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
014990/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
20250516,160247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,921,-16,5,-1.71,140509728,151569,26.36,937,938,920,1218,656,937,927.03,1.43,0,-4782,1037,986,949,898,861,968,880,376,281,500,580,1,1,75112995,692,-51.17,1.83,12,0.20,-18.00,504.00,1250,20241213,-26.32,534,20240702,72.47,1056,-12.78,20250121,690,33.48,20250310,1250,-26.32,20241213,534,72.47,20240702,0.01,Y,014990,500,375 억,,1070638,N,N,146,N,00,N
20250516,150250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,927,-10,5,-1.07,134927641,145516,25.30,937,938,920,1218,656,937,927.24,1.43,0,-7186,1037,986,949,898,861,968,880,376,281,500,580,1,1,75112995,696,-51.50,1.84,12,0.19,-18.00,504.00,1250,20241213,-25.84,534,20240702,73.60,1056,-12.22,20250121,690,34.35,20250310,1250,-25.84,20241213,534,73.60,20240702,0.01,Y,014990,500,375 억,,1070638,N,N,6,N,00,N
20250516,140250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,923,-14,5,-1.49,127294852,137239,23.86,937,938,920,1218,656,937,927.54,1.43,0,-6954,1037,986,949,898,861,968,880,376,281,500,580,1,1,75112995,693,-51.28,1.83,12,0.18,-18.00,504.00,1250,20241213,-26.16,534,20240702,72.85,1056,-12.59,20250121,690,33.77,20250310,1250,-26.16,20241213,534,72.85,20240702,0.01,Y,014990,500,375 억,,1070638,N,N,6,N,00,N
20250516,130248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,930,-7,5,-0.75,108872263,117303,20.40,937,938,920,1218,656,937,928.13,1.43,0,-330,1037,986,949,898,861,968,880,376,281,500,580,1,1,75112995,699,-51.67,1.85,12,0.16,-18.00,504.00,1250,20241213,-25.60,534,20240702,74.16,1056,-11.93,20250121,690,34.78,20250310,1250,-25.60,20241213,534,74.16,20240702,0.01,Y,014990,500,375 억,,1070638,N,N,6,N,00,N
20250516,120249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,925,-12,5,-1.28,102074062,109972,19.12,937,938,920,1218,656,937,928.18,1.43,0,-969,1037,986,949,898,861,968,880,376,281,500,580,1,1,75112995,695,-51.39,1.84,12,0.15,-18.00,504.00,1250,20241213,-26.00,534,20240702,73.22,1056,-12.41,20250121,690,34.06,20250310,1250,-26.00,20241213,534,73.22,20240702,0.01,Y,014990,500,375 억,,1070638,N,N,6,N,00,N
20250516,110242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,937,0,3,0.00,62948219,67752,11.78,937,938,920,1218,656,937,929.10,1.43,0,-11029,1037,986,949,898,861,968,880,376,281,500,580,1,1,75112995,704,-52.06,1.86,12,0.09,-18.00,504.00,1250,20241213,-25.04,534,20240702,75.47,1056,-11.27,20250121,690,35.80,20250310,1250,-25.04,20241213,534,75.47,20240702,0.01,Y,014990,500,375 억,,1070638,N,N,6,N,00,N
20250516,100251,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,927,-10,5,-1.07,47004389,50632,8.80,937,937,920,1218,656,937,928.35,1.43,0,-19566,1037,986,949,898,861,968,880,376,281,500,580,1,1,75112995,696,-51.50,1.84,12,0.07,-18.00,504.00,1250,20241213,-25.84,534,20240702,73.60,1056,-12.22,20250121,690,34.35,20250310,1250,-25.84,20241213,534,73.60,20240702,0.01,Y,014990,500,375 억,,1070638,N,N,6,N,00,N
