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
005800/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
20250516,160157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10850,-360,5,-3.21,260088815,23941,263.09,11210,11210,10740,14570,7850,11210,10863.84,26.42,0,3218,11603,11406,11213,11016,10823,11310,10920,45,3360,500,7840,10,1,9000000,977,25.00,0.26,12,0.27,434.00,40958.00,14070,20250109,-22.89,8440,20240805,28.55,14070,-22.89,20250109,9050,19.89,20250102,14070,-22.89,20250109,8440,28.55,20240805,0.07,Y,005800,500,45 억,,2377630,N,N,35,N,00,N
20250516,150158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10870,-340,5,-3.03,247970975,22824,250.81,11210,11210,10740,14570,7850,11210,10864.48,26.42,0,3265,11603,11406,11213,11016,10823,11310,10920,45,3360,500,7840,10,1,9000000,978,25.05,0.27,12,0.25,434.00,40958.00,14070,20250109,-22.74,8440,20240805,28.79,14070,-22.74,20250109,9050,20.11,20250102,14070,-22.74,20250109,8440,28.79,20240805,0.07,Y,005800,500,45 억,,2377630,N,N,1,N,00,N
20250516,140158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10840,-370,5,-3.30,246579930,22696,249.41,11210,11210,10740,14570,7850,11210,10864.47,26.42,0,3286,11603,11406,11213,11016,10823,11310,10920,45,3360,500,7840,10,1,9000000,976,24.98,0.26,12,0.25,434.00,40958.00,14070,20250109,-22.96,8440,20240805,28.44,14070,-22.96,20250109,9050,19.78,20250102,14070,-22.96,20250109,8440,28.44,20240805,0.07,Y,005800,500,45 억,,2377630,N,N,1,N,00,N
20250516,130157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10890,-320,5,-2.85,243537690,22416,246.33,11210,11210,10740,14570,7850,11210,10864.46,26.42,0,3260,11603,11406,11213,11016,10823,11310,10920,45,3360,500,7840,10,1,9000000,980,25.09,0.27,12,0.25,434.00,40958.00,14070,20250109,-22.60,8440,20240805,29.03,14070,-22.60,20250109,9050,20.33,20250102,14070,-22.60,20250109,8440,29.03,20240805,0.07,Y,005800,500,45 억,,2377630,N,N,1,N,00,N
20250516,120156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10960,-250,5,-2.23,204774815,18859,207.24,11210,11210,10740,14570,7850,11210,10858.20,26.42,0,3222,11603,11406,11213,11016,10823,11310,10920,45,3360,500,7840,10,1,9000000,986,25.25,0.27,12,0.21,434.00,40958.00,14070,20250109,-22.10,8440,20240805,29.86,14070,-22.10,20250109,9050,21.10,20250102,14070,-22.10,20250109,8440,29.86,20240805,0.07,Y,005800,500,45 억,,2377630,N,N,1,N,00,N
20250516,110153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10925,-285,5,-2.54,198280765,18265,200.71,11210,11210,10740,14570,7850,11210,10855.78,26.42,0,3327,11603,11406,11213,11016,10823,11310,10920,45,3360,500,7840,10,1,9000000,983,25.17,0.27,12,0.20,434.00,40958.00,14070,20250109,-22.35,8440,20240805,29.44,14070,-22.35,20250109,9050,20.72,20250102,14070,-22.35,20250109,8440,29.44,20240805,0.07,Y,005800,500,45 억,,2377630,N,N,1,N,00,N
20250516,100159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10740,-470,5,-4.19,69562690,6339,69.66,11210,11210,10740,14570,7850,11210,10973.76,26.42,0,2100,11603,11406,11213,11016,10823,11310,10920,45,3360,500,7840,10,1,9000000,967,24.75,0.26,12,0.07,434.00,40958.00,14070,20250109,-23.67,8440,20240805,27.25,14070,-23.67,20250109,9050,18.67,20250102,14070,-23.67,20250109,8440,27.25,20240805,0.07,Y,005800,500,45 억,,2377630,N,N,1,N,00,N
