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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004700/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
20250516,160147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52100,-1000,5,-1.88,76074100,1454,69.44,53200,53200,51600,69000,37200,53100,52320.56,0.49,0,-36,53433,53266,52933,52766,52433,53350,52850,342,15900,5000,39290,100,1,6649138,3464,27.48,0.62,12,0.02,1896.00,84592.00,57500,20240913,-9.39,47700,20240805,9.22,54800,-4.93,20250430,50000,4.20,20250408,57500,-9.39,20240913,47700,9.22,20240805,0.09,Y,004700,5000,342 억,,32557,N,N,209,N,00,N
20250516,150148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-600,5,-1.13,61054000,1166,55.68,53200,53200,51600,69000,37200,53100,52361.92,0.49,0,-40,53433,53266,52933,52766,52433,53350,52850,342,15900,5000,39290,100,1,6649138,3491,27.69,0.62,12,0.02,1896.00,84592.00,57500,20240913,-8.70,47700,20240805,10.06,54800,-4.20,20250430,50000,5.00,20250408,57500,-8.70,20240913,47700,10.06,20240805,0.09,Y,004700,5000,342 억,,32557,N,N,57,N,00,N
20250516,140149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52400,-700,5,-1.32,47066400,899,42.93,53200,53200,51600,69000,37200,53100,52354.17,0.49,0,6,53433,53266,52933,52766,52433,53350,52850,342,15900,5000,39290,100,1,6649138,3484,27.64,0.62,12,0.01,1896.00,84592.00,57500,20240913,-8.87,47700,20240805,9.85,54800,-4.38,20250430,50000,4.80,20250408,57500,-8.87,20240913,47700,9.85,20240805,0.09,Y,004700,5000,342 억,,32557,N,N,57,N,00,N
20250516,130147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,-800,5,-1.51,43872700,838,40.02,53200,53200,51600,69000,37200,53100,52354.06,0.49,0,46,53433,53266,52933,52766,52433,53350,52850,342,15900,5000,39290,100,1,6649138,3477,27.58,0.62,12,0.01,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.09,Y,004700,5000,342 억,,32557,N,N,57,N,00,N
20250516,120147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-600,5,-1.13,39430300,753,35.96,53200,53200,51600,69000,37200,53100,52364.28,0.49,0,90,53433,53266,52933,52766,52433,53350,52850,342,15900,5000,39290,100,1,6649138,3491,27.69,0.62,12,0.01,1896.00,84592.00,57500,20240913,-8.70,47700,20240805,10.06,54800,-4.20,20250430,50000,5.00,20250408,57500,-8.70,20240913,47700,10.06,20240805,0.09,Y,004700,5000,342 억,,32557,N,N,57,N,00,N
20250516,110144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-600,5,-1.13,39430300,753,35.96,53200,53200,51600,69000,37200,53100,52364.28,0.49,0,90,53433,53266,52933,52766,52433,53350,52850,342,15900,5000,39290,100,1,6649138,3491,27.69,0.62,12,0.01,1896.00,84592.00,57500,20240913,-8.70,47700,20240805,10.06,54800,-4.20,20250430,50000,5.00,20250408,57500,-8.70,20240913,47700,10.06,20240805,0.09,Y,004700,5000,342 억,,32557,N,N,57,N,00,N
20250516,100149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53100,0,3,0.00,4558500,86,4.11,53200,53200,53000,69000,37200,53100,53005.81,0.49,0,0,53433,53266,52933,52766,52433,53350,52850,342,15900,5000,39290,100,1,6649138,3531,28.01,0.63,12,0.00,1896.00,84592.00,57500,20240913,-7.65,47700,20240805,11.32,54800,-3.10,20250430,50000,6.20,20250408,57500,-7.65,20240913,47700,11.32,20240805,0.09,Y,004700,5000,342 억,,32557,N,N,57,N,00,N
