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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016090/price/prices-20250501.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
20250513,160305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1955,-2,5,-0.10,178157128,91320,199.54,1960,1965,1944,2540,1370,1957,1950.91,4.79,0,14368,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,866,5.45,0.32,12,0.21,359.00,6106.00,2445,20241212,-20.04,1759,20240805,11.14,2380,-17.86,20250207,1869,4.60,20250409,2445,-20.04,20241212,1759,11.14,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,945,N,00,N
20250513,150308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1948,-9,5,-0.46,175803995,90114,196.90,1960,1965,1944,2540,1370,1957,1950.91,4.79,0,14501,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,863,5.43,0.32,12,0.20,359.00,6106.00,2445,20241212,-20.33,1759,20240805,10.74,2380,-18.15,20250207,1869,4.23,20250409,2445,-20.33,20241212,1759,10.74,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
20250513,140309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1949,-8,5,-0.41,154189364,79016,172.65,1960,1965,1944,2540,1370,1957,1951.37,4.79,0,16387,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,863,5.43,0.32,12,0.18,359.00,6106.00,2445,20241212,-20.29,1759,20240805,10.80,2380,-18.11,20250207,1869,4.28,20250409,2445,-20.29,20241212,1759,10.80,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
20250513,130310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1958,1,2,0.05,137545662,70499,154.04,1960,1965,1944,2540,1370,1957,1951.03,4.79,0,19756,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,867,5.45,0.32,12,0.16,359.00,6106.00,2445,20241212,-19.92,1759,20240805,11.31,2380,-17.73,20250207,1869,4.76,20250409,2445,-19.92,20241212,1759,11.31,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
20250513,120310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1955,-2,5,-0.10,133604812,68488,149.65,1960,1965,1944,2540,1370,1957,1950.78,4.79,0,20942,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,866,5.45,0.32,12,0.15,359.00,6106.00,2445,20241212,-20.04,1759,20240805,11.14,2380,-17.86,20250207,1869,4.60,20250409,2445,-20.04,20241212,1759,11.14,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
20250513,110309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1957,0,3,0.00,127178442,65204,142.47,1960,1965,1944,2540,1370,1957,1950.47,4.79,0,22049,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,867,5.45,0.32,12,0.15,359.00,6106.00,2445,20241212,-19.96,1759,20240805,11.26,2380,-17.77,20250207,1869,4.71,20250409,2445,-19.96,20241212,1759,11.26,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
20250513,100310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1963,6,2,0.31,8683299,4426,9.67,1960,1964,1955,2540,1370,1957,1961.88,4.79,0,362,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,869,5.47,0.32,12,0.01,359.00,6106.00,2445,20241212,-19.71,1759,20240805,11.60,2380,-17.52,20250207,1869,5.03,20250409,2445,-19.71,20241212,1759,11.60,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