20250516,090157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11210,0,3,0.00,0,0,0.00,0,0,0,14570,7850,11210,0.00,26.42,0,0,11603,11406,11213,11016,10823,11310,10920,45,3360,500,7840,10,1,9000000,1009,25.83,0.27,12,0.00,434.00,40958.00,14070,20250109,-20.33,8440,20240805,32.82,14070,-20.33,20250109,9050,23.87,20250102,14070,-20.33,20250109,8440,32.82,20240805,0.07,Y,005800,500,45 억,,2377630,N,N,1,N,00,N
20250515,160206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11210,-40,5,-0.36,102182605,9099,91.41,11350,11410,11020,14620,7880,11250,11230.09,26.44,0,-2395,11463,11356,11163,11056,10863,11400,11100,45,3370,500,7870,10,1,9000000,1009,25.83,0.27,12,0.10,434.00,40958.00,14070,20250109,-20.33,8440,20240805,32.82,14070,-20.33,20250109,9050,23.87,20250102,14070,-20.33,20250109,8440,32.82,20240805,0.04,Y,005800,500,45 억,,2380025,N,N,1,N,00,N
20250515,150207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11160,-90,5,-0.80,100782555,8974,90.15,11350,11410,11020,14620,7880,11250,11230.51,26.44,0,-2378,11463,11356,11163,11056,10863,11400,11100,45,3370,500,7870,10,1,9000000,1004,25.71,0.27,12,0.10,434.00,40958.00,14070,20250109,-20.68,8440,20240805,32.23,14070,-20.68,20250109,9050,23.31,20250102,14070,-20.68,20250109,8440,32.23,20240805,0.04,Y,005800,500,45 억,,2380025,N,N,4,N,00,N
20250515,140206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11140,-110,5,-0.98,98342155,8755,87.95,11350,11410,11020,14620,7880,11250,11232.68,26.44,0,-2312,11463,11356,11163,11056,10863,11400,11100,45,3370,500,7870,10,1,9000000,1003,25.67,0.27,12,0.10,434.00,40958.00,14070,20250109,-20.82,8440,20240805,31.99,14070,-20.82,20250109,9050,23.09,20250102,14070,-20.82,20250109,8440,31.99,20240805,0.04,Y,005800,500,45 억,,2380025,N,N,4,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 160157 57 100.00 KOSPI 섬유·의류 N N N N N 10850 -360 5 -3.21 260088815 23941 263.09 11210 11210 10740 14570 7850 11210 10863.84 26.42 0 3218 11603 11406 11213 11016 10823 11310 10920 45 3360 500 7840 10 1 9000000 977 25.00 0.26 12 0.27 434.00 40958.00 14070 20250109 -22.89 8440 20240805 28.55 14070 -22.89 20250109 9050 19.89 20250102 14070 -22.89 20250109 8440 28.55 20240805 0.07 Y 005800 500 45 억 2377630 N N 35 N 00 N
3 20250516 150158 57 100.00 KOSPI 섬유·의류 N N N N N 10870 -340 5 -3.03 247970975 22824 250.81 11210 11210 10740 14570 7850 11210 10864.48 26.42 0 3265 11603 11406 11213 11016 10823 11310 10920 45 3360 500 7840 10 1 9000000 978 25.05 0.27 12 0.25 434.00 40958.00 14070 20250109 -22.74 8440 20240805 28.79 14070 -22.74 20250109 9050 20.11 20250102 14070 -22.74 20250109 8440 28.79 20240805 0.07 Y 005800 500 45 억 2377630 N N 1 N 00 N
4 20250516 140158 57 100.00 KOSPI 섬유·의류 N N N N N 10840 -370 5 -3.30 246579930 22696 249.41 11210 11210 10740 14570 7850 11210 10864.47 26.42 0 3286 11603 11406 11213 11016 10823 11310 10920 45 3360 500 7840 10 1 9000000 976 24.98 0.26 12 0.25 434.00 40958.00 14070 20250109 -22.96 8440 20240805 28.44 14070 -22.96 20250109 9050 19.78 20250102 14070 -22.96 20250109 8440 28.44 20240805 0.07 Y 005800 500 45 억 2377630 N N 1 N 00 N
