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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,-25,5,-1.23,82535847,41223,59.37,2025,2030,1993,2630,1420,2025,2002.18,4.77,0,-3101,2071,2047,2011,1987,1951,2060,2000,269,605,500,1490,5,1,44282310,886,5.57,0.33,12,0.09,359.00,6106.00,2445,20241212,-18.20,1759,20240805,13.70,2380,-15.97,20250207,1869,7.01,20250409,2445,-18.20,20241212,1759,13.70,20240805,1.79,Y,016090,500,269 억,,2110486,N,N,7,N,00,N
20250421,150315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1997,-28,5,-1.38,79697526,39803,57.32,2025,2030,1993,2630,1420,2025,2002.30,4.77,0,-2789,2071,2047,2011,1987,1951,2060,2000,269,605,500,1490,1,1,44282310,884,5.56,0.33,12,0.09,359.00,6106.00,2445,20241212,-18.32,1759,20240805,13.53,2380,-16.09,20250207,1869,6.85,20250409,2445,-18.32,20241212,1759,13.53,20240805,1.79,Y,016090,500,269 억,,2110486,N,N,370,N,00,N
20250421,140315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1995,-30,5,-1.48,72728142,36310,52.29,2025,2030,1993,2630,1420,2025,2002.98,4.77,0,-2090,2071,2047,2011,1987,1951,2060,2000,269,605,500,1490,1,1,44282310,883,5.56,0.33,12,0.08,359.00,6106.00,2445,20241212,-18.40,1759,20240805,13.42,2380,-16.18,20250207,1869,6.74,20250409,2445,-18.40,20241212,1759,13.42,20240805,1.79,Y,016090,500,269 억,,2110486,N,N,370,N,00,N
20250421,130315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1995,-30,5,-1.48,71943471,35917,51.72,2025,2030,1993,2630,1420,2025,2003.05,4.77,0,-2029,2071,2047,2011,1987,1951,2060,2000,269,605,500,1490,1,1,44282310,883,5.56,0.33,12,0.08,359.00,6106.00,2445,20241212,-18.40,1759,20240805,13.42,2380,-16.18,20250207,1869,6.74,20250409,2445,-18.40,20241212,1759,13.42,20240805,1.79,Y,016090,500,269 억,,2110486,N,N,370,N,00,N
20250421,120314,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1994,-31,5,-1.53,65909117,32893,47.37,2025,2030,1993,2630,1420,2025,2003.74,4.77,0,-1655,2071,2047,2011,1987,1951,2060,2000,269,605,500,1490,1,1,44282310,883,5.55,0.33,12,0.07,359.00,6106.00,2445,20241212,-18.45,1759,20240805,13.36,2380,-16.22,20250207,1869,6.69,20250409,2445,-18.45,20241212,1759,13.36,20240805,1.79,Y,016090,500,269 억,,2110486,N,N,370,N,00,N
20250421,110315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1995,-30,5,-1.48,53595878,26720,38.48,2025,2030,1995,2630,1420,2025,2005.83,4.77,0,-1445,2071,2047,2011,1987,1951,2060,2000,269,605,500,1490,1,1,44282310,883,5.56,0.33,12,0.06,359.00,6106.00,2445,20241212,-18.40,1759,20240805,13.42,2380,-16.18,20250207,1869,6.74,20250409,2445,-18.40,20241212,1759,13.42,20240805,1.79,Y,016090,500,269 억,,2110486,N,N,370,N,00,N
20250421,100312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1999,-26,5,-1.28,34517834,17171,24.73,2025,2030,1997,2630,1420,2025,2010.24,4.77,0,-2068,2071,2047,2011,1987,1951,2060,2000,269,605,500,1490,1,1,44282310,885,5.57,0.33,12,0.04,359.00,6106.00,2445,20241212,-18.24,1759,20240805,13.64,2380,-16.01,20250207,1869,6.96,20250409,2445,-18.24,20241212,1759,13.64,20240805,1.79,Y,016090,500,269 억,,2110486,N,N,370,N,00,N
