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
011300/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
20250516,160231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,467,-27,5,-5.47,469105391,994276,385.52,490,490,457,642,346,494,471.81,0.60,0,-3935,510,502,488,480,466,506,484,156,148,100,290,1,1,155617675,727,-1.54,1.97,12,0.64,-304.00,237.00,1410,20240610,-66.88,332,20241114,40.66,847,-44.86,20250115,444,5.18,20250507,1595,-70.72,20240610,376,24.20,20241114,0.00,Y,011300,100,155 억,,935296,N,N,36406,N,00,N
20250516,150234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,473,-21,5,-4.25,451208334,956110,370.72,490,490,457,642,346,494,471.92,0.60,0,13663,510,502,488,480,466,506,484,156,148,100,290,1,1,155617675,736,-1.56,2.00,12,0.61,-304.00,237.00,1410,20240610,-66.45,332,20241114,42.47,847,-44.16,20250115,444,6.53,20250507,1595,-70.34,20240610,376,25.80,20241114,0.00,Y,011300,100,155 억,,935296,N,N,11594,N,00,N
20250516,140234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,475,-19,5,-3.85,444649430,942242,365.34,490,490,457,642,346,494,471.91,0.60,0,23101,510,502,488,480,466,506,484,156,148,100,290,1,1,155617675,739,-1.56,2.00,12,0.61,-304.00,237.00,1410,20240610,-66.31,332,20241114,43.07,847,-43.92,20250115,444,6.98,20250507,1595,-70.22,20240610,376,26.33,20241114,0.00,Y,011300,100,155 억,,935296,N,N,11594,N,00,N
20250516,130233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,468,-26,5,-5.26,433437546,918471,356.13,490,490,457,642,346,494,471.91,0.60,0,33280,510,502,488,480,466,506,484,156,148,100,290,1,1,155617675,728,-1.54,1.97,12,0.59,-304.00,237.00,1410,20240610,-66.81,332,20241114,40.96,847,-44.75,20250115,444,5.41,20250507,1595,-70.66,20240610,376,24.47,20241114,0.00,Y,011300,100,155 억,,935296,N,N,11594,N,00,N
20250516,120233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,475,-19,5,-3.85,260382985,547337,212.22,490,490,468,642,346,494,475.73,0.60,0,-78605,510,502,488,480,466,506,484,156,148,100,290,1,1,155617675,739,-1.56,2.00,12,0.35,-304.00,237.00,1410,20240610,-66.31,332,20241114,43.07,847,-43.92,20250115,444,6.98,20250507,1595,-70.22,20240610,376,26.33,20241114,0.00,Y,011300,100,155 억,,935296,N,N,11594,N,00,N
20250516,110227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,479,-15,5,-3.04,217740894,458098,177.62,490,490,468,642,346,494,475.32,0.60,0,-55039,510,502,488,480,466,506,484,156,148,100,290,1,1,155617675,745,-1.58,2.02,12,0.29,-304.00,237.00,1410,20240610,-66.03,332,20241114,44.28,847,-43.45,20250115,444,7.88,20250507,1595,-69.97,20240610,376,27.39,20241114,0.00,Y,011300,100,155 억,,935296,N,N,11594,N,00,N
20250516,100235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,479,-15,5,-3.04,158153493,332603,128.96,490,490,468,642,346,494,475.50,0.60,0,45765,510,502,488,480,466,506,484,156,148,100,290,1,1,155617675,745,-1.58,2.02,12,0.21,-304.00,237.00,1410,20240610,-66.03,332,20241114,44.28,847,-43.45,20250115,444,7.88,20250507,1595,-69.97,20240610,376,27.39,20241114,0.00,Y,011300,100,155 억,,935296,N,N,11594,N,00,N
