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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1964,7,2,0.36,137298723,69942,27.98,1957,1977,1948,2540,1370,1957,1963.04,4.83,0,1000,1978,1967,1948,1937,1918,1973,1943,269,583,500,1440,1,1,44282310,870,5.47,0.32,12,0.16,359.00,6106.00,2445,20241212,-19.67,1759,20240805,11.65,2380,-17.48,20250207,1869,5.08,20250409,2445,-19.67,20241212,1759,11.65,20240805,1.66,Y,016090,500,269 억,,2137321,N,N,36,N,00,N
20250430,150320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1963,6,2,0.31,134646667,68590,27.44,1957,1977,1948,2540,1370,1957,1963.07,4.83,0,563,1978,1967,1948,1937,1918,1973,1943,269,583,500,1440,1,1,44282310,869,5.47,0.32,12,0.15,359.00,6106.00,2445,20241212,-19.71,1759,20240805,11.60,2380,-17.52,20250207,1869,5.03,20250409,2445,-19.71,20241212,1759,11.60,20240805,1.66,Y,016090,500,269 억,,2137321,N,N,7,N,00,N
20250430,140320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1961,4,2,0.20,131924430,67203,26.88,1957,1977,1948,2540,1370,1957,1963.07,4.83,0,512,1978,1967,1948,1937,1918,1973,1943,269,583,500,1440,1,1,44282310,868,5.46,0.32,12,0.15,359.00,6106.00,2445,20241212,-19.80,1759,20240805,11.48,2380,-17.61,20250207,1869,4.92,20250409,2445,-19.80,20241212,1759,11.48,20240805,1.66,Y,016090,500,269 억,,2137321,N,N,7,N,00,N
20250430,130320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1962,5,2,0.26,84735162,43108,17.24,1957,1977,1948,2540,1370,1957,1965.65,4.83,0,-3448,1978,1967,1948,1937,1918,1973,1943,269,583,500,1440,1,1,44282310,869,5.47,0.32,12,0.10,359.00,6106.00,2445,20241212,-19.75,1759,20240805,11.54,2380,-17.56,20250207,1869,4.98,20250409,2445,-19.75,20241212,1759,11.54,20240805,1.66,Y,016090,500,269 억,,2137321,N,N,7,N,00,N
20250430,120321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1967,10,2,0.51,63689493,32403,12.96,1957,1977,1948,2540,1370,1957,1965.54,4.83,0,-2819,1978,1967,1948,1937,1918,1973,1943,269,583,500,1440,1,1,44282310,871,5.48,0.32,12,0.07,359.00,6106.00,2445,20241212,-19.55,1759,20240805,11.82,2380,-17.35,20250207,1869,5.24,20250409,2445,-19.55,20241212,1759,11.82,20240805,1.66,Y,016090,500,269 억,,2137321,N,N,7,N,00,N
20250430,110319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1974,17,2,0.87,44721329,22788,9.12,1957,1975,1948,2540,1370,1957,1962.49,4.83,0,386,1978,1967,1948,1937,1918,1973,1943,269,583,500,1440,1,1,44282310,874,5.50,0.32,12,0.05,359.00,6106.00,2445,20241212,-19.26,1759,20240805,12.22,2380,-17.06,20250207,1869,5.62,20250409,2445,-19.26,20241212,1759,12.22,20240805,1.66,Y,016090,500,269 억,,2137321,N,N,7,N,00,N
20250430,100322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1961,4,2,0.20,25004588,12782,5.11,1957,1966,1948,2540,1370,1957,1956.23,4.83,0,3945,1978,1967,1948,1937,1918,1973,1943,269,583,500,1440,1,1,44282310,868,5.46,0.32,12,0.03,359.00,6106.00,2445,20241212,-19.80,1759,20240805,11.48,2380,-17.61,20250207,1869,4.92,20250409,2445,-19.80,20241212,1759,11.48,20240805,1.66,Y,016090,500,269 억,,2137321,N,N,7,N,00,N