5 20250516 130157 57 100.00 KOSPI 섬유·의류 N N N N N 10890 -320 5 -2.85 243537690 22416 246.33 11210 11210 10740 14570 7850 11210 10864.46 26.42 0 3260 11603 11406 11213 11016 10823 11310 10920 45 3360 500 7840 10 1 9000000 980 25.09 0.27 12 0.25 434.00 40958.00 14070 20250109 -22.60 8440 20240805 29.03 14070 -22.60 20250109 9050 20.33 20250102 14070 -22.60 20250109 8440 29.03 20240805 0.07 Y 005800 500 45 억 2377630 N N 1 N 00 N
6 20250516 120156 57 100.00 KOSPI 섬유·의류 N N N N N 10960 -250 5 -2.23 204774815 18859 207.24 11210 11210 10740 14570 7850 11210 10858.20 26.42 0 3222 11603 11406 11213 11016 10823 11310 10920 45 3360 500 7840 10 1 9000000 986 25.25 0.27 12 0.21 434.00 40958.00 14070 20250109 -22.10 8440 20240805 29.86 14070 -22.10 20250109 9050 21.10 20250102 14070 -22.10 20250109 8440 29.86 20240805 0.07 Y 005800 500 45 억 2377630 N N 1 N 00 N
7 20250516 110153 57 100.00 KOSPI 섬유·의류 N N N N N 10925 -285 5 -2.54 198280765 18265 200.71 11210 11210 10740 14570 7850 11210 10855.78 26.42 0 3327 11603 11406 11213 11016 10823 11310 10920 45 3360 500 7840 10 1 9000000 983 25.17 0.27 12 0.20 434.00 40958.00 14070 20250109 -22.35 8440 20240805 29.44 14070 -22.35 20250109 9050 20.72 20250102 14070 -22.35 20250109 8440 29.44 20240805 0.07 Y 005800 500 45 억 2377630 N N 1 N 00 N
8 20250516 100159 57 100.00 KOSPI 섬유·의류 N N N N N 10740 -470 5 -4.19 69562690 6339 69.66 11210 11210 10740 14570 7850 11210 10973.76 26.42 0 2100 11603 11406 11213 11016 10823 11310 10920 45 3360 500 7840 10 1 9000000 967 24.75 0.26 12 0.07 434.00 40958.00 14070 20250109 -23.67 8440 20240805 27.25 14070 -23.67 20250109 9050 18.67 20250102 14070 -23.67 20250109 8440 27.25 20240805 0.07 Y 005800 500 45 억 2377630 N N 1 N 00 N
9 20250516 090157 57 100.00 KOSPI 섬유·의류 N N N N N 11210 0 3 0.00 0 0 0.00 0 0 0 14570 7850 11210 0.00 26.42 0 0 11603 11406 11213 11016 10823 11310 10920 45 3360 500 7840 10 1 9000000 1009 25.83 0.27 12 0.00 434.00 40958.00 14070 20250109 -20.33 8440 20240805 32.82 14070 -20.33 20250109 9050 23.87 20250102 14070 -20.33 20250109 8440 32.82 20240805 0.07 Y 005800 500 45 억 2377630 N N 1 N 00 N
10 20250515 160206 57 100.00 KOSPI 섬유·의류 N N N N N 11210 -40 5 -0.36 102182605 9099 91.41 11350 11410 11020 14620 7880 11250 11230.09 26.44 0 -2395 11463 11356 11163 11056 10863 11400 11100 45 3370 500 7870 10 1 9000000 1009 25.83 0.27 12 0.10 434.00 40958.00 14070 20250109 -20.33 8440 20240805 32.82 14070 -20.33 20250109 9050 23.87 20250102 14070 -20.33 20250109 8440 32.82 20240805 0.04 Y 005800 500 45 억 2380025 N N 1 N 00 N
11 20250515 150207 57 100.00 KOSPI 섬유·의류 N N N N N 11160 -90 5 -0.80 100782555 8974 90.15 11350 11410 11020 14620 7880 11250 11230.51 26.44 0 -2378 11463 11356 11163 11056 10863 11400 11100 45 3370 500 7870 10 1 9000000 1004 25.71 0.27 12 0.10 434.00 40958.00 14070 20250109 -20.68 8440 20240805 32.23 14070 -20.68 20250109 9050 23.31 20250102 14070 -20.68 20250109 8440 32.23 20240805 0.04 Y 005800 500 45 억 2380025 N N 4 N 00 N
12 20250515 140206 57 100.00 KOSPI 섬유·의류 N N N N N 11140 -110 5 -0.98 98342155 8755 87.95 11350 11410 11020 14620 7880 11250 11232.68 26.44 0 -2312 11463 11356 11163 11056 10863 11400 11100 45 3370 500 7870 10 1 9000000 1003 25.67 0.27 12 0.10 434.00 40958.00 14070 20250109 -20.82 8440 20240805 31.99 14070 -20.82 20250109 9050 23.09 20250102 14070 -20.82 20250109 8440 31.99 20240805 0.04 Y 005800 500 45 억 2380025 N N 4 N 00 N