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
011330/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
20250516,160232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1585,-64,5,-3.88,158634502,98614,66.13,1648,1655,1578,2140,1155,1649,1608.64,1.44,0,-31775,1725,1687,1656,1618,1587,1671,1602,491,491,500,1120,1,1,97279846,1542,-14.95,1.13,12,0.10,-106.00,1399.00,2145,20240610,-26.11,1190,20240909,33.19,1860,-14.78,20250422,1200,32.08,20250210,2145,-26.11,20240610,1190,33.19,20240909,2.46,Y,011330,500,490 억,,1404667,N,N,7355,N,00,N
20250516,150235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1606,-43,5,-2.61,139374203,86489,58.00,1648,1655,1578,2140,1155,1649,1611.47,1.44,0,-31625,1725,1687,1656,1618,1587,1671,1602,491,491,500,1120,1,1,97279846,1562,-15.15,1.15,12,0.09,-106.00,1399.00,2145,20240610,-25.13,1190,20240909,34.96,1860,-13.66,20250422,1200,33.83,20250210,2145,-25.13,20240610,1190,34.96,20240909,2.46,Y,011330,500,490 억,,1404667,N,N,3020,N,00,N
20250516,140235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1599,-50,5,-3.03,116404749,72132,48.37,1648,1655,1578,2140,1155,1649,1613.77,1.44,0,-24189,1725,1687,1656,1618,1587,1671,1602,491,491,500,1120,1,1,97279846,1556,-15.08,1.14,12,0.07,-106.00,1399.00,2145,20240610,-25.45,1190,20240909,34.37,1860,-14.03,20250422,1200,33.25,20250210,2145,-25.45,20240610,1190,34.37,20240909,2.46,Y,011330,500,490 억,,1404667,N,N,3020,N,00,N
20250516,130234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1596,-53,5,-3.21,109113805,67554,45.30,1648,1655,1578,2140,1155,1649,1615.21,1.44,0,-23453,1725,1687,1656,1618,1587,1671,1602,491,491,500,1120,1,1,97279846,1553,-15.06,1.14,12,0.07,-106.00,1399.00,2145,20240610,-25.59,1190,20240909,34.12,1860,-14.19,20250422,1200,33.00,20250210,2145,-25.59,20240610,1190,34.12,20240909,2.46,Y,011330,500,490 억,,1404667,N,N,3020,N,00,N
20250516,120233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1617,-32,5,-1.94,65316951,40233,26.98,1648,1655,1611,2140,1155,1649,1623.47,1.44,0,-19112,1725,1687,1656,1618,1587,1671,1602,491,491,500,1120,1,1,97279846,1573,-15.25,1.16,12,0.04,-106.00,1399.00,2145,20240610,-24.62,1190,20240909,35.88,1860,-13.06,20250422,1200,34.75,20250210,2145,-24.62,20240610,1190,35.88,20240909,2.46,Y,011330,500,490 억,,1404667,N,N,3020,N,00,N
20250516,110227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1620,-29,5,-1.76,44676034,27472,18.42,1648,1655,1612,2140,1155,1649,1626.24,1.44,0,-10120,1725,1687,1656,1618,1587,1671,1602,491,491,500,1120,1,1,97279846,1576,-15.28,1.16,12,0.03,-106.00,1399.00,2145,20240610,-24.48,1190,20240909,36.13,1860,-12.90,20250422,1200,35.00,20250210,2145,-24.48,20240610,1190,36.13,20240909,2.46,Y,011330,500,490 억,,1404667,N,N,3020,N,00,N
20250516,100236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1641,-8,5,-0.49,14490310,8839,5.93,1648,1655,1628,2140,1155,1649,1639.36,1.44,0,-6445,1725,1687,1656,1618,1587,1671,1602,491,491,500,1120,1,1,97279846,1596,-15.48,1.17,12,0.01,-106.00,1399.00,2145,20240610,-23.50,1190,20240909,37.90,1860,-11.77,20250422,1200,36.75,20250210,2145,-23.50,20240610,1190,37.90,20240909,2.46,Y,011330,500,490 억,,1404667,N,N,3020,N,00,N