20250430,090321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1950,-7,5,-0.36,3055884,1565,0.63,1957,1957,1948,2540,1370,1957,1952.64,4.83,0,-928,1978,1967,1948,1937,1918,1973,1943,269,583,500,1440,1,1,44282310,864,5.43,0.32,12,0.00,359.00,6106.00,2445,20241212,-20.25,1759,20240805,10.86,2380,-18.07,20250207,1869,4.33,20250409,2445,-20.25,20241212,1759,10.86,20240805,1.66,Y,016090,500,269 억,,2137321,N,N,7,N,00,N
20250429,160316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1957,15,2,0.77,485844724,249920,229.98,1942,1959,1929,2520,1360,1942,1944.00,4.67,0,70535,1997,1969,1953,1925,1909,1961,1917,269,578,500,1430,1,1,44282310,867,5.45,0.32,12,0.56,359.00,6106.00,2445,20241212,-19.96,1759,20240805,11.26,2380,-17.77,20250207,1869,4.71,20250409,2445,-19.96,20241212,1759,11.26,20240805,1.61,Y,016090,500,269 억,,2066786,N,N,7,N,00,N
20250429,150318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1953,11,2,0.57,482388061,248153,228.36,1942,1959,1929,2520,1360,1942,1943.91,4.67,0,70576,1997,1969,1953,1925,1909,1961,1917,269,578,500,1430,1,1,44282310,865,5.44,0.32,12,0.56,359.00,6106.00,2445,20241212,-20.12,1759,20240805,11.03,2380,-17.94,20250207,1869,4.49,20250409,2445,-20.12,20241212,1759,11.03,20240805,1.61,Y,016090,500,269 억,,2066786,N,N,2,N,00,N
20250429,140319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1956,14,2,0.72,470549676,242100,222.79,1942,1959,1929,2520,1360,1942,1943.62,4.67,0,69808,1997,1969,1953,1925,1909,1961,1917,269,578,500,1430,1,1,44282310,866,5.45,0.32,12,0.55,359.00,6106.00,2445,20241212,-20.00,1759,20240805,11.20,2380,-17.82,20250207,1869,4.65,20250409,2445,-20.00,20241212,1759,11.20,20240805,1.61,Y,016090,500,269 억,,2066786,N,N,2,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 20250430 160317 57 100.00 KOSPI 섬유·의류 N N N N N 1964 7 2 0.36 137298723 69942 27.98 1957 1977 1948 2540 1370 1957 1963.04 4.83 0 1000 1978 1967 1948 1937 1918 1973 1943 269 583 500 1440 1 1 44282310 870 5.47 0.32 12 0.16 359.00 6106.00 2445 20241212 -19.67 1759 20240805 11.65 2380 -17.48 20250207 1869 5.08 20250409 2445 -19.67 20241212 1759 11.65 20240805 1.66 Y 016090 500 269 억 2137321 N N 36 N 00 N
3 20250430 150320 57 100.00 KOSPI 섬유·의류 N N N N N 1963 6 2 0.31 134646667 68590 27.44 1957 1977 1948 2540 1370 1957 1963.07 4.83 0 563 1978 1967 1948 1937 1918 1973 1943 269 583 500 1440 1 1 44282310 869 5.47 0.32 12 0.15 359.00 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 1.66 Y 016090 500 269 억 2137321 N N 7 N 00 N
4 20250430 140320 57 100.00 KOSPI 섬유·의류 N N N N N 1961 4 2 0.20 131924430 67203 26.88 1957 1977 1948 2540 1370 1957 1963.07 4.83 0 512 1978 1967 1948 1937 1918 1973 1943 269 583 500 1440 1 1 44282310 868 5.46 0.32 12 0.15 359.00 6106.00 2445 20241212 -19.80 1759 20240805 11.48 2380 -17.61 20250207 1869 4.92 20250409 2445 -19.80 20241212 1759 11.48 20240805 1.66 Y 016090 500 269 억 2137321 N N 7 N 00 N
