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
005820/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,14240,50,2,0.35,15950550,1118,64.44,14190,14350,14180,18440,9940,14190,14267.04,1.29,0,0,14343,14266,14213,14136,14083,14240,14110,115,4250,5000,10210,10,1,2297970,327,8.11,0.26,12,0.05,1755.00,54302.00,19250,20240627,-26.03,12260,20241209,16.15,14690,-3.06,20250423,12570,13.29,20250102,19250,-26.03,20240627,12260,16.15,20241209,0.02,Y,005820,5000,114 억,,29627,N,N,9,N,00,N
20250516,150158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14290,100,2,0.70,15580140,1092,62.94,14190,14350,14180,18440,9940,14190,14267.53,1.29,0,0,14343,14266,14213,14136,14083,14240,14110,115,4250,5000,10210,10,1,2297970,328,8.14,0.26,12,0.05,1755.00,54302.00,19250,20240627,-25.77,12260,20241209,16.56,14690,-2.72,20250423,12570,13.68,20250102,19250,-25.77,20240627,12260,16.56,20241209,0.02,Y,005820,5000,114 억,,29627,N,N,1,N,00,N
20250516,140159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14290,100,2,0.70,13708150,961,55.39,14190,14350,14180,18440,9940,14190,14264.46,1.29,0,0,14343,14266,14213,14136,14083,14240,14110,115,4250,5000,10210,10,1,2297970,328,8.14,0.26,12,0.04,1755.00,54302.00,19250,20240627,-25.77,12260,20241209,16.56,14690,-2.72,20250423,12570,13.68,20250102,19250,-25.77,20240627,12260,16.56,20241209,0.02,Y,005820,5000,114 억,,29627,N,N,1,N,00,N
20250516,130158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14290,100,2,0.70,13336610,935,53.89,14190,14350,14180,18440,9940,14190,14263.75,1.29,0,0,14343,14266,14213,14136,14083,14240,14110,115,4250,5000,10210,10,1,2297970,328,8.14,0.26,12,0.04,1755.00,54302.00,19250,20240627,-25.77,12260,20241209,16.56,14690,-2.72,20250423,12570,13.68,20250102,19250,-25.77,20240627,12260,16.56,20241209,0.02,Y,005820,5000,114 억,,29627,N,N,1,N,00,N
20250516,120157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14290,100,2,0.70,12850750,901,51.93,14190,14350,14180,18440,9940,14190,14262.76,1.29,0,0,14343,14266,14213,14136,14083,14240,14110,115,4250,5000,10210,10,1,2297970,328,8.14,0.26,12,0.04,1755.00,54302.00,19250,20240627,-25.77,12260,20241209,16.56,14690,-2.72,20250423,12570,13.68,20250102,19250,-25.77,20240627,12260,16.56,20241209,0.02,Y,005820,5000,114 억,,29627,N,N,1,N,00,N
20250516,110154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14300,110,2,0.78,12164610,853,49.16,14190,14350,14180,18440,9940,14190,14260.97,1.29,0,0,14343,14266,14213,14136,14083,14240,14110,115,4250,5000,10210,10,1,2297970,329,8.15,0.26,12,0.04,1755.00,54302.00,19250,20240627,-25.71,12260,20241209,16.64,14690,-2.65,20250423,12570,13.76,20250102,19250,-25.71,20240627,12260,16.64,20241209,0.02,Y,005820,5000,114 억,,29627,N,N,1,N,00,N
20250516,100200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14300,110,2,0.78,10120770,710,40.92,14190,14350,14180,18440,9940,14190,14254.61,1.29,0,0,14343,14266,14213,14136,14083,14240,14110,115,4250,5000,10210,10,1,2297970,329,8.15,0.26,12,0.03,1755.00,54302.00,19250,20240627,-25.71,12260,20241209,16.64,14690,-2.65,20250423,12570,13.76,20250102,19250,-25.71,20240627,12260,16.64,20241209,0.02,Y,005820,5000,114 억,,29627,N,N,1,N,00,N
