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
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
20250422,160311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,0,3,0.00,84507858,42366,102.77,2000,2005,1989,2600,1400,2000,1994.71,4.76,0,-13694,2044,2021,2007,1984,1970,2015,1978,269,600,500,1480,5,1,44282310,886,5.57,0.33,12,0.10,359.00,6106.00,2445,20241212,-18.20,1759,20240805,13.70,2380,-15.97,20250207,1869,7.01,20250409,2445,-18.20,20241212,1759,13.70,20240805,1.81,Y,016090,500,269 억,,2107384,N,N,10,N,00,N
20250422,150316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1996,-4,5,-0.20,80949926,40584,98.44,2000,2005,1989,2600,1400,2000,1994.63,4.76,0,-12674,2044,2021,2007,1984,1970,2015,1978,269,600,500,1480,1,1,44282310,884,5.56,0.33,12,0.09,359.00,6106.00,2445,20241212,-18.36,1759,20240805,13.47,2380,-16.13,20250207,1869,6.80,20250409,2445,-18.36,20241212,1759,13.47,20240805,1.81,Y,016090,500,269 억,,2107384,N,N,7,N,00,N
20250422,140316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1994,-6,5,-0.30,79764875,39990,97.00,2000,2005,1989,2600,1400,2000,1994.62,4.76,0,-12820,2044,2021,2007,1984,1970,2015,1978,269,600,500,1480,1,1,44282310,883,5.55,0.33,12,0.09,359.00,6106.00,2445,20241212,-18.45,1759,20240805,13.36,2380,-16.22,20250207,1869,6.69,20250409,2445,-18.45,20241212,1759,13.36,20240805,1.81,Y,016090,500,269 억,,2107384,N,N,7,N,00,N
20250422,130315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1990,-10,5,-0.50,68437051,34306,83.21,2000,2005,1989,2600,1400,2000,1994.90,4.76,0,-12566,2044,2021,2007,1984,1970,2015,1978,269,600,500,1480,1,1,44282310,881,5.54,0.33,12,0.08,359.00,6106.00,2445,20241212,-18.61,1759,20240805,13.13,2380,-16.39,20250207,1869,6.47,20250409,2445,-18.61,20241212,1759,13.13,20240805,1.81,Y,016090,500,269 억,,2107384,N,N,7,N,00,N
20250422,120316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1989,-11,5,-0.55,60069232,30104,73.02,2000,2005,1989,2600,1400,2000,1995.39,4.76,0,-11207,2044,2021,2007,1984,1970,2015,1978,269,600,500,1480,1,1,44282310,881,5.54,0.33,12,0.07,359.00,6106.00,2445,20241212,-18.65,1759,20240805,13.08,2380,-16.43,20250207,1869,6.42,20250409,2445,-18.65,20241212,1759,13.08,20240805,1.81,Y,016090,500,269 억,,2107384,N,N,7,N,00,N
20250422,110316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1990,-10,5,-0.50,43369290,21714,52.67,2000,2005,1990,2600,1400,2000,1997.30,4.76,0,-5153,2044,2021,2007,1984,1970,2015,1978,269,600,500,1480,1,1,44282310,881,5.54,0.33,12,0.05,359.00,6106.00,2445,20241212,-18.61,1759,20240805,13.13,2380,-16.39,20250207,1869,6.47,20250409,2445,-18.61,20241212,1759,13.13,20240805,1.81,Y,016090,500,269 억,,2107384,N,N,7,N,00,N
20250422,100316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,0,3,0.00,23105387,11559,28.04,2000,2005,1991,2600,1400,2000,1998.91,4.76,0,-277,2044,2021,2007,1984,1970,2015,1978,269,600,500,1480,5,1,44282310,886,5.57,0.33,12,0.03,359.00,6106.00,2445,20241212,-18.20,1759,20240805,13.70,2380,-15.97,20250207,1869,7.01,20250409,2445,-18.20,20241212,1759,13.70,20240805,1.81,Y,016090,500,269 억,,2107384,N,N,7,N,00,N