20250421,090321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2015,-10,5,-0.49,5544370,2739,3.94,2025,2025,2015,2630,1420,2025,2024.23,4.77,0,-1846,2071,2047,2011,1987,1951,2060,2000,269,605,500,1490,5,1,44282310,892,5.61,0.33,12,0.01,359.00,6106.00,2445,20241212,-17.59,1759,20240805,14.55,2380,-15.34,20250207,1869,7.81,20250409,2445,-17.59,20241212,1759,14.55,20240805,1.79,Y,016090,500,269 억,,2110486,N,N,370,N,00,N
20250418,160309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2025,50,2,2.53,137372778,68437,99.09,1975,2035,1975,2565,1383,1975,2007.29,4.71,0,23593,2017,1995,1976,1954,1935,2007,1966,269,590,500,1460,5,1,44282310,897,5.64,0.33,12,0.15,359.00,6106.00,2445,20241212,-17.18,1759,20240805,15.12,2380,-14.92,20250207,1869,8.35,20250409,2445,-17.18,20241212,1759,15.12,20240805,1.72,Y,016090,500,269 억,,2084390,N,N,370,N,00,N
20250418,150313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2005,30,2,1.52,127679998,63628,92.13,1975,2035,1975,2565,1383,1975,2006.66,4.71,0,24229,2017,1995,1976,1954,1935,2007,1966,269,590,500,1460,5,1,44282310,888,5.58,0.33,12,0.14,359.00,6106.00,2445,20241212,-18.00,1759,20240805,13.99,2380,-15.76,20250207,1869,7.28,20250409,2445,-18.00,20241212,1759,13.99,20240805,1.72,Y,016090,500,269 억,,2084390,N,N,195,N,00,N
20250418,140315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2030,55,2,2.78,81056373,40449,58.57,1975,2030,1975,2565,1383,1975,2003.92,4.71,0,15424,2017,1995,1976,1954,1935,2007,1966,269,590,500,1460,5,1,44282310,899,5.65,0.33,12,0.09,359.00,6106.00,2445,20241212,-16.97,1759,20240805,15.41,2380,-14.71,20250207,1869,8.61,20250409,2445,-16.97,20241212,1759,15.41,20240805,1.72,Y,016090,500,269 억,,2084390,N,N,195,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 20250421 160310 57 100.00 KOSPI 섬유·의류 N N N N N 2000 -25 5 -1.23 82535847 41223 59.37 2025 2030 1993 2630 1420 2025 2002.18 4.77 0 -3101 2071 2047 2011 1987 1951 2060 2000 269 605 500 1490 5 1 44282310 886 5.57 0.33 12 0.09 359.00 6106.00 2445 20241212 -18.20 1759 20240805 13.70 2380 -15.97 20250207 1869 7.01 20250409 2445 -18.20 20241212 1759 13.70 20240805 1.79 Y 016090 500 269 억 2110486 N N 7 N 00 N
3 20250421 150315 57 100.00 KOSPI 섬유·의류 N N N N N 1997 -28 5 -1.38 79697526 39803 57.32 2025 2030 1993 2630 1420 2025 2002.30 4.77 0 -2789 2071 2047 2011 1987 1951 2060 2000 269 605 500 1490 1 1 44282310 884 5.56 0.33 12 0.09 359.00 6106.00 2445 20241212 -18.32 1759 20240805 13.53 2380 -16.09 20250207 1869 6.85 20250409 2445 -18.32 20241212 1759 13.53 20240805 1.79 Y 016090 500 269 억 2110486 N N 370 N 00 N
4 20250421 140315 57 100.00 KOSPI 섬유·의류 N N N N N 1995 -30 5 -1.48 72728142 36310 52.29 2025 2030 1993 2630 1420 2025 2002.98 4.77 0 -2090 2071 2047 2011 1987 1951 2060 2000 269 605 500 1490 1 1 44282310 883 5.56 0.33 12 0.08 359.00 6106.00 2445 20241212 -18.40 1759 20240805 13.42 2380 -16.18 20250207 1869 6.74 20250409 2445 -18.40 20241212 1759 13.42 20240805 1.79 Y 016090 500 269 억 2110486 N N 370 N 00 N
