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
084870/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
20250516,160548,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1163,-10,5,-0.85,87854243,76844,394.80,1165,1173,1122,1524,822,1173,1143.28,2.10,0,-2520,1209,1190,1180,1161,1151,1186,1157,104,351,500,820,1,1,20856819,243,-33.23,0.39,12,0.37,-35.00,2952.00,1839,20240509,-36.76,1018,20250213,14.24,1329,-12.49,20250428,1018,14.24,20250213,1803,-35.50,20240516,1018,14.24,20250213,0.12,Y,084870,500,104 억,,437115,N,N,3991,N,00,N
20250516,150556,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1142,-31,5,-2.64,83491277,73073,375.43,1165,1173,1122,1524,822,1173,1142.57,2.10,0,-1947,1209,1190,1180,1161,1151,1186,1157,104,351,500,820,1,1,20856819,238,-32.63,0.39,12,0.35,-35.00,2952.00,1839,20240509,-37.90,1018,20250213,12.18,1329,-14.07,20250428,1018,12.18,20250213,1803,-36.66,20240516,1018,12.18,20250213,0.12,Y,084870,500,104 억,,437115,N,N,2,N,00,N
20250516,140553,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1142,-31,5,-2.64,80514633,70466,362.03,1165,1173,1122,1524,822,1173,1142.60,2.10,0,-1076,1209,1190,1180,1161,1151,1186,1157,104,351,500,820,1,1,20856819,238,-32.63,0.39,12,0.34,-35.00,2952.00,1839,20240509,-37.90,1018,20250213,12.18,1329,-14.07,20250428,1018,12.18,20250213,1803,-36.66,20240516,1018,12.18,20250213,0.12,Y,084870,500,104 억,,437115,N,N,2,N,00,N
20250516,130551,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1152,-21,5,-1.79,76618189,67074,344.61,1165,1173,1122,1524,822,1173,1142.29,2.10,0,-974,1209,1190,1180,1161,1151,1186,1157,104,351,500,820,1,1,20856819,240,-32.91,0.39,12,0.32,-35.00,2952.00,1839,20240509,-37.36,1018,20250213,13.16,1329,-13.32,20250428,1018,13.16,20250213,1803,-36.11,20240516,1018,13.16,20250213,0.12,Y,084870,500,104 억,,437115,N,N,2,N,00,N
20250516,120553,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1150,-23,5,-1.96,72510152,63503,326.26,1165,1173,1122,1524,822,1173,1141.84,2.10,0,-753,1209,1190,1180,1161,1151,1186,1157,104,351,500,820,1,1,20856819,240,-32.86,0.39,12,0.30,-35.00,2952.00,1839,20240509,-37.47,1018,20250213,12.97,1329,-13.47,20250428,1018,12.97,20250213,1803,-36.22,20240516,1018,12.97,20250213,0.12,Y,084870,500,104 억,,437115,N,N,2,N,00,N
20250516,110533,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1153,-20,5,-1.71,69768857,61124,314.04,1165,1173,1122,1524,822,1173,1141.43,2.10,0,350,1209,1190,1180,1161,1151,1186,1157,104,351,500,820,1,1,20856819,240,-32.94,0.39,12,0.29,-35.00,2952.00,1839,20240509,-37.30,1018,20250213,13.26,1329,-13.24,20250428,1018,13.26,20250213,1803,-36.05,20240516,1018,13.26,20250213,0.12,Y,084870,500,104 억,,437115,N,N,2,N,00,N
20250516,100556,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1132,-41,5,-3.50,50605106,44305,227.63,1165,1173,1122,1524,822,1173,1142.20,2.10,0,3613,1209,1190,1180,1161,1151,1186,1157,104,351,500,820,1,1,20856819,236,-32.34,0.38,12,0.21,-35.00,2952.00,1839,20240509,-38.44,1018,20250213,11.20,1329,-14.82,20250428,1018,11.20,20250213,1803,-37.22,20240516,1018,11.20,20250213,0.12,Y,084870,500,104 억,,437115,N,N,2,N,00,N