20250516,090158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14190,0,3,0.00,0,0,0.00,0,0,0,18440,9940,14190,0.00,1.29,0,0,14343,14266,14213,14136,14083,14240,14110,115,4250,5000,10210,10,1,2297970,326,8.09,0.26,12,0.00,1755.00,54302.00,19250,20240627,-26.29,12260,20241209,15.74,14690,-3.40,20250423,12570,12.89,20250102,19250,-26.29,20240627,12260,15.74,20241209,0.02,Y,005820,5000,114 억,,29627,N,N,1,N,00,N
20250515,160207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14190,120,2,0.85,24700770,1735,205.33,14200,14290,14160,18290,9850,14070,14236.76,1.29,0,0,14216,14142,14106,14032,13996,14125,14015,115,4220,5000,10130,10,1,2297970,326,8.09,0.26,12,0.08,1755.00,54302.00,19250,20240627,-26.29,12260,20241209,15.74,14690,-3.40,20250423,12570,12.89,20250102,19250,-26.29,20240627,12260,15.74,20241209,0.02,Y,005820,5000,114 억,,29627,N,N,1,N,00,N
20250515,150207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14190,120,2,0.85,24360210,1711,202.49,14200,14290,14160,18290,9850,14070,14237.41,1.29,0,0,14216,14142,14106,14032,13996,14125,14015,115,4220,5000,10130,10,1,2297970,326,8.09,0.26,12,0.07,1755.00,54302.00,19250,20240627,-26.29,12260,20241209,15.74,14690,-3.40,20250423,12570,12.89,20250102,19250,-26.29,20240627,12260,15.74,20241209,0.02,Y,005820,5000,114 억,,29627,N,N,1,N,00,N
20250515,140207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14220,150,2,1.07,21009010,1475,174.56,14200,14290,14200,18290,9850,14070,14243.40,1.29,0,0,14216,14142,14106,14032,13996,14125,14015,115,4220,5000,10130,10,1,2297970,327,8.10,0.26,12,0.06,1755.00,54302.00,19250,20240627,-26.13,12260,20241209,15.99,14690,-3.20,20250423,12570,13.13,20250102,19250,-26.13,20240627,12260,15.99,20241209,0.02,Y,005820,5000,114 억,,29627,N,N,1,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 14240 50 2 0.35 15950550 1118 64.44 14190 14350 14180 18440 9940 14190 14267.04 1.29 0 0 14343 14266 14213 14136 14083 14240 14110 115 4250 5000 10210 10 1 2297970 327 8.11 0.26 12 0.05 1755.00 54302.00 19250 20240627 -26.03 12260 20241209 16.15 14690 -3.06 20250423 12570 13.29 20250102 19250 -26.03 20240627 12260 16.15 20241209 0.02 Y 005820 5000 114 억 29627 N N 9 N 00 N
3 20250516 150158 57 100.00 KOSPI 섬유·의류 N N N N N 14290 100 2 0.70 15580140 1092 62.94 14190 14350 14180 18440 9940 14190 14267.53 1.29 0 0 14343 14266 14213 14136 14083 14240 14110 115 4250 5000 10210 10 1 2297970 328 8.14 0.26 12 0.05 1755.00 54302.00 19250 20240627 -25.77 12260 20241209 16.56 14690 -2.72 20250423 12570 13.68 20250102 19250 -25.77 20240627 12260 16.56 20241209 0.02 Y 005820 5000 114 억 29627 N N 1 N 00 N
4 20250516 140159 57 100.00 KOSPI 섬유·의류 N N N N N 14290 100 2 0.70 13708150 961 55.39 14190 14350 14180 18440 9940 14190 14264.46 1.29 0 0 14343 14266 14213 14136 14083 14240 14110 115 4250 5000 10210 10 1 2297970 328 8.14 0.26 12 0.04 1755.00 54302.00 19250 20240627 -25.77 12260 20241209 16.56 14690 -2.72 20250423 12570 13.68 20250102 19250 -25.77 20240627 12260 16.56 20241209 0.02 Y 005820 5000 114 억 29627 N N 1 N 00 N