20250516,090148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53100,0,3,0.00,0,0,0.00,0,0,0,69000,37200,53100,0.00,0.49,0,0,53433,53266,52933,52766,52433,53350,52850,342,15900,5000,39290,100,1,6649138,3531,28.01,0.63,12,0.00,1896.00,84592.00,57500,20240913,-7.65,47700,20240805,11.32,54800,-3.10,20250430,50000,6.20,20250408,57500,-7.65,20240913,47700,11.32,20240805,0.09,Y,004700,5000,342 억,,32557,N,N,57,N,00,N
20250515,160155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53100,0,3,0.00,110931000,2094,55.35,53100,53100,52600,69000,37200,53100,52975.64,0.49,0,244,54233,53666,53133,52566,52033,53400,52300,342,15900,5000,39290,100,1,6649138,3531,28.01,0.63,12,0.03,1896.00,84592.00,57500,20240913,-7.65,47700,20240805,11.32,54800,-3.10,20250430,50000,6.20,20250408,57500,-7.65,20240913,47700,11.32,20240805,0.10,Y,004700,5000,342 억,,32335,N,N,57,N,00,N
20250515,150155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53100,0,3,0.00,96328500,1819,48.08,53100,53100,52600,69000,37200,53100,52956.84,0.49,0,58,54233,53666,53133,52566,52033,53400,52300,342,15900,5000,39290,100,1,6649138,3531,28.01,0.63,12,0.03,1896.00,84592.00,57500,20240913,-7.65,47700,20240805,11.32,54800,-3.10,20250430,50000,6.20,20250408,57500,-7.65,20240913,47700,11.32,20240805,0.10,Y,004700,5000,342 억,,32335,N,N,98,N,00,N
20250515,140155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-300,5,-0.56,53118600,1004,26.54,53100,53100,52600,69000,37200,53100,52906.97,0.49,0,62,54233,53666,53133,52566,52033,53400,52300,342,15900,5000,39290,100,1,6649138,3511,27.85,0.62,12,0.02,1896.00,84592.00,57500,20240913,-8.17,47700,20240805,10.69,54800,-3.65,20250430,50000,5.60,20250408,57500,-8.17,20240913,47700,10.69,20240805,0.10,Y,004700,5000,342 억,,32335,N,N,98,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 20250516 160147 57 100.00 KOSPI 섬유·의류 N N N N N 52100 -1000 5 -1.88 76074100 1454 69.44 53200 53200 51600 69000 37200 53100 52320.56 0.49 0 -36 53433 53266 52933 52766 52433 53350 52850 342 15900 5000 39290 100 1 6649138 3464 27.48 0.62 12 0.02 1896.00 84592.00 57500 20240913 -9.39 47700 20240805 9.22 54800 -4.93 20250430 50000 4.20 20250408 57500 -9.39 20240913 47700 9.22 20240805 0.09 Y 004700 5000 342 억 32557 N N 209 N 00 N
3 20250516 150148 57 100.00 KOSPI 섬유·의류 N N N N N 52500 -600 5 -1.13 61054000 1166 55.68 53200 53200 51600 69000 37200 53100 52361.92 0.49 0 -40 53433 53266 52933 52766 52433 53350 52850 342 15900 5000 39290 100 1 6649138 3491 27.69 0.62 12 0.02 1896.00 84592.00 57500 20240913 -8.70 47700 20240805 10.06 54800 -4.20 20250430 50000 5.00 20250408 57500 -8.70 20240913 47700 10.06 20240805 0.09 Y 004700 5000 342 억 32557 N N 57 N 00 N
4 20250516 140149 57 100.00 KOSPI 섬유·의류 N N N N N 52400 -700 5 -1.32 47066400 899 42.93 53200 53200 51600 69000 37200 53100 52354.17 0.49 0 6 53433 53266 52933 52766 52433 53350 52850 342 15900 5000 39290 100 1 6649138 3484 27.64 0.62 12 0.01 1896.00 84592.00 57500 20240913 -8.87 47700 20240805 9.85 54800 -4.38 20250430 50000 4.80 20250408 57500 -8.87 20240913 47700 9.85 20240805 0.09 Y 004700 5000 342 억 32557 N N 57 N 00 N
