 1901 2003 1947 269 589 500 1450 1 1 44282310 869 5.47 0.32 12 0.03 359.00 6106.00 2445 20241212 -19.75 1759 20240805 11.54 2380 -17.56 20250207 1869 4.98 20250409 2445 -19.75 20241212 1759 11.54 20240805 1.71 Y 016090 500 269 억 2032918 N N 883 N 00 N
9 20250411 090312 57 100.00 KOSPI 섬유·의류 N N N N N 1979 8 2 0.41 803471 406 0.59 1978 1979 1978 2560 1380 1971 1978.99 4.59 0 -396 2013 1991 1957 1935 1901 2003 1947 269 589 500 1450 1 1 44282310 876 5.51 0.32 12 0.00 359.00 6106.00 2445 20241212 -19.06 1759 20240805 12.51 2380 -16.85 20250207 1869 5.89 20250409 2445 -19.06 20241212 1759 12.51 20240805 1.71 Y 016090 500 269 억 2032918 N N 883 N 00 N
10 20250410 160309 57 100.00 KOSPI 섬유·의류 N N N N N 1971 68 2 3.57 135274872 69348 26.88 1940 1979 1923 2470 1333 1903 1950.67 4.46 0 21535 2039 1971 1920 1852 1801 1945 1826 269 567 500 1400 1 1 44282310 873 5.49 0.32 12 0.16 359.00 6106.00 2445 20241212 -19.39 1759 20240805 12.05 2380 -17.18 20250207 1869 5.46 20250409 2445 -19.39 20241212 1759 12.05 20240805 1.73 Y 016090 500 269 억 1974077 N N 883 N 00 N
11 20250410 150309 57 100.00 KOSPI 섬유·의류 N N N N N 1975 72 2 3.78 132823968 68106 26.40 1940 1979 1923 2470 1333 1903 1950.25 4.46 0 20948 2039 1971 1920 1852 1801 1945 1826 269 567 500 1400 1 1 44282310 875 5.50 0.32 12 0.15 359.00 6106.00 2445 20241212 -19.22 1759 20240805 12.28 2380 -17.02 20250207 1869 5.67 20250409 2445 -19.22 20241212 1759 12.28 20240805 1.73 Y 016090 500 269 억 1974077 N N 213 N 00 N
12 20250410 140310 57 100.00 KOSPI 섬유·의류 N N N N N 1973 70 2 3.68 127843042 65583 25.42 1940 1979 1923 2470 1333 1903 1949.33 4.46 0 20635 2039 1971 1920 1852 1801 1945 1826 269 567 500 1400 1 1 44282310 874 5.50 0.32 12 0.15 359.00 6106.00 2445 20241212 -19.30 1759 20240805 12.17 2380 -17.10 20250207 1869 5.56 20250409 2445 -19.30 20241212 1759 12.17 20240805 1.73 Y 016090 500 269 억 1974077 N N 213 N 00 N