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
008500/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
20250516,160215,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11550,360,2,3.22,513801625,45480,41.06,11260,11690,10950,14540,7840,11190,11297.26,0.59,0,1297,12470,11830,11270,10630,10070,12150,10950,60,3350,5000,0,10,1,1200000,139,4.06,2.16,12,3.79,2843.00,5340.00,31850,20250502,-63.74,9700,20241209,19.07,31850,-63.74,20250502,10520,9.79,20250407,31850,-63.74,20250502,9700,19.07,20241209,0.00,Y,008500,5000,60 억,,7129,N,N,358,N,02,N
20250516,150217,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11240,50,2,0.45,456614175,40469,36.53,11260,11690,10950,14540,7840,11190,11283.29,0.59,0,151,12470,11830,11270,10630,10070,12150,10950,60,3350,5000,0,10,1,1200000,135,3.95,2.10,12,3.37,2843.00,5340.00,31850,20250502,-64.71,9700,20241209,15.88,31850,-64.71,20250502,10520,6.84,20250407,31850,-64.71,20250502,9700,15.88,20241209,0.00,Y,008500,5000,60 억,,7129,N,N,0,N,02,N
20250516,140217,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11230,40,2,0.36,438773465,38883,35.10,11260,11690,10950,14540,7840,11190,11284.70,0.59,0,47,12470,11830,11270,10630,10070,12150,10950,60,3350,5000,0,10,1,1200000,135,3.95,2.10,12,3.24,2843.00,5340.00,31850,20250502,-64.74,9700,20241209,15.77,31850,-64.74,20250502,10520,6.75,20250407,31850,-64.74,20250502,9700,15.77,20241209,0.00,Y,008500,5000,60 억,,7129,N,N,0,N,02,N
20250516,130216,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11550,360,2,3.22,400305175,35486,32.04,11260,11690,10950,14540,7840,11190,11280.91,0.59,0,-697,12470,11830,11270,10630,10070,12150,10950,60,3350,5000,0,10,1,1200000,139,4.06,2.16,12,2.96,2843.00,5340.00,31850,20250502,-63.74,9700,20241209,19.07,31850,-63.74,20250502,10520,9.79,20250407,31850,-63.74,20250502,9700,19.07,20241209,0.00,Y,008500,5000,60 억,,7129,N,N,0,N,02,N
20250516,120215,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11380,190,2,1.70,269923125,24183,21.83,11260,11470,10950,14540,7840,11190,11161.57,0.59,0,-1145,12470,11830,11270,10630,10070,12150,10950,60,3350,5000,0,10,1,1200000,137,4.00,2.13,12,2.02,2843.00,5340.00,31850,20250502,-64.27,9700,20241209,17.32,31850,-64.27,20250502,10520,8.17,20250407,31850,-64.27,20250502,9700,17.32,20241209,0.00,Y,008500,5000,60 억,,7129,N,N,0,N,02,N
20250516,110211,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11100,-90,5,-0.80,184283810,16586,14.97,11260,11260,10950,14540,7840,11190,11110.32,0.59,0,-1238,12470,11830,11270,10630,10070,12150,10950,60,3350,5000,0,10,1,1200000,133,3.90,2.08,12,1.38,2843.00,5340.00,31850,20250502,-65.15,9700,20241209,14.43,31850,-65.15,20250502,10520,5.51,20250407,31850,-65.15,20250502,9700,14.43,20241209,0.00,Y,008500,5000,60 억,,7129,N,N,0,N,02,N
20250516,100218,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11080,-110,5,-0.98,137053140,12301,11.11,11260,11260,11000,14540,7840,11190,11141.23,0.59,0,-1384,12470,11830,11270,10630,10070,12150,10950,60,3350,5000,0,10,1,1200000,133,3.90,2.07,12,1.03,2843.00,5340.00,31850,20250502,-65.21,9700,20241209,14.23,31850,-65.21,20250502,10520,5.32,20250407,31850,-65.21,20250502,9700,14.23,20241209,0.00,Y,008500,5000,60 억,,7129,N,N,0,N,02,N