20250422,090316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1998,-2,5,-0.10,2733552,1370,3.32,2000,2000,1991,2600,1400,2000,1995.29,4.76,0,-225,2044,2021,2007,1984,1970,2015,1978,269,600,500,1480,1,1,44282310,885,5.57,0.33,12,0.00,359.00,6106.00,2445,20241212,-18.28,1759,20240805,13.59,2380,-16.05,20250207,1869,6.90,20250409,2445,-18.28,20241212,1759,13.59,20240805,1.81,Y,016090,500,269 억,,2107384,N,N,7,N,00,N
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
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 160311 57 100.00 KOSPI 섬유·의류 N N N N N 2000 0 3 0.00 84507858 42366 102.77 2000 2005 1989 2600 1400 2000 1994.71 4.76 0 -13694 2044 2021 2007 1984 1970 2015 1978 269 600 500 1480 5 1 44282310 886 5.57 0.33 12 0.10 359.00 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 1.81 Y 016090 500 269 억 2107384 N N 10 N 00 N
3 20250422 150316 57 100.00 KOSPI 섬유·의류 N N N N N 1996 -4 5 -0.20 80949926 40584 98.44 2000 2005 1989 2600 1400 2000 1994.63 4.76 0 -12674 2044 2021 2007 1984 1970 2015 1978 269 600 500 1480 1 1 44282310 884 5.56 0.33 12 0.09 359.00 6106.00 2445 20241212 -18.36 1759 20240805 13.47 2380 -16.13 20250207 1869 6.80 20250409 2445 -18.36 20241212 1759 13.47 20240805 1.81 Y 016090 500 269 억 2107384 N N 7 N 00 N
4 20250422 140316 57 100.00 KOSPI 섬유·의류 N N N N N 1994 -6 5 -0.30 79764875 39990 97.00 2000 2005 1989 2600 1400 2000 1994.62 4.76 0 -12820 2044 2021 2007 1984 1970 2015 1978 269 600 500 1480 1 1 44282310 883 5.55 0.33 12 0.09 359.00 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 1.81 Y 016090 500 269 억 2107384 N N 7 N 00 N
5 20250422 130315 57 100.00 KOSPI 섬유·의류 N N N N N 1990 -10 5 -0.50 68437051 34306 83.21 2000 2005 1989 2600 1400 2000 1994.90 4.76 0 -12566 2044 2021 2007 1984 1970 2015 1978 269 600 500 1480 1 1 44282310 881 5.54 0.33 12 0.08 359.00 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 1.81 Y 016090 500 269 억 2107384 N N 7 N 00 N
6 20250422 120316 57 100.00 KOSPI 섬유·의류 N N N N N 1989 -11 5 -0.55 60069232 30104 73.02 2000 2005 1989 2600 1400 2000 1995.39 4.76 0 -11207 2044 2021 2007 1984 1970 2015 1978 269 600 500 1480 1 1 44282310 881 5.54 0.33 12 0.07 359.00 6106.00 2445 20241212 -18.65 1759 20240805 13.08 2380 -16.43 20250207 1869 6.42 20250409 2445 -18.65 20241212 1759 13.08 20240805 1.81 Y 016090 500 269 억 2107384 N N 7 N 00 N
7 20250422 110316 57 100.00 KOSPI 섬유·의류 N N N N N 1990 -10 5 -0.50 43369290 21714 52.67 2000 2005 1990 2600 1400 2000 1997.30 4.76 0 -5153 2044 2021 2007 1984 1970 2015 1978 269 600 500 1480 1 1 44282310 881 5.54 0.33 12 0.05 359.00 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 1.81 Y 016090 500 269 억 2107384 N N 7 N 00 N
8 20250422 100316 57 100.00 KOSPI 섬유·의류 N N N N N 2000 0 3 0.00 23105387 11559 28.04 2000 2005 1991 2600 1400 2000 1998.91 4.76 0 -277 2044 2021 2007 1984 1970 2015 1978 269 600 500 1480 5 1 44282310 886 5.57 0.33 12 0.03 359.00 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 1.81 Y 016090 500 269 억 2107384 N N 7 N 00 N
9 20250422 090316 57 100.00 KOSPI 섬유·의류 N N N N N 1998 -2 5 -0.10 2733552 1370 3.32 2000 2000 1991 2600 1400 2000 1995.29 4.76 0 -225 2044 2021 2007 1984 1970 2015 1978 269 600 500 1480 1 1 44282310 885 5.57 0.33 12 0.00 359.00 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 1.81 Y 016090 500 269 억 2107384 N N 7 N 00 N
10 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
11 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
12 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