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
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
20250414,160310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1981,-17,5,-0.85,217141754,109905,204.86,1995,1998,1965,2595,1399,1998,1975.72,4.63,0,9150,2034,2015,1981,1962,1928,2025,1972,269,597,500,1470,1,1,44282310,877,5.52,0.32,12,0.25,359.00,6106.00,2445,20241212,-18.98,1759,20240805,12.62,2380,-16.76,20250207,1869,5.99,20250409,2445,-18.98,20241212,1759,12.62,20240805,1.80,Y,016090,500,269 억,,2048679,N,N,836,N,00,N
20250414,150311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1980,-18,5,-0.90,212436911,107529,200.43,1995,1998,1965,2595,1399,1998,1975.62,4.63,0,9574,2034,2015,1981,1962,1928,2025,1972,269,597,500,1470,1,1,44282310,877,5.52,0.32,12,0.24,359.00,6106.00,2445,20241212,-19.02,1759,20240805,12.56,2380,-16.81,20250207,1869,5.94,20250409,2445,-19.02,20241212,1759,12.56,20240805,1.80,Y,016090,500,269 억,,2048679,N,N,862,N,00,N
20250414,140311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1979,-19,5,-0.95,205299675,103922,193.70,1995,1998,1965,2595,1399,1998,1975.52,4.63,0,9437,2034,2015,1981,1962,1928,2025,1972,269,597,500,1470,1,1,44282310,876,5.51,0.32,12,0.23,359.00,6106.00,2445,20241212,-19.06,1759,20240805,12.51,2380,-16.85,20250207,1869,5.89,20250409,2445,-19.06,20241212,1759,12.51,20240805,1.80,Y,016090,500,269 억,,2048679,N,N,862,N,00,N
20250414,130311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1981,-17,5,-0.85,202700083,102609,191.26,1995,1998,1965,2595,1399,1998,1975.46,4.63,0,9382,2034,2015,1981,1962,1928,2025,1972,269,597,500,1470,1,1,44282310,877,5.52,0.32,12,0.23,359.00,6106.00,2445,20241212,-18.98,1759,20240805,12.62,2380,-16.76,20250207,1869,5.99,20250409,2445,-18.98,20241212,1759,12.62,20240805,1.80,Y,016090,500,269 억,,2048679,N,N,862,N,00,N
20250414,120312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1983,-15,5,-0.75,194079596,98259,183.15,1995,1998,1965,2595,1399,1998,1975.18,4.63,0,7862,2034,2015,1981,1962,1928,2025,1972,269,597,500,1470,1,1,44282310,878,5.52,0.32,12,0.22,359.00,6106.00,2445,20241212,-18.90,1759,20240805,12.73,2380,-16.68,20250207,1869,6.10,20250409,2445,-18.90,20241212,1759,12.73,20240805,1.80,Y,016090,500,269 억,,2048679,N,N,862,N,00,N
20250414,110310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1983,-15,5,-0.75,175212886,88754,165.43,1995,1998,1965,2595,1399,1998,1974.14,4.63,0,6046,2034,2015,1981,1962,1928,2025,1972,269,597,500,1470,1,1,44282310,878,5.52,0.32,12,0.20,359.00,6106.00,2445,20241212,-18.90,1759,20240805,12.73,2380,-16.68,20250207,1869,6.10,20250409,2445,-18.90,20241212,1759,12.73,20240805,1.80,Y,016090,500,269 억,,2048679,N,N,862,N,00,N
20250414,100311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1971,-27,5,-1.35,128024172,64816,120.81,1995,1998,1965,2595,1399,1998,1975.19,4.63,0,-1128,2034,2015,1981,1962,1928,2025,1972,269,597,500,1470,1,1,44282310,873,5.49,0.32,12,0.15,359.00,6106.00,2445,20241212,-19.39,1759,20240805,12.05,2380,-17.18,20250207,1869,5.46,20250409,2445,-19.39,20241212,1759,12.05,20240805,1.80,Y,016090,500,269 억,,2048679,N,N,862,N,00,N
20250414,090312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1998,0,3,0.00,12840747,6437,12.00,1995,1998,1989,2595,1399,1998,1994.83,4.63,0,-164,2034,2015,1981,1962,1928,2025,1972,269,597,500,1470,1,1,44282310,885,5.57,0.33,12,0.01,359.00,6106.00,2445,20241212,-18.28,1759,20240805,13.59,2380,-16.05,20250207,1869,6.90,20250409,2445,-18.28,20241212,1759,13.59,20240805,1.80,Y,016090,500,269 억,,2048679,N,N,862,N,00,N