20250516,090234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,487,-7,5,-1.42,1169572,2391,0.93,490,490,486,642,346,494,489.16,0.60,0,449,510,502,488,480,466,506,484,156,148,100,290,1,1,155617675,758,-1.60,2.05,12,0.00,-304.00,237.00,1410,20240610,-65.46,332,20241114,46.69,847,-42.50,20250115,444,9.68,20250507,1595,-69.47,20240610,376,29.52,20241114,0.00,Y,011300,100,155 억,,935296,N,N,11594,N,00,N
20250515,160247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,494,15,2,3.13,123395816,255639,53.46,481,496,474,622,336,479,482.70,0.57,0,42236,520,499,487,466,454,493,460,156,143,100,280,1,1,155617675,769,-1.62,2.08,12,0.16,-304.00,237.00,1410,20240610,-64.96,332,20241114,48.80,847,-41.68,20250115,444,11.26,20250507,1595,-69.03,20240610,376,31.38,20241114,0.00,Y,011300,100,155 억,,889845,N,N,11594,N,00,N
20250515,150248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,494,15,2,3.13,117619942,243914,51.01,481,496,474,622,336,479,482.22,0.57,0,44496,520,499,487,466,454,493,460,156,143,100,280,1,1,155617675,769,-1.62,2.08,12,0.16,-304.00,237.00,1410,20240610,-64.96,332,20241114,48.80,847,-41.68,20250115,444,11.26,20250507,1595,-69.03,20240610,376,31.38,20241114,0.00,Y,011300,100,155 억,,889845,N,N,30032,N,00,N
20250515,140248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,488,9,2,1.88,79427304,165993,34.71,481,488,474,622,336,479,478.50,0.57,0,1774,520,499,487,466,454,493,460,156,143,100,280,1,1,155617675,759,-1.61,2.06,12,0.11,-304.00,237.00,1410,20240610,-65.39,332,20241114,46.99,847,-42.38,20250115,444,9.91,20250507,1595,-69.40,20240610,376,29.79,20241114,0.00,Y,011300,100,155 억,,889845,N,N,30032,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 160231 57 100.00 KOSPI 섬유·의류 N N N N N 467 -27 5 -5.47 469105391 994276 385.52 490 490 457 642 346 494 471.81 0.60 0 -3935 510 502 488 480 466 506 484 156 148 100 290 1 1 155617675 727 -1.54 1.97 12 0.64 -304.00 237.00 1410 20240610 -66.88 332 20241114 40.66 847 -44.86 20250115 444 5.18 20250507 1595 -70.72 20240610 376 24.20 20241114 0.00 Y 011300 100 155 억 935296 N N 36406 N 00 N
3 20250516 150234 57 100.00 KOSPI 섬유·의류 N N N N N 473 -21 5 -4.25 451208334 956110 370.72 490 490 457 642 346 494 471.92 0.60 0 13663 510 502 488 480 466 506 484 156 148 100 290 1 1 155617675 736 -1.56 2.00 12 0.61 -304.00 237.00 1410 20240610 -66.45 332 20241114 42.47 847 -44.16 20250115 444 6.53 20250507 1595 -70.34 20240610 376 25.80 20241114 0.00 Y 011300 100 155 억 935296 N N 11594 N 00 N
4 20250516 140234 57 100.00 KOSPI 섬유·의류 N N N N N 475 -19 5 -3.85 444649430 942242 365.34 490 490 457 642 346 494 471.91 0.60 0 23101 510 502 488 480 466 506 484 156 148 100 290 1 1 155617675 739 -1.56 2.00 12 0.61 -304.00 237.00 1410 20240610 -66.31 332 20241114 43.07 847 -43.92 20250115 444 6.98 20250507 1595 -70.22 20240610 376 26.33 20241114 0.00 Y 011300 100 155 억 935296 N N 11594 N 00 N