20250516,090555,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1159,-14,5,-1.19,10485080,8999,46.23,1165,1173,1140,1524,822,1173,1165.14,2.10,0,-103,1209,1190,1180,1161,1151,1186,1157,104,351,500,820,1,1,20856819,242,-33.11,0.39,12,0.04,-35.00,2952.00,1839,20240509,-36.98,1018,20250213,13.85,1329,-12.79,20250428,1018,13.85,20250213,1803,-35.72,20240516,1018,13.85,20250213,0.12,Y,084870,500,104 억,,437115,N,N,2,N,00,N
20250515,160635,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1173,-26,5,-2.17,22735166,19124,58.80,1196,1199,1170,1558,840,1199,1188.83,2.08,0,2609,1244,1221,1202,1179,1160,1212,1170,104,359,500,830,1,1,20856819,245,-33.51,0.40,12,0.09,-35.00,2952.00,1839,20240509,-36.22,1018,20250213,15.23,1329,-11.74,20250428,1018,15.23,20250213,1803,-34.94,20240516,1018,15.23,20250213,0.12,Y,084870,500,104 억,,434464,N,N,2,N,00,N
20250515,150641,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1182,-17,5,-1.42,20364337,17104,52.59,1196,1199,1170,1558,840,1199,1190.62,2.08,0,2053,1244,1221,1202,1179,1160,1212,1170,104,359,500,830,1,1,20856819,247,-33.77,0.40,12,0.08,-35.00,2952.00,1839,20240509,-35.73,1018,20250213,16.11,1329,-11.06,20250428,1018,16.11,20250213,1803,-34.44,20240516,1018,16.11,20250213,0.12,Y,084870,500,104 억,,434464,N,N,6,N,00,N
20250515,140642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1195,-4,5,-0.33,15321342,12845,39.49,1196,1199,1170,1558,840,1199,1192.79,2.08,0,1683,1244,1221,1202,1179,1160,1212,1170,104,359,500,830,1,1,20856819,249,-34.14,0.40,12,0.06,-35.00,2952.00,1839,20240509,-35.02,1018,20250213,17.39,1329,-10.08,20250428,1018,17.39,20250213,1803,-33.72,20240516,1018,17.39,20250213,0.12,Y,084870,500,104 억,,434464,N,N,6,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 160548 57 100.00 KOSPI 섬유·의류 N N N N N 1163 -10 5 -0.85 87854243 76844 394.80 1165 1173 1122 1524 822 1173 1143.28 2.10 0 -2520 1209 1190 1180 1161 1151 1186 1157 104 351 500 820 1 1 20856819 243 -33.23 0.39 12 0.37 -35.00 2952.00 1839 20240509 -36.76 1018 20250213 14.24 1329 -12.49 20250428 1018 14.24 20250213 1803 -35.50 20240516 1018 14.24 20250213 0.12 Y 084870 500 104 억 437115 N N 3991 N 00 N
3 20250516 150556 57 100.00 KOSPI 섬유·의류 N N N N N 1142 -31 5 -2.64 83491277 73073 375.43 1165 1173 1122 1524 822 1173 1142.57 2.10 0 -1947 1209 1190 1180 1161 1151 1186 1157 104 351 500 820 1 1 20856819 238 -32.63 0.39 12 0.35 -35.00 2952.00 1839 20240509 -37.90 1018 20250213 12.18 1329 -14.07 20250428 1018 12.18 20250213 1803 -36.66 20240516 1018 12.18 20250213 0.12 Y 084870 500 104 억 437115 N N 2 N 00 N
4 20250516 140553 57 100.00 KOSPI 섬유·의류 N N N N N 1142 -31 5 -2.64 80514633 70466 362.03 1165 1173 1122 1524 822 1173 1142.60 2.10 0 -1076 1209 1190 1180 1161 1151 1186 1157 104 351 500 820 1 1 20856819 238 -32.63 0.39 12 0.34 -35.00 2952.00 1839 20240509 -37.90 1018 20250213 12.18 1329 -14.07 20250428 1018 12.18 20250213 1803 -36.66 20240516 1018 12.18 20250213 0.12 Y 084870 500 104 억 437115 N N 2 N 00 N