20250516,090250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,927,-10,5,-1.07,4846057,5230,0.91,937,937,925,1218,656,937,926.59,1.43,0,349,1037,986,949,898,861,968,880,376,281,500,580,1,1,75112995,696,-51.50,1.84,12,0.01,-18.00,504.00,1250,20241213,-25.84,534,20240702,73.60,1056,-12.22,20250121,690,34.35,20250310,1250,-25.84,20241213,534,73.60,20240702,0.01,Y,014990,500,375 억,,1070638,N,N,6,N,00,N
20250515,160305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,937,-9,5,-0.95,546661785,575072,254.59,946,1000,912,1229,663,946,950.60,1.44,0,-10178,978,962,937,921,896,970,929,376,283,500,580,1,1,75112995,704,-52.06,1.86,12,0.77,-18.00,504.00,1250,20241213,-25.04,534,20240702,75.47,1056,-11.27,20250121,690,35.80,20250310,1250,-25.04,20241213,534,75.47,20240702,0.01,Y,014990,500,375 억,,1079623,N,N,6,N,00,N
20250515,150307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,934,-12,5,-1.27,537411472,565152,250.20,946,1000,912,1229,663,946,950.91,1.44,0,-7499,978,962,937,921,896,970,929,376,283,500,580,1,1,75112995,702,-51.89,1.85,12,0.75,-18.00,504.00,1250,20241213,-25.28,534,20240702,74.91,1056,-11.55,20250121,690,35.36,20250310,1250,-25.28,20241213,534,74.91,20240702,0.01,Y,014990,500,375 억,,1079623,N,N,9,N,00,N
20250515,140307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,940,-6,5,-0.63,484135037,508090,224.94,946,1000,912,1229,663,946,952.85,1.44,0,1046,978,962,937,921,896,970,929,376,283,500,580,1,1,75112995,706,-52.22,1.87,12,0.68,-18.00,504.00,1250,20241213,-24.80,534,20240702,76.03,1056,-10.98,20250121,690,36.23,20250310,1250,-24.80,20241213,534,76.03,20240702,0.01,Y,014990,500,375 억,,1079623,N,N,9,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 160247 57 100.00 KOSPI 섬유·의류 N N N N N 921 -16 5 -1.71 140509728 151569 26.36 937 938 920 1218 656 937 927.03 1.43 0 -4782 1037 986 949 898 861 968 880 376 281 500 580 1 1 75112995 692 -51.17 1.83 12 0.20 -18.00 504.00 1250 20241213 -26.32 534 20240702 72.47 1056 -12.78 20250121 690 33.48 20250310 1250 -26.32 20241213 534 72.47 20240702 0.01 Y 014990 500 375 억 1070638 N N 146 N 00 N
3 20250516 150250 57 100.00 KOSPI 섬유·의류 N N N N N 927 -10 5 -1.07 134927641 145516 25.30 937 938 920 1218 656 937 927.24 1.43 0 -7186 1037 986 949 898 861 968 880 376 281 500 580 1 1 75112995 696 -51.50 1.84 12 0.19 -18.00 504.00 1250 20241213 -25.84 534 20240702 73.60 1056 -12.22 20250121 690 34.35 20250310 1250 -25.84 20241213 534 73.60 20240702 0.01 Y 014990 500 375 억 1070638 N N 6 N 00 N
4 20250516 140250 57 100.00 KOSPI 섬유·의류 N N N N N 923 -14 5 -1.49 127294852 137239 23.86 937 938 920 1218 656 937 927.54 1.43 0 -6954 1037 986 949 898 861 968 880 376 281 500 580 1 1 75112995 693 -51.28 1.83 12 0.18 -18.00 504.00 1250 20241213 -26.16 534 20240702 72.85 1056 -12.59 20250121 690 33.77 20250310 1250 -26.16 20241213 534 72.85 20240702 0.01 Y 014990 500 375 억 1070638 N N 6 N 00 N