5 20250421 130315 57 100.00 KOSPI 섬유·의류 N N N N N 1995 -30 5 -1.48 71943471 35917 51.72 2025 2030 1993 2630 1420 2025 2003.05 4.77 0 -2029 2071 2047 2011 1987 1951 2060 2000 269 605 500 1490 1 1 44282310 883 5.56 0.33 12 0.08 359.00 6106.00 2445 20241212 -18.40 1759 20240805 13.42 2380 -16.18 20250207 1869 6.74 20250409 2445 -18.40 20241212 1759 13.42 20240805 1.79 Y 016090 500 269 억 2110486 N N 370 N 00 N
6 20250421 120314 57 100.00 KOSPI 섬유·의류 N N N N N 1994 -31 5 -1.53 65909117 32893 47.37 2025 2030 1993 2630 1420 2025 2003.74 4.77 0 -1655 2071 2047 2011 1987 1951 2060 2000 269 605 500 1490 1 1 44282310 883 5.55 0.33 12 0.07 359.00 6106.00 2445 20241212 -18.45 1759 20240805 13.36 2380 -16.22 20250207 1869 6.69 20250409 2445 -18.45 20241212 1759 13.36 20240805 1.79 Y 016090 500 269 억 2110486 N N 370 N 00 N
7 20250421 110315 57 100.00 KOSPI 섬유·의류 N N N N N 1995 -30 5 -1.48 53595878 26720 38.48 2025 2030 1995 2630 1420 2025 2005.83 4.77 0 -1445 2071 2047 2011 1987 1951 2060 2000 269 605 500 1490 1 1 44282310 883 5.56 0.33 12 0.06 359.00 6106.00 2445 20241212 -18.40 1759 20240805 13.42 2380 -16.18 20250207 1869 6.74 20250409 2445 -18.40 20241212 1759 13.42 20240805 1.79 Y 016090 500 269 억 2110486 N N 370 N 00 N
8 20250421 100312 57 100.00 KOSPI 섬유·의류 N N N N N 1999 -26 5 -1.28 34517834 17171 24.73 2025 2030 1997 2630 1420 2025 2010.24 4.77 0 -2068 2071 2047 2011 1987 1951 2060 2000 269 605 500 1490 1 1 44282310 885 5.57 0.33 12 0.04 359.00 6106.00 2445 20241212 -18.24 1759 20240805 13.64 2380 -16.01 20250207 1869 6.96 20250409 2445 -18.24 20241212 1759 13.64 20240805 1.79 Y 016090 500 269 억 2110486 N N 370 N 00 N
9 20250421 090321 57 100.00 KOSPI 섬유·의류 N N N N N 2015 -10 5 -0.49 5544370 2739 3.94 2025 2025 2015 2630 1420 2025 2024.23 4.77 0 -1846 2071 2047 2011 1987 1951 2060 2000 269 605 500 1490 5 1 44282310 892 5.61 0.33 12 0.01 359.00 6106.00 2445 20241212 -17.59 1759 20240805 14.55 2380 -15.34 20250207 1869 7.81 20250409 2445 -17.59 20241212 1759 14.55 20240805 1.79 Y 016090 500 269 억 2110486 N N 370 N 00 N
10 20250418 160309 57 100.00 KOSPI 섬유·의류 N N N N N 2025 50 2 2.53 137372778 68437 99.09 1975 2035 1975 2565 1383 1975 2007.29 4.71 0 23593 2017 1995 1976 1954 1935 2007 1966 269 590 500 1460 5 1 44282310 897 5.64 0.33 12 0.15 359.00 6106.00 2445 20241212 -17.18 1759 20240805 15.12 2380 -14.92 20250207 1869 8.35 20250409 2445 -17.18 20241212 1759 15.12 20240805 1.72 Y 016090 500 269 억 2084390 N N 370 N 00 N
11 20250418 150313 57 100.00 KOSPI 섬유·의류 N N N N N 2005 30 2 1.52 127679998 63628 92.13 1975 2035 1975 2565 1383 1975 2006.66 4.71 0 24229 2017 1995 1976 1954 1935 2007 1966 269 590 500 1460 5 1 44282310 888 5.58 0.33 12 0.14 359.00 6106.00 2445 20241212 -18.00 1759 20240805 13.99 2380 -15.76 20250207 1869 7.28 20250409 2445 -18.00 20241212 1759 13.99 20240805 1.72 Y 016090 500 269 억 2084390 N N 195 N 00 N
12 20250418 140315 57 100.00 KOSPI 섬유·의류 N N N N N 2030 55 2 2.78 81056373 40449 58.57 1975 2030 1975 2565 1383 1975 2003.92 4.71 0 15424 2017 1995 1976 1954 1935 2007 1966 269 590 500 1460 5 1 44282310 899 5.65 0.33 12 0.09 359.00 6106.00 2445 20241212 -16.97 1759 20240805 15.41 2380 -14.71 20250207 1869 8.61 20250409 2445 -16.97 20241212 1759 15.41 20240805 1.72 Y 016090 500 269 억 2084390 N N 195 N 00 N