5 20250516 130147 57 100.00 KOSPI 섬유·의류 N N N N N 52300 -800 5 -1.51 43872700 838 40.02 53200 53200 51600 69000 37200 53100 52354.06 0.49 0 46 53433 53266 52933 52766 52433 53350 52850 342 15900 5000 39290 100 1 6649138 3477 27.58 0.62 12 0.01 1896.00 84592.00 57500 20240913 -9.04 47700 20240805 9.64 54800 -4.56 20250430 50000 4.60 20250408 57500 -9.04 20240913 47700 9.64 20240805 0.09 Y 004700 5000 342 억 32557 N N 57 N 00 N
6 20250516 120147 57 100.00 KOSPI 섬유·의류 N N N N N 52500 -600 5 -1.13 39430300 753 35.96 53200 53200 51600 69000 37200 53100 52364.28 0.49 0 90 53433 53266 52933 52766 52433 53350 52850 342 15900 5000 39290 100 1 6649138 3491 27.69 0.62 12 0.01 1896.00 84592.00 57500 20240913 -8.70 47700 20240805 10.06 54800 -4.20 20250430 50000 5.00 20250408 57500 -8.70 20240913 47700 10.06 20240805 0.09 Y 004700 5000 342 억 32557 N N 57 N 00 N
7 20250516 110144 57 100.00 KOSPI 섬유·의류 N N N N N 52500 -600 5 -1.13 39430300 753 35.96 53200 53200 51600 69000 37200 53100 52364.28 0.49 0 90 53433 53266 52933 52766 52433 53350 52850 342 15900 5000 39290 100 1 6649138 3491 27.69 0.62 12 0.01 1896.00 84592.00 57500 20240913 -8.70 47700 20240805 10.06 54800 -4.20 20250430 50000 5.00 20250408 57500 -8.70 20240913 47700 10.06 20240805 0.09 Y 004700 5000 342 억 32557 N N 57 N 00 N
8 20250516 100149 57 100.00 KOSPI 섬유·의류 N N N N N 53100 0 3 0.00 4558500 86 4.11 53200 53200 53000 69000 37200 53100 53005.81 0.49 0 0 53433 53266 52933 52766 52433 53350 52850 342 15900 5000 39290 100 1 6649138 3531 28.01 0.63 12 0.00 1896.00 84592.00 57500 20240913 -7.65 47700 20240805 11.32 54800 -3.10 20250430 50000 6.20 20250408 57500 -7.65 20240913 47700 11.32 20240805 0.09 Y 004700 5000 342 억 32557 N N 57 N 00 N
9 20250516 090148 57 100.00 KOSPI 섬유·의류 N N N N N 53100 0 3 0.00 0 0 0.00 0 0 0 69000 37200 53100 0.00 0.49 0 0 53433 53266 52933 52766 52433 53350 52850 342 15900 5000 39290 100 1 6649138 3531 28.01 0.63 12 0.00 1896.00 84592.00 57500 20240913 -7.65 47700 20240805 11.32 54800 -3.10 20250430 50000 6.20 20250408 57500 -7.65 20240913 47700 11.32 20240805 0.09 Y 004700 5000 342 억 32557 N N 57 N 00 N
10 20250515 160155 57 100.00 KOSPI 섬유·의류 N N N N N 53100 0 3 0.00 110931000 2094 55.35 53100 53100 52600 69000 37200 53100 52975.64 0.49 0 244 54233 53666 53133 52566 52033 53400 52300 342 15900 5000 39290 100 1 6649138 3531 28.01 0.63 12 0.03 1896.00 84592.00 57500 20240913 -7.65 47700 20240805 11.32 54800 -3.10 20250430 50000 6.20 20250408 57500 -7.65 20240913 47700 11.32 20240805 0.10 Y 004700 5000 342 억 32335 N N 57 N 00 N
11 20250515 150155 57 100.00 KOSPI 섬유·의류 N N N N N 53100 0 3 0.00 96328500 1819 48.08 53100 53100 52600 69000 37200 53100 52956.84 0.49 0 58 54233 53666 53133 52566 52033 53400 52300 342 15900 5000 39290 100 1 6649138 3531 28.01 0.63 12 0.03 1896.00 84592.00 57500 20240913 -7.65 47700 20240805 11.32 54800 -3.10 20250430 50000 6.20 20250408 57500 -7.65 20240913 47700 11.32 20240805 0.10 Y 004700 5000 342 억 32335 N N 98 N 00 N
12 20250515 140155 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -300 5 -0.56 53118600 1004 26.54 53100 53100 52600 69000 37200 53100 52906.97 0.49 0 62 54233 53666 53133 52566 52033 53400 52300 342 15900 5000 39290 100 1 6649138 3511 27.85 0.62 12 0.02 1896.00 84592.00 57500 20240913 -8.17 47700 20240805 10.69 54800 -3.65 20250430 50000 5.60 20250408 57500 -8.17 20240913 47700 10.69 20240805 0.10 Y 004700 5000 342 억 32335 N N 98 N 00 N