20250513,090311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1960,3,2,0.15,1195425,610,1.33,1960,1960,1955,2540,1370,1957,1959.71,4.79,0,10,1979,1967,1948,1936,1917,1974,1943,269,583,500,1440,1,1,44282310,868,5.46,0.32,12,0.00,359.00,6106.00,2445,20241212,-19.84,1759,20240805,11.43,2380,-17.65,20250207,1869,4.87,20250409,2445,-19.84,20241212,1759,11.43,20240805,1.53,Y,016090,500,269 억,,2119314,N,N,6920,N,00,N
20250512,160305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1957,24,2,1.24,89065887,45763,103.15,1929,1960,1929,2510,1354,1933,1946.24,4.77,0,8666,1939,1936,1930,1927,1921,1937,1928,269,577,500,1430,1,1,44282310,867,5.45,0.32,12,0.10,359.00,6106.00,2445,20241212,-19.96,1759,20240805,11.26,2380,-17.77,20250207,1869,4.71,20250409,2445,-19.96,20241212,1759,11.26,20240805,1.51,Y,016090,500,269 억,,2112525,N,N,6920,N,00,N
20250512,150307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1957,24,2,1.24,88138025,45289,102.08,1929,1960,1929,2510,1354,1933,1946.12,4.77,0,8600,1939,1936,1930,1927,1921,1937,1928,269,577,500,1430,1,1,44282310,867,5.45,0.32,12,0.10,359.00,6106.00,2445,20241212,-19.96,1759,20240805,11.26,2380,-17.77,20250207,1869,4.71,20250409,2445,-19.96,20241212,1759,11.26,20240805,1.51,Y,016090,500,269 억,,2112525,N,N,2822,N,00,N
20250512,140307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1956,23,2,1.19,84367648,43363,97.74,1929,1960,1929,2510,1354,1933,1945.61,4.77,0,8395,1939,1936,1930,1927,1921,1937,1928,269,577,500,1430,1,1,44282310,866,5.45,0.32,12,0.10,359.00,6106.00,2445,20241212,-20.00,1759,20240805,11.20,2380,-17.82,20250207,1869,4.65,20250409,2445,-20.00,20241212,1759,11.20,20240805,1.51,Y,016090,500,269 억,,2112525,N,N,2822,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 20250513 160305 57 100.00 KOSPI 섬유·의류 N N N N N 1955 -2 5 -0.10 178157128 91320 199.54 1960 1965 1944 2540 1370 1957 1950.91 4.79 0 14368 1979 1967 1948 1936 1917 1974 1943 269 583 500 1440 1 1 44282310 866 5.45 0.32 12 0.21 359.00 6106.00 2445 20241212 -20.04 1759 20240805 11.14 2380 -17.86 20250207 1869 4.60 20250409 2445 -20.04 20241212 1759 11.14 20240805 1.53 Y 016090 500 269 억 2119314 N N 945 N 00 N
3 20250513 150308 57 100.00 KOSPI 섬유·의류 N N N N N 1948 -9 5 -0.46 175803995 90114 196.90 1960 1965 1944 2540 1370 1957 1950.91 4.79 0 14501 1979 1967 1948 1936 1917 1974 1943 269 583 500 1440 1 1 44282310 863 5.43 0.32 12 0.20 359.00 6106.00 2445 20241212 -20.33 1759 20240805 10.74 2380 -18.15 20250207 1869 4.23 20250409 2445 -20.33 20241212 1759 10.74 20240805 1.53 Y 016090 500 269 억 2119314 N N 6920 N 00 N
4 20250513 140309 57 100.00 KOSPI 섬유·의류 N N N N N 1949 -8 5 -0.41 154189364 79016 172.65 1960 1965 1944 2540 1370 1957 1951.37 4.79 0 16387 1979 1967 1948 1936 1917 1974 1943 269 583 500 1440 1 1 44282310 863 5.43 0.32 12 0.18 359.00 6106.00 2445 20241212 -20.29 1759 20240805 10.80 2380 -18.11 20250207 1869 4.28 20250409 2445 -20.29 20241212 1759 10.80 20240805 1.53 Y 016090 500 269 억 2119314 N N 6920 N 00 N