20250516,090217,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11180,-10,5,-0.09,48193250,4297,3.88,11260,11260,11170,14540,7840,11190,11216.17,0.59,0,-693,12470,11830,11270,10630,10070,12150,10950,60,3350,5000,0,10,1,1200000,134,3.93,2.09,12,0.36,2843.00,5340.00,31850,20250502,-64.90,9700,20241209,15.26,31850,-64.90,20250502,10520,6.27,20250407,31850,-64.90,20250502,9700,15.26,20241209,0.00,Y,008500,5000,60 억,,7129,N,N,0,N,02,N
20250515,160228,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11190,160,2,1.45,1237560120,109371,144.20,10900,11910,10710,14330,7730,11030,11315.25,0.58,0,214,11556,11292,11096,10832,10636,11195,10735,60,3300,5000,0,10,1,1200000,134,3.94,2.10,12,9.11,2843.00,5340.00,31850,20250502,-64.87,9700,20241209,15.36,31850,-64.87,20250502,10520,6.37,20250407,31850,-64.87,20250502,9700,15.36,20241209,0.00,Y,008500,5000,60 억,,6922,N,N,0,N,02,N
20250515,150229,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11290,260,2,2.36,1209895020,106902,140.94,10900,11910,10710,14330,7730,11030,11317.80,0.58,0,354,11556,11292,11096,10832,10636,11195,10735,60,3300,5000,0,10,1,1200000,135,3.97,2.11,12,8.91,2843.00,5340.00,31850,20250502,-64.55,9700,20241209,16.39,31850,-64.55,20250502,10520,7.32,20250407,31850,-64.55,20250502,9700,16.39,20241209,0.00,Y,008500,5000,60 억,,6922,N,N,0,N,02,N
20250515,140228,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11150,120,2,1.09,1152440360,101754,134.16,10900,11910,10710,14330,7730,11030,11325.75,0.58,0,298,11556,11292,11096,10832,10636,11195,10735,60,3300,5000,0,10,1,1200000,134,3.92,2.09,12,8.48,2843.00,5340.00,31850,20250502,-64.99,9700,20241209,14.95,31850,-64.99,20250502,10520,5.99,20250407,31850,-64.99,20250502,9700,14.95,20241209,0.00,Y,008500,5000,60 억,,6922,N,N,0,N,02,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 160215 53 100.00 KOSPI 섬유·의류 N N N N N 11550 360 2 3.22 513801625 45480 41.06 11260 11690 10950 14540 7840 11190 11297.26 0.59 0 1297 12470 11830 11270 10630 10070 12150 10950 60 3350 5000 0 10 1 1200000 139 4.06 2.16 12 3.79 2843.00 5340.00 31850 20250502 -63.74 9700 20241209 19.07 31850 -63.74 20250502 10520 9.79 20250407 31850 -63.74 20250502 9700 19.07 20241209 0.00 Y 008500 5000 60 억 7129 N N 358 N 02 N
3 20250516 150217 53 100.00 KOSPI 섬유·의류 N N N N N 11240 50 2 0.45 456614175 40469 36.53 11260 11690 10950 14540 7840 11190 11283.29 0.59 0 151 12470 11830 11270 10630 10070 12150 10950 60 3350 5000 0 10 1 1200000 135 3.95 2.10 12 3.37 2843.00 5340.00 31850 20250502 -64.71 9700 20241209 15.88 31850 -64.71 20250502 10520 6.84 20250407 31850 -64.71 20250502 9700 15.88 20241209 0.00 Y 008500 5000 60 억 7129 N N 0 N 02 N
4 20250516 140217 53 100.00 KOSPI 섬유·의류 N N N N N 11230 40 2 0.36 438773465 38883 35.10 11260 11690 10950 14540 7840 11190 11284.70 0.59 0 47 12470 11830 11270 10630 10070 12150 10950 60 3350 5000 0 10 1 1200000 135 3.95 2.10 12 3.24 2843.00 5340.00 31850 20250502 -64.74 9700 20241209 15.77 31850 -64.74 20250502 10520 6.75 20250407 31850 -64.74 20250502 9700 15.77 20241209 0.00 Y 008500 5000 60 억 7129 N N 0 N 02 N