20250516,090235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1646,-3,5,-0.18,684856,419,0.28,1648,1648,1630,2140,1155,1649,1634.50,1.44,0,-316,1725,1687,1656,1618,1587,1671,1602,491,491,500,1120,1,1,97279846,1601,-15.53,1.18,12,0.00,-106.00,1399.00,2145,20240610,-23.26,1190,20240909,38.32,1860,-11.51,20250422,1200,37.17,20250210,2145,-23.26,20240610,1190,38.32,20240909,2.46,Y,011330,500,490 억,,1404667,N,N,3020,N,00,N
20250515,160247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1649,-45,5,-2.66,246134302,148698,115.40,1694,1694,1625,2200,1186,1694,1655.26,1.46,0,-12917,1775,1734,1709,1668,1643,1722,1656,491,506,500,1150,1,1,97279846,1604,-15.56,1.18,12,0.15,-106.00,1399.00,2145,20240610,-23.12,1190,20240909,38.57,1860,-11.34,20250422,1200,37.42,20250210,2145,-23.12,20240610,1190,38.57,20240909,2.52,Y,011330,500,490 억,,1416446,N,N,3020,N,00,N
20250515,150249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1651,-43,5,-2.54,225719783,136358,105.83,1694,1694,1625,2200,1186,1694,1655.35,1.46,0,-15559,1775,1734,1709,1668,1643,1722,1656,491,506,500,1150,1,1,97279846,1606,-15.58,1.18,12,0.14,-106.00,1399.00,2145,20240610,-23.03,1190,20240909,38.74,1860,-11.24,20250422,1200,37.58,20250210,2145,-23.03,20240610,1190,38.74,20240909,2.52,Y,011330,500,490 억,,1416446,N,N,10352,N,00,N
20250515,140249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1662,-32,5,-1.89,216091903,130526,101.30,1694,1694,1625,2200,1186,1694,1655.55,1.46,0,-12861,1775,1734,1709,1668,1643,1722,1656,491,506,500,1150,1,1,97279846,1617,-15.68,1.19,12,0.13,-106.00,1399.00,2145,20240610,-22.52,1190,20240909,39.66,1860,-10.65,20250422,1200,38.50,20250210,2145,-22.52,20240610,1190,39.66,20240909,2.52,Y,011330,500,490 억,,1416446,N,N,10352,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 160232 57 100.00 KOSPI 섬유·의류 N N N N N 1585 -64 5 -3.88 158634502 98614 66.13 1648 1655 1578 2140 1155 1649 1608.64 1.44 0 -31775 1725 1687 1656 1618 1587 1671 1602 491 491 500 1120 1 1 97279846 1542 -14.95 1.13 12 0.10 -106.00 1399.00 2145 20240610 -26.11 1190 20240909 33.19 1860 -14.78 20250422 1200 32.08 20250210 2145 -26.11 20240610 1190 33.19 20240909 2.46 Y 011330 500 490 억 1404667 N N 7355 N 00 N
3 20250516 150235 57 100.00 KOSPI 섬유·의류 N N N N N 1606 -43 5 -2.61 139374203 86489 58.00 1648 1655 1578 2140 1155 1649 1611.47 1.44 0 -31625 1725 1687 1656 1618 1587 1671 1602 491 491 500 1120 1 1 97279846 1562 -15.15 1.15 12 0.09 -106.00 1399.00 2145 20240610 -25.13 1190 20240909 34.96 1860 -13.66 20250422 1200 33.83 20250210 2145 -25.13 20240610 1190 34.96 20240909 2.46 Y 011330 500 490 억 1404667 N N 3020 N 00 N
4 20250516 140235 57 100.00 KOSPI 섬유·의류 N N N N N 1599 -50 5 -3.03 116404749 72132 48.37 1648 1655 1578 2140 1155 1649 1613.77 1.44 0 -24189 1725 1687 1656 1618 1587 1671 1602 491 491 500 1120 1 1 97279846 1556 -15.08 1.14 12 0.07 -106.00 1399.00 2145 20240610 -25.45 1190 20240909 34.37 1860 -14.03 20250422 1200 33.25 20250210 2145 -25.45 20240610 1190 34.37 20240909 2.46 Y 011330 500 490 억 1404667 N N 3020 N 00 N