5 20250513 130310 57 100.00 KOSPI 섬유·의류 N N N N N 1958 1 2 0.05 137545662 70499 154.04 1960 1965 1944 2540 1370 1957 1951.03 4.79 0 19756 1979 1967 1948 1936 1917 1974 1943 269 583 500 1440 1 1 44282310 867 5.45 0.32 12 0.16 359.00 6106.00 2445 20241212 -19.92 1759 20240805 11.31 2380 -17.73 20250207 1869 4.76 20250409 2445 -19.92 20241212 1759 11.31 20240805 1.53 Y 016090 500 269 억 2119314 N N 6920 N 00 N
6 20250513 120310 57 100.00 KOSPI 섬유·의류 N N N N N 1955 -2 5 -0.10 133604812 68488 149.65 1960 1965 1944 2540 1370 1957 1950.78 4.79 0 20942 1979 1967 1948 1936 1917 1974 1943 269 583 500 1440 1 1 44282310 866 5.45 0.32 12 0.15 359.00 6106.00 2445 20241212 -20.04 1759 20240805 11.14 2380 -17.86 20250207 1869 4.60 20250409 2445 -20.04 20241212 1759 11.14 20240805 1.53 Y 016090 500 269 억 2119314 N N 6920 N 00 N
7 20250513 110309 57 100.00 KOSPI 섬유·의류 N N N N N 1957 0 3 0.00 127178442 65204 142.47 1960 1965 1944 2540 1370 1957 1950.47 4.79 0 22049 1979 1967 1948 1936 1917 1974 1943 269 583 500 1440 1 1 44282310 867 5.45 0.32 12 0.15 359.00 6106.00 2445 20241212 -19.96 1759 20240805 11.26 2380 -17.77 20250207 1869 4.71 20250409 2445 -19.96 20241212 1759 11.26 20240805 1.53 Y 016090 500 269 억 2119314 N N 6920 N 00 N
8 20250513 100310 57 100.00 KOSPI 섬유·의류 N N N N N 1963 6 2 0.31 8683299 4426 9.67 1960 1964 1955 2540 1370 1957 1961.88 4.79 0 362 1979 1967 1948 1936 1917 1974 1943 269 583 500 1440 1 1 44282310 869 5.47 0.32 12 0.01 359.00 6106.00 2445 20241212 -19.71 1759 20240805 11.60 2380 -17.52 20250207 1869 5.03 20250409 2445 -19.71 20241212 1759 11.60 20240805 1.53 Y 016090 500 269 억 2119314 N N 6920 N 00 N
9 20250513 090311 57 100.00 KOSPI 섬유·의류 N N N N N 1960 3 2 0.15 1195425 610 1.33 1960 1960 1955 2540 1370 1957 1959.71 4.79 0 10 1979 1967 1948 1936 1917 1974 1943 269 583 500 1440 1 1 44282310 868 5.46 0.32 12 0.00 359.00 6106.00 2445 20241212 -19.84 1759 20240805 11.43 2380 -17.65 20250207 1869 4.87 20250409 2445 -19.84 20241212 1759 11.43 20240805 1.53 Y 016090 500 269 억 2119314 N N 6920 N 00 N
10 20250512 160305 57 100.00 KOSPI 섬유·의류 N N N N N 1957 24 2 1.24 89065887 45763 103.15 1929 1960 1929 2510 1354 1933 1946.24 4.77 0 8666 1939 1936 1930 1927 1921 1937 1928 269 577 500 1430 1 1 44282310 867 5.45 0.32 12 0.10 359.00 6106.00 2445 20241212 -19.96 1759 20240805 11.26 2380 -17.77 20250207 1869 4.71 20250409 2445 -19.96 20241212 1759 11.26 20240805 1.51 Y 016090 500 269 억 2112525 N N 6920 N 00 N
11 20250512 150307 57 100.00 KOSPI 섬유·의류 N N N N N 1957 24 2 1.24 88138025 45289 102.08 1929 1960 1929 2510 1354 1933 1946.12 4.77 0 8600 1939 1936 1930 1927 1921 1937 1928 269 577 500 1430 1 1 44282310 867 5.45 0.32 12 0.10 359.00 6106.00 2445 20241212 -19.96 1759 20240805 11.26 2380 -17.77 20250207 1869 4.71 20250409 2445 -19.96 20241212 1759 11.26 20240805 1.51 Y 016090 500 269 억 2112525 N N 2822 N 00 N
12 20250512 140307 57 100.00 KOSPI 섬유·의류 N N N N N 1956 23 2 1.19 84367648 43363 97.74 1929 1960 1929 2510 1354 1933 1945.61 4.77 0 8395 1939 1936 1930 1927 1921 1937 1928 269 577 500 1430 1 1 44282310 866 5.45 0.32 12 0.10 359.00 6106.00 2445 20241212 -20.00 1759 20240805 11.20 2380 -17.82 20250207 1869 4.65 20250409 2445 -20.00 20241212 1759 11.20 20240805 1.51 Y 016090 500 269 억 2112525 N N 2822 N 00 N