5 20250516 130233 57 100.00 KOSPI 섬유·의류 N N N N N 468 -26 5 -5.26 433437546 918471 356.13 490 490 457 642 346 494 471.91 0.60 0 33280 510 502 488 480 466 506 484 156 148 100 290 1 1 155617675 728 -1.54 1.97 12 0.59 -304.00 237.00 1410 20240610 -66.81 332 20241114 40.96 847 -44.75 20250115 444 5.41 20250507 1595 -70.66 20240610 376 24.47 20241114 0.00 Y 011300 100 155 억 935296 N N 11594 N 00 N
6 20250516 120233 57 100.00 KOSPI 섬유·의류 N N N N N 475 -19 5 -3.85 260382985 547337 212.22 490 490 468 642 346 494 475.73 0.60 0 -78605 510 502 488 480 466 506 484 156 148 100 290 1 1 155617675 739 -1.56 2.00 12 0.35 -304.00 237.00 1410 20240610 -66.31 332 20241114 43.07 847 -43.92 20250115 444 6.98 20250507 1595 -70.22 20240610 376 26.33 20241114 0.00 Y 011300 100 155 억 935296 N N 11594 N 00 N
7 20250516 110227 57 100.00 KOSPI 섬유·의류 N N N N N 479 -15 5 -3.04 217740894 458098 177.62 490 490 468 642 346 494 475.32 0.60 0 -55039 510 502 488 480 466 506 484 156 148 100 290 1 1 155617675 745 -1.58 2.02 12 0.29 -304.00 237.00 1410 20240610 -66.03 332 20241114 44.28 847 -43.45 20250115 444 7.88 20250507 1595 -69.97 20240610 376 27.39 20241114 0.00 Y 011300 100 155 억 935296 N N 11594 N 00 N
8 20250516 100235 57 100.00 KOSPI 섬유·의류 N N N N N 479 -15 5 -3.04 158153493 332603 128.96 490 490 468 642 346 494 475.50 0.60 0 45765 510 502 488 480 466 506 484 156 148 100 290 1 1 155617675 745 -1.58 2.02 12 0.21 -304.00 237.00 1410 20240610 -66.03 332 20241114 44.28 847 -43.45 20250115 444 7.88 20250507 1595 -69.97 20240610 376 27.39 20241114 0.00 Y 011300 100 155 억 935296 N N 11594 N 00 N
9 20250516 090234 57 100.00 KOSPI 섬유·의류 N N N N N 487 -7 5 -1.42 1169572 2391 0.93 490 490 486 642 346 494 489.16 0.60 0 449 510 502 488 480 466 506 484 156 148 100 290 1 1 155617675 758 -1.60 2.05 12 0.00 -304.00 237.00 1410 20240610 -65.46 332 20241114 46.69 847 -42.50 20250115 444 9.68 20250507 1595 -69.47 20240610 376 29.52 20241114 0.00 Y 011300 100 155 억 935296 N N 11594 N 00 N
10 20250515 160247 57 100.00 KOSPI 섬유·의류 N N N N N 494 15 2 3.13 123395816 255639 53.46 481 496 474 622 336 479 482.70 0.57 0 42236 520 499 487 466 454 493 460 156 143 100 280 1 1 155617675 769 -1.62 2.08 12 0.16 -304.00 237.00 1410 20240610 -64.96 332 20241114 48.80 847 -41.68 20250115 444 11.26 20250507 1595 -69.03 20240610 376 31.38 20241114 0.00 Y 011300 100 155 억 889845 N N 11594 N 00 N
11 20250515 150248 57 100.00 KOSPI 섬유·의류 N N N N N 494 15 2 3.13 117619942 243914 51.01 481 496 474 622 336 479 482.22 0.57 0 44496 520 499 487 466 454 493 460 156 143 100 280 1 1 155617675 769 -1.62 2.08 12 0.16 -304.00 237.00 1410 20240610 -64.96 332 20241114 48.80 847 -41.68 20250115 444 11.26 20250507 1595 -69.03 20240610 376 31.38 20241114 0.00 Y 011300 100 155 억 889845 N N 30032 N 00 N
12 20250515 140248 57 100.00 KOSPI 섬유·의류 N N N N N 488 9 2 1.88 79427304 165993 34.71 481 488 474 622 336 479 478.50 0.57 0 1774 520 499 487 466 454 493 460 156 143 100 280 1 1 155617675 759 -1.61 2.06 12 0.11 -304.00 237.00 1410 20240610 -65.39 332 20241114 46.99 847 -42.38 20250115 444 9.91 20250507 1595 -69.40 20240610 376 29.79 20241114 0.00 Y 011300 100 155 억 889845 N N 30032 N 00 N