5 20250516 130216 53 100.00 KOSPI 섬유·의류 N N N N N 11550 360 2 3.22 400305175 35486 32.04 11260 11690 10950 14540 7840 11190 11280.91 0.59 0 -697 12470 11830 11270 10630 10070 12150 10950 60 3350 5000 0 10 1 1200000 139 4.06 2.16 12 2.96 2843.00 5340.00 31850 20250502 -63.74 9700 20241209 19.07 31850 -63.74 20250502 10520 9.79 20250407 31850 -63.74 20250502 9700 19.07 20241209 0.00 Y 008500 5000 60 억 7129 N N 0 N 02 N
6 20250516 120215 53 100.00 KOSPI 섬유·의류 N N N N N 11380 190 2 1.70 269923125 24183 21.83 11260 11470 10950 14540 7840 11190 11161.57 0.59 0 -1145 12470 11830 11270 10630 10070 12150 10950 60 3350 5000 0 10 1 1200000 137 4.00 2.13 12 2.02 2843.00 5340.00 31850 20250502 -64.27 9700 20241209 17.32 31850 -64.27 20250502 10520 8.17 20250407 31850 -64.27 20250502 9700 17.32 20241209 0.00 Y 008500 5000 60 억 7129 N N 0 N 02 N
7 20250516 110211 53 100.00 KOSPI 섬유·의류 N N N N N 11100 -90 5 -0.80 184283810 16586 14.97 11260 11260 10950 14540 7840 11190 11110.32 0.59 0 -1238 12470 11830 11270 10630 10070 12150 10950 60 3350 5000 0 10 1 1200000 133 3.90 2.08 12 1.38 2843.00 5340.00 31850 20250502 -65.15 9700 20241209 14.43 31850 -65.15 20250502 10520 5.51 20250407 31850 -65.15 20250502 9700 14.43 20241209 0.00 Y 008500 5000 60 억 7129 N N 0 N 02 N
8 20250516 100218 53 100.00 KOSPI 섬유·의류 N N N N N 11080 -110 5 -0.98 137053140 12301 11.11 11260 11260 11000 14540 7840 11190 11141.23 0.59 0 -1384 12470 11830 11270 10630 10070 12150 10950 60 3350 5000 0 10 1 1200000 133 3.90 2.07 12 1.03 2843.00 5340.00 31850 20250502 -65.21 9700 20241209 14.23 31850 -65.21 20250502 10520 5.32 20250407 31850 -65.21 20250502 9700 14.23 20241209 0.00 Y 008500 5000 60 억 7129 N N 0 N 02 N
9 20250516 090217 53 100.00 KOSPI 섬유·의류 N N N N N 11180 -10 5 -0.09 48193250 4297 3.88 11260 11260 11170 14540 7840 11190 11216.17 0.59 0 -693 12470 11830 11270 10630 10070 12150 10950 60 3350 5000 0 10 1 1200000 134 3.93 2.09 12 0.36 2843.00 5340.00 31850 20250502 -64.90 9700 20241209 15.26 31850 -64.90 20250502 10520 6.27 20250407 31850 -64.90 20250502 9700 15.26 20241209 0.00 Y 008500 5000 60 억 7129 N N 0 N 02 N
10 20250515 160228 53 100.00 KOSPI 섬유·의류 N N N N N 11190 160 2 1.45 1237560120 109371 144.20 10900 11910 10710 14330 7730 11030 11315.25 0.58 0 214 11556 11292 11096 10832 10636 11195 10735 60 3300 5000 0 10 1 1200000 134 3.94 2.10 12 9.11 2843.00 5340.00 31850 20250502 -64.87 9700 20241209 15.36 31850 -64.87 20250502 10520 6.37 20250407 31850 -64.87 20250502 9700 15.36 20241209 0.00 Y 008500 5000 60 억 6922 N N 0 N 02 N
11 20250515 150229 53 100.00 KOSPI 섬유·의류 N N N N N 11290 260 2 2.36 1209895020 106902 140.94 10900 11910 10710 14330 7730 11030 11317.80 0.58 0 354 11556 11292 11096 10832 10636 11195 10735 60 3300 5000 0 10 1 1200000 135 3.97 2.11 12 8.91 2843.00 5340.00 31850 20250502 -64.55 9700 20241209 16.39 31850 -64.55 20250502 10520 7.32 20250407 31850 -64.55 20250502 9700 16.39 20241209 0.00 Y 008500 5000 60 억 6922 N N 0 N 02 N
12 20250515 140228 53 100.00 KOSPI 섬유·의류 N N N N N 11150 120 2 1.09 1152440360 101754 134.16 10900 11910 10710 14330 7730 11030 11325.75 0.58 0 298 11556 11292 11096 10832 10636 11195 10735 60 3300 5000 0 10 1 1200000 134 3.92 2.09 12 8.48 2843.00 5340.00 31850 20250502 -64.99 9700 20241209 14.95 31850 -64.99 20250502 10520 5.99 20250407 31850 -64.99 20250502 9700 14.95 20241209 0.00 Y 008500 5000 60 억 6922 N N 0 N 02 N