5 20250516 130234 57 100.00 KOSPI 섬유·의류 N N N N N 1596 -53 5 -3.21 109113805 67554 45.30 1648 1655 1578 2140 1155 1649 1615.21 1.44 0 -23453 1725 1687 1656 1618 1587 1671 1602 491 491 500 1120 1 1 97279846 1553 -15.06 1.14 12 0.07 -106.00 1399.00 2145 20240610 -25.59 1190 20240909 34.12 1860 -14.19 20250422 1200 33.00 20250210 2145 -25.59 20240610 1190 34.12 20240909 2.46 Y 011330 500 490 억 1404667 N N 3020 N 00 N
6 20250516 120233 57 100.00 KOSPI 섬유·의류 N N N N N 1617 -32 5 -1.94 65316951 40233 26.98 1648 1655 1611 2140 1155 1649 1623.47 1.44 0 -19112 1725 1687 1656 1618 1587 1671 1602 491 491 500 1120 1 1 97279846 1573 -15.25 1.16 12 0.04 -106.00 1399.00 2145 20240610 -24.62 1190 20240909 35.88 1860 -13.06 20250422 1200 34.75 20250210 2145 -24.62 20240610 1190 35.88 20240909 2.46 Y 011330 500 490 억 1404667 N N 3020 N 00 N
7 20250516 110227 57 100.00 KOSPI 섬유·의류 N N N N N 1620 -29 5 -1.76 44676034 27472 18.42 1648 1655 1612 2140 1155 1649 1626.24 1.44 0 -10120 1725 1687 1656 1618 1587 1671 1602 491 491 500 1120 1 1 97279846 1576 -15.28 1.16 12 0.03 -106.00 1399.00 2145 20240610 -24.48 1190 20240909 36.13 1860 -12.90 20250422 1200 35.00 20250210 2145 -24.48 20240610 1190 36.13 20240909 2.46 Y 011330 500 490 억 1404667 N N 3020 N 00 N
8 20250516 100236 57 100.00 KOSPI 섬유·의류 N N N N N 1641 -8 5 -0.49 14490310 8839 5.93 1648 1655 1628 2140 1155 1649 1639.36 1.44 0 -6445 1725 1687 1656 1618 1587 1671 1602 491 491 500 1120 1 1 97279846 1596 -15.48 1.17 12 0.01 -106.00 1399.00 2145 20240610 -23.50 1190 20240909 37.90 1860 -11.77 20250422 1200 36.75 20250210 2145 -23.50 20240610 1190 37.90 20240909 2.46 Y 011330 500 490 억 1404667 N N 3020 N 00 N
9 20250516 090235 57 100.00 KOSPI 섬유·의류 N N N N N 1646 -3 5 -0.18 684856 419 0.28 1648 1648 1630 2140 1155 1649 1634.50 1.44 0 -316 1725 1687 1656 1618 1587 1671 1602 491 491 500 1120 1 1 97279846 1601 -15.53 1.18 12 0.00 -106.00 1399.00 2145 20240610 -23.26 1190 20240909 38.32 1860 -11.51 20250422 1200 37.17 20250210 2145 -23.26 20240610 1190 38.32 20240909 2.46 Y 011330 500 490 억 1404667 N N 3020 N 00 N
10 20250515 160247 57 100.00 KOSPI 섬유·의류 N N N N N 1649 -45 5 -2.66 246134302 148698 115.40 1694 1694 1625 2200 1186 1694 1655.26 1.46 0 -12917 1775 1734 1709 1668 1643 1722 1656 491 506 500 1150 1 1 97279846 1604 -15.56 1.18 12 0.15 -106.00 1399.00 2145 20240610 -23.12 1190 20240909 38.57 1860 -11.34 20250422 1200 37.42 20250210 2145 -23.12 20240610 1190 38.57 20240909 2.52 Y 011330 500 490 억 1416446 N N 3020 N 00 N
11 20250515 150249 57 100.00 KOSPI 섬유·의류 N N N N N 1651 -43 5 -2.54 225719783 136358 105.83 1694 1694 1625 2200 1186 1694 1655.35 1.46 0 -15559 1775 1734 1709 1668 1643 1722 1656 491 506 500 1150 1 1 97279846 1606 -15.58 1.18 12 0.14 -106.00 1399.00 2145 20240610 -23.03 1190 20240909 38.74 1860 -11.24 20250422 1200 37.58 20250210 2145 -23.03 20240610 1190 38.74 20240909 2.52 Y 011330 500 490 억 1416446 N N 10352 N 00 N
12 20250515 140249 57 100.00 KOSPI 섬유·의류 N N N N N 1662 -32 5 -1.89 216091903 130526 101.30 1694 1694 1625 2200 1186 1694 1655.55 1.46 0 -12861 1775 1734 1709 1668 1643 1722 1656 491 506 500 1150 1 1 97279846 1617 -15.68 1.19 12 0.13 -106.00 1399.00 2145 20240610 -22.52 1190 20240909 39.66 1860 -10.65 20250422 1200 38.50 20250210 2145 -22.52 20240610 1190 39.66 20240909 2.52 Y 011330 500 490 억 1416446 N N 10352 N 00 N