5 20250516 130248 57 100.00 KOSPI 섬유·의류 N N N N N 930 -7 5 -0.75 108872263 117303 20.40 937 938 920 1218 656 937 928.13 1.43 0 -330 1037 986 949 898 861 968 880 376 281 500 580 1 1 75112995 699 -51.67 1.85 12 0.16 -18.00 504.00 1250 20241213 -25.60 534 20240702 74.16 1056 -11.93 20250121 690 34.78 20250310 1250 -25.60 20241213 534 74.16 20240702 0.01 Y 014990 500 375 억 1070638 N N 6 N 00 N
6 20250516 120249 57 100.00 KOSPI 섬유·의류 N N N N N 925 -12 5 -1.28 102074062 109972 19.12 937 938 920 1218 656 937 928.18 1.43 0 -969 1037 986 949 898 861 968 880 376 281 500 580 1 1 75112995 695 -51.39 1.84 12 0.15 -18.00 504.00 1250 20241213 -26.00 534 20240702 73.22 1056 -12.41 20250121 690 34.06 20250310 1250 -26.00 20241213 534 73.22 20240702 0.01 Y 014990 500 375 억 1070638 N N 6 N 00 N
7 20250516 110242 57 100.00 KOSPI 섬유·의류 N N N N N 937 0 3 0.00 62948219 67752 11.78 937 938 920 1218 656 937 929.10 1.43 0 -11029 1037 986 949 898 861 968 880 376 281 500 580 1 1 75112995 704 -52.06 1.86 12 0.09 -18.00 504.00 1250 20241213 -25.04 534 20240702 75.47 1056 -11.27 20250121 690 35.80 20250310 1250 -25.04 20241213 534 75.47 20240702 0.01 Y 014990 500 375 억 1070638 N N 6 N 00 N
8 20250516 100251 57 100.00 KOSPI 섬유·의류 N N N N N 927 -10 5 -1.07 47004389 50632 8.80 937 937 920 1218 656 937 928.35 1.43 0 -19566 1037 986 949 898 861 968 880 376 281 500 580 1 1 75112995 696 -51.50 1.84 12 0.07 -18.00 504.00 1250 20241213 -25.84 534 20240702 73.60 1056 -12.22 20250121 690 34.35 20250310 1250 -25.84 20241213 534 73.60 20240702 0.01 Y 014990 500 375 억 1070638 N N 6 N 00 N
9 20250516 090250 57 100.00 KOSPI 섬유·의류 N N N N N 927 -10 5 -1.07 4846057 5230 0.91 937 937 925 1218 656 937 926.59 1.43 0 349 1037 986 949 898 861 968 880 376 281 500 580 1 1 75112995 696 -51.50 1.84 12 0.01 -18.00 504.00 1250 20241213 -25.84 534 20240702 73.60 1056 -12.22 20250121 690 34.35 20250310 1250 -25.84 20241213 534 73.60 20240702 0.01 Y 014990 500 375 억 1070638 N N 6 N 00 N
10 20250515 160305 57 100.00 KOSPI 섬유·의류 N N N N N 937 -9 5 -0.95 546661785 575072 254.59 946 1000 912 1229 663 946 950.60 1.44 0 -10178 978 962 937 921 896 970 929 376 283 500 580 1 1 75112995 704 -52.06 1.86 12 0.77 -18.00 504.00 1250 20241213 -25.04 534 20240702 75.47 1056 -11.27 20250121 690 35.80 20250310 1250 -25.04 20241213 534 75.47 20240702 0.01 Y 014990 500 375 억 1079623 N N 6 N 00 N
11 20250515 150307 57 100.00 KOSPI 섬유·의류 N N N N N 934 -12 5 -1.27 537411472 565152 250.20 946 1000 912 1229 663 946 950.91 1.44 0 -7499 978 962 937 921 896 970 929 376 283 500 580 1 1 75112995 702 -51.89 1.85 12 0.75 -18.00 504.00 1250 20241213 -25.28 534 20240702 74.91 1056 -11.55 20250121 690 35.36 20250310 1250 -25.28 20241213 534 74.91 20240702 0.01 Y 014990 500 375 억 1079623 N N 9 N 00 N
12 20250515 140307 57 100.00 KOSPI 섬유·의류 N N N N N 940 -6 5 -0.63 484135037 508090 224.94 946 1000 912 1229 663 946 952.85 1.44 0 1046 978 962 937 921 896 970 929 376 283 500 580 1 1 75112995 706 -52.22 1.87 12 0.68 -18.00 504.00 1250 20241213 -24.80 534 20240702 76.03 1056 -10.98 20250121 690 36.23 20250310 1250 -24.80 20241213 534 76.03 20240702 0.01 Y 014990 500 375 억 1079623 N N 9 N 00 N