5 20250516 130551 57 100.00 KOSPI 섬유·의류 N N N N N 1152 -21 5 -1.79 76618189 67074 344.61 1165 1173 1122 1524 822 1173 1142.29 2.10 0 -974 1209 1190 1180 1161 1151 1186 1157 104 351 500 820 1 1 20856819 240 -32.91 0.39 12 0.32 -35.00 2952.00 1839 20240509 -37.36 1018 20250213 13.16 1329 -13.32 20250428 1018 13.16 20250213 1803 -36.11 20240516 1018 13.16 20250213 0.12 Y 084870 500 104 억 437115 N N 2 N 00 N
6 20250516 120553 57 100.00 KOSPI 섬유·의류 N N N N N 1150 -23 5 -1.96 72510152 63503 326.26 1165 1173 1122 1524 822 1173 1141.84 2.10 0 -753 1209 1190 1180 1161 1151 1186 1157 104 351 500 820 1 1 20856819 240 -32.86 0.39 12 0.30 -35.00 2952.00 1839 20240509 -37.47 1018 20250213 12.97 1329 -13.47 20250428 1018 12.97 20250213 1803 -36.22 20240516 1018 12.97 20250213 0.12 Y 084870 500 104 억 437115 N N 2 N 00 N
7 20250516 110533 57 100.00 KOSPI 섬유·의류 N N N N N 1153 -20 5 -1.71 69768857 61124 314.04 1165 1173 1122 1524 822 1173 1141.43 2.10 0 350 1209 1190 1180 1161 1151 1186 1157 104 351 500 820 1 1 20856819 240 -32.94 0.39 12 0.29 -35.00 2952.00 1839 20240509 -37.30 1018 20250213 13.26 1329 -13.24 20250428 1018 13.26 20250213 1803 -36.05 20240516 1018 13.26 20250213 0.12 Y 084870 500 104 억 437115 N N 2 N 00 N
8 20250516 100556 57 100.00 KOSPI 섬유·의류 N N N N N 1132 -41 5 -3.50 50605106 44305 227.63 1165 1173 1122 1524 822 1173 1142.20 2.10 0 3613 1209 1190 1180 1161 1151 1186 1157 104 351 500 820 1 1 20856819 236 -32.34 0.38 12 0.21 -35.00 2952.00 1839 20240509 -38.44 1018 20250213 11.20 1329 -14.82 20250428 1018 11.20 20250213 1803 -37.22 20240516 1018 11.20 20250213 0.12 Y 084870 500 104 억 437115 N N 2 N 00 N
9 20250516 090555 57 100.00 KOSPI 섬유·의류 N N N N N 1159 -14 5 -1.19 10485080 8999 46.23 1165 1173 1140 1524 822 1173 1165.14 2.10 0 -103 1209 1190 1180 1161 1151 1186 1157 104 351 500 820 1 1 20856819 242 -33.11 0.39 12 0.04 -35.00 2952.00 1839 20240509 -36.98 1018 20250213 13.85 1329 -12.79 20250428 1018 13.85 20250213 1803 -35.72 20240516 1018 13.85 20250213 0.12 Y 084870 500 104 억 437115 N N 2 N 00 N
10 20250515 160635 57 100.00 KOSPI 섬유·의류 N N N N N 1173 -26 5 -2.17 22735166 19124 58.80 1196 1199 1170 1558 840 1199 1188.83 2.08 0 2609 1244 1221 1202 1179 1160 1212 1170 104 359 500 830 1 1 20856819 245 -33.51 0.40 12 0.09 -35.00 2952.00 1839 20240509 -36.22 1018 20250213 15.23 1329 -11.74 20250428 1018 15.23 20250213 1803 -34.94 20240516 1018 15.23 20250213 0.12 Y 084870 500 104 억 434464 N N 2 N 00 N
11 20250515 150641 57 100.00 KOSPI 섬유·의류 N N N N N 1182 -17 5 -1.42 20364337 17104 52.59 1196 1199 1170 1558 840 1199 1190.62 2.08 0 2053 1244 1221 1202 1179 1160 1212 1170 104 359 500 830 1 1 20856819 247 -33.77 0.40 12 0.08 -35.00 2952.00 1839 20240509 -35.73 1018 20250213 16.11 1329 -11.06 20250428 1018 16.11 20250213 1803 -34.44 20240516 1018 16.11 20250213 0.12 Y 084870 500 104 억 434464 N N 6 N 00 N
12 20250515 140642 57 100.00 KOSPI 섬유·의류 N N N N N 1195 -4 5 -0.33 15321342 12845 39.49 1196 1199 1170 1558 840 1199 1192.79 2.08 0 1683 1244 1221 1202 1179 1160 1212 1170 104 359 500 830 1 1 20856819 249 -34.14 0.40 12 0.06 -35.00 2952.00 1839 20240509 -35.02 1018 20250213 17.39 1329 -10.08 20250428 1018 17.39 20250213 1803 -33.72 20240516 1018 17.39 20250213 0.12 Y 084870 500 104 억 434464 N N 6 N 00 N