5 20250430 130320 57 100.00 KOSPI 섬유·의류 N N N N N 1962 5 2 0.26 84735162 43108 17.24 1957 1977 1948 2540 1370 1957 1965.65 4.83 0 -3448 1978 1967 1948 1937 1918 1973 1943 269 583 500 1440 1 1 44282310 869 5.47 0.32 12 0.10 359.00 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 1.66 Y 016090 500 269 억 2137321 N N 7 N 00 N
6 20250430 120321 57 100.00 KOSPI 섬유·의류 N N N N N 1967 10 2 0.51 63689493 32403 12.96 1957 1977 1948 2540 1370 1957 1965.54 4.83 0 -2819 1978 1967 1948 1937 1918 1973 1943 269 583 500 1440 1 1 44282310 871 5.48 0.32 12 0.07 359.00 6106.00 2445 20241212 -19.55 1759 20240805 11.82 2380 -17.35 20250207 1869 5.24 20250409 2445 -19.55 20241212 1759 11.82 20240805 1.66 Y 016090 500 269 억 2137321 N N 7 N 00 N
7 20250430 110319 57 100.00 KOSPI 섬유·의류 N N N N N 1974 17 2 0.87 44721329 22788 9.12 1957 1975 1948 2540 1370 1957 1962.49 4.83 0 386 1978 1967 1948 1937 1918 1973 1943 269 583 500 1440 1 1 44282310 874 5.50 0.32 12 0.05 359.00 6106.00 2445 20241212 -19.26 1759 20240805 12.22 2380 -17.06 20250207 1869 5.62 20250409 2445 -19.26 20241212 1759 12.22 20240805 1.66 Y 016090 500 269 억 2137321 N N 7 N 00 N
8 20250430 100322 57 100.00 KOSPI 섬유·의류 N N N N N 1961 4 2 0.20 25004588 12782 5.11 1957 1966 1948 2540 1370 1957 1956.23 4.83 0 3945 1978 1967 1948 1937 1918 1973 1943 269 583 500 1440 1 1 44282310 868 5.46 0.32 12 0.03 359.00 6106.00 2445 20241212 -19.80 1759 20240805 11.48 2380 -17.61 20250207 1869 4.92 20250409 2445 -19.80 20241212 1759 11.48 20240805 1.66 Y 016090 500 269 억 2137321 N N 7 N 00 N
9 20250430 090321 57 100.00 KOSPI 섬유·의류 N N N N N 1950 -7 5 -0.36 3055884 1565 0.63 1957 1957 1948 2540 1370 1957 1952.64 4.83 0 -928 1978 1967 1948 1937 1918 1973 1943 269 583 500 1440 1 1 44282310 864 5.43 0.32 12 0.00 359.00 6106.00 2445 20241212 -20.25 1759 20240805 10.86 2380 -18.07 20250207 1869 4.33 20250409 2445 -20.25 20241212 1759 10.86 20240805 1.66 Y 016090 500 269 억 2137321 N N 7 N 00 N
10 20250429 160316 57 100.00 KOSPI 섬유·의류 N N N N N 1957 15 2 0.77 485844724 249920 229.98 1942 1959 1929 2520 1360 1942 1944.00 4.67 0 70535 1997 1969 1953 1925 1909 1961 1917 269 578 500 1430 1 1 44282310 867 5.45 0.32 12 0.56 359.00 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 1.61 Y 016090 500 269 억 2066786 N N 7 N 00 N
11 20250429 150318 57 100.00 KOSPI 섬유·의류 N N N N N 1953 11 2 0.57 482388061 248153 228.36 1942 1959 1929 2520 1360 1942 1943.91 4.67 0 70576 1997 1969 1953 1925 1909 1961 1917 269 578 500 1430 1 1 44282310 865 5.44 0.32 12 0.56 359.00 6106.00 2445 20241212 -20.12 1759 20240805 11.03 2380 -17.94 20250207 1869 4.49 20250409 2445 -20.12 20241212 1759 11.03 20240805 1.61 Y 016090 500 269 억 2066786 N N 2 N 00 N
12 20250429 140319 57 100.00 KOSPI 섬유·의류 N N N N N 1956 14 2 0.72 470549676 242100 222.79 1942 1959 1929 2520 1360 1942 1943.62 4.67 0 69808 1997 1969 1953 1925 1909 1961 1917 269 578 500 1430 1 1 44282310 866 5.45 0.32 12 0.55 359.00 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 1.61 Y 016090 500 269 억 2066786 N N 2 N 00 N