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
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 160310 57 100.00 KOSPI 섬유·의류 N N N N N 1981 -17 5 -0.85 217141754 109905 204.86 1995 1998 1965 2595 1399 1998 1975.72 4.63 0 9150 2034 2015 1981 1962 1928 2025 1972 269 597 500 1470 1 1 44282310 877 5.52 0.32 12 0.25 359.00 6106.00 2445 20241212 -18.98 1759 20240805 12.62 2380 -16.76 20250207 1869 5.99 20250409 2445 -18.98 20241212 1759 12.62 20240805 1.80 Y 016090 500 269 억 2048679 N N 836 N 00 N
3 20250414 150311 57 100.00 KOSPI 섬유·의류 N N N N N 1980 -18 5 -0.90 212436911 107529 200.43 1995 1998 1965 2595 1399 1998 1975.62 4.63 0 9574 2034 2015 1981 1962 1928 2025 1972 269 597 500 1470 1 1 44282310 877 5.52 0.32 12 0.24 359.00 6106.00 2445 20241212 -19.02 1759 20240805 12.56 2380 -16.81 20250207 1869 5.94 20250409 2445 -19.02 20241212 1759 12.56 20240805 1.80 Y 016090 500 269 억 2048679 N N 862 N 00 N
4 20250414 140311 57 100.00 KOSPI 섬유·의류 N N N N N 1979 -19 5 -0.95 205299675 103922 193.70 1995 1998 1965 2595 1399 1998 1975.52 4.63 0 9437 2034 2015 1981 1962 1928 2025 1972 269 597 500 1470 1 1 44282310 876 5.51 0.32 12 0.23 359.00 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 1.80 Y 016090 500 269 억 2048679 N N 862 N 00 N
5 20250414 130311 57 100.00 KOSPI 섬유·의류 N N N N N 1981 -17 5 -0.85 202700083 102609 191.26 1995 1998 1965 2595 1399 1998 1975.46 4.63 0 9382 2034 2015 1981 1962 1928 2025 1972 269 597 500 1470 1 1 44282310 877 5.52 0.32 12 0.23 359.00 6106.00 2445 20241212 -18.98 1759 20240805 12.62 2380 -16.76 20250207 1869 5.99 20250409 2445 -18.98 20241212 1759 12.62 20240805 1.80 Y 016090 500 269 억 2048679 N N 862 N 00 N
6 20250414 120312 57 100.00 KOSPI 섬유·의류 N N N N N 1983 -15 5 -0.75 194079596 98259 183.15 1995 1998 1965 2595 1399 1998 1975.18 4.63 0 7862 2034 2015 1981 1962 1928 2025 1972 269 597 500 1470 1 1 44282310 878 5.52 0.32 12 0.22 359.00 6106.00 2445 20241212 -18.90 1759 20240805 12.73 2380 -16.68 20250207 1869 6.10 20250409 2445 -18.90 20241212 1759 12.73 20240805 1.80 Y 016090 500 269 억 2048679 N N 862 N 00 N
7 20250414 110310 57 100.00 KOSPI 섬유·의류 N N N N N 1983 -15 5 -0.75 175212886 88754 165.43 1995 1998 1965 2595 1399 1998 1974.14 4.63 0 6046 2034 2015 1981 1962 1928 2025 1972 269 597 500 1470 1 1 44282310 878 5.52 0.32 12 0.20 359.00 6106.00 2445 20241212 -18.90 1759 20240805 12.73 2380 -16.68 20250207 1869 6.10 20250409 2445 -18.90 20241212 1759 12.73 20240805 1.80 Y 016090 500 269 억 2048679 N N 862 N 00 N
8 20250414 100311 57 100.00 KOSPI 섬유·의류 N N N N N 1971 -27 5 -1.35 128024172 64816 120.81 1995 1998 1965 2595 1399 1998 1975.19 4.63 0 -1128 2034 2015 1981 1962 1928 2025 1972 269 597 500 1470 1 1 44282310 873 5.49 0.32 12 0.15 359.00 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 1.80 Y 016090 500 269 억 2048679 N N 862 N 00 N
9 20250414 090312 57 100.00 KOSPI 섬유·의류 N N N N N 1998 0 3 0.00 12840747 6437 12.00 1995 1998 1989 2595 1399 1998 1994.83 4.63 0 -164 2034 2015 1981 1962 1928 2025 1972 269 597 500 1470 1 1 44282310 885 5.57 0.33 12 0.01 359.00 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 1.80 Y 016090 500 269 억 2048679 N N 862 N 00 N
10 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
11 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
12 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