5 20250516 130158 57 100.00 KOSPI 섬유·의류 N N N N N 14290 100 2 0.70 13336610 935 53.89 14190 14350 14180 18440 9940 14190 14263.75 1.29 0 0 14343 14266 14213 14136 14083 14240 14110 115 4250 5000 10210 10 1 2297970 328 8.14 0.26 12 0.04 1755.00 54302.00 19250 20240627 -25.77 12260 20241209 16.56 14690 -2.72 20250423 12570 13.68 20250102 19250 -25.77 20240627 12260 16.56 20241209 0.02 Y 005820 5000 114 억 29627 N N 1 N 00 N
6 20250516 120157 57 100.00 KOSPI 섬유·의류 N N N N N 14290 100 2 0.70 12850750 901 51.93 14190 14350 14180 18440 9940 14190 14262.76 1.29 0 0 14343 14266 14213 14136 14083 14240 14110 115 4250 5000 10210 10 1 2297970 328 8.14 0.26 12 0.04 1755.00 54302.00 19250 20240627 -25.77 12260 20241209 16.56 14690 -2.72 20250423 12570 13.68 20250102 19250 -25.77 20240627 12260 16.56 20241209 0.02 Y 005820 5000 114 억 29627 N N 1 N 00 N
7 20250516 110154 57 100.00 KOSPI 섬유·의류 N N N N N 14300 110 2 0.78 12164610 853 49.16 14190 14350 14180 18440 9940 14190 14260.97 1.29 0 0 14343 14266 14213 14136 14083 14240 14110 115 4250 5000 10210 10 1 2297970 329 8.15 0.26 12 0.04 1755.00 54302.00 19250 20240627 -25.71 12260 20241209 16.64 14690 -2.65 20250423 12570 13.76 20250102 19250 -25.71 20240627 12260 16.64 20241209 0.02 Y 005820 5000 114 억 29627 N N 1 N 00 N
8 20250516 100200 57 100.00 KOSPI 섬유·의류 N N N N N 14300 110 2 0.78 10120770 710 40.92 14190 14350 14180 18440 9940 14190 14254.61 1.29 0 0 14343 14266 14213 14136 14083 14240 14110 115 4250 5000 10210 10 1 2297970 329 8.15 0.26 12 0.03 1755.00 54302.00 19250 20240627 -25.71 12260 20241209 16.64 14690 -2.65 20250423 12570 13.76 20250102 19250 -25.71 20240627 12260 16.64 20241209 0.02 Y 005820 5000 114 억 29627 N N 1 N 00 N
9 20250516 090158 57 100.00 KOSPI 섬유·의류 N N N N N 14190 0 3 0.00 0 0 0.00 0 0 0 18440 9940 14190 0.00 1.29 0 0 14343 14266 14213 14136 14083 14240 14110 115 4250 5000 10210 10 1 2297970 326 8.09 0.26 12 0.00 1755.00 54302.00 19250 20240627 -26.29 12260 20241209 15.74 14690 -3.40 20250423 12570 12.89 20250102 19250 -26.29 20240627 12260 15.74 20241209 0.02 Y 005820 5000 114 억 29627 N N 1 N 00 N
10 20250515 160207 57 100.00 KOSPI 섬유·의류 N N N N N 14190 120 2 0.85 24700770 1735 205.33 14200 14290 14160 18290 9850 14070 14236.76 1.29 0 0 14216 14142 14106 14032 13996 14125 14015 115 4220 5000 10130 10 1 2297970 326 8.09 0.26 12 0.08 1755.00 54302.00 19250 20240627 -26.29 12260 20241209 15.74 14690 -3.40 20250423 12570 12.89 20250102 19250 -26.29 20240627 12260 15.74 20241209 0.02 Y 005820 5000 114 억 29627 N N 1 N 00 N
11 20250515 150207 57 100.00 KOSPI 섬유·의류 N N N N N 14190 120 2 0.85 24360210 1711 202.49 14200 14290 14160 18290 9850 14070 14237.41 1.29 0 0 14216 14142 14106 14032 13996 14125 14015 115 4220 5000 10130 10 1 2297970 326 8.09 0.26 12 0.07 1755.00 54302.00 19250 20240627 -26.29 12260 20241209 15.74 14690 -3.40 20250423 12570 12.89 20250102 19250 -26.29 20240627 12260 15.74 20241209 0.02 Y 005820 5000 114 억 29627 N N 1 N 00 N
12 20250515 140207 57 100.00 KOSPI 섬유·의류 N N N N N 14220 150 2 1.07 21009010 1475 174.56 14200 14290 14200 18290 9850 14070 14243.40 1.29 0 0 14216 14142 14106 14032 13996 14125 14015 115 4220 5000 10130 10 1 2297970 327 8.10 0.26 12 0.06 1755.00 54302.00 19250 20240627 -26.13 12260 20241209 15.99 14690 -3.20 20250423 12570 13.13 20250102 19250 -26.13 20240627 12260 15.99 20241209 0.02 Y 005820 5000 114 억 29627 N N 1 N 00 N