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
241590/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
20250516,160826,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7990,-210,5,-2.56,2036453900,251483,67.67,8580,8580,7990,10660,5740,8200,8097.78,6.61,0,13349,8866,8532,8316,7982,7766,8425,7875,303,2460,500,6060,10,1,60589276,4841,14.63,0.92,12,0.42,546.00,8652.00,12000,20250214,-33.42,6930,20240805,15.30,12000,-33.42,20250214,6980,14.47,20250409,12000,-33.42,20250214,6930,15.30,20240805,1.49,Y,241590,500,302 억,,4006673,N,N,13475,N,00,N
20250516,150842,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8000,-200,5,-2.44,1961130230,242064,65.14,8580,8580,7990,10660,5740,8200,8101.70,6.61,0,17050,8866,8532,8316,7982,7766,8425,7875,303,2460,500,6060,10,1,60589276,4847,14.65,0.92,12,0.40,546.00,8652.00,12000,20250214,-33.33,6930,20240805,15.44,12000,-33.33,20250214,6980,14.61,20250409,12000,-33.33,20250214,6930,15.44,20240805,1.49,Y,241590,500,302 억,,4006673,N,N,12164,N,00,N
20250516,140837,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8020,-180,5,-2.20,1718699680,211777,56.99,8580,8580,8000,10660,5740,8200,8115.61,6.61,0,27507,8866,8532,8316,7982,7766,8425,7875,303,2460,500,6060,10,1,60589276,4859,14.69,0.93,12,0.35,546.00,8652.00,12000,20250214,-33.17,6930,20240805,15.73,12000,-33.17,20250214,6980,14.90,20250409,12000,-33.17,20250214,6930,15.73,20240805,1.49,Y,241590,500,302 억,,4006673,N,N,12164,N,00,N
20250516,130834,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8060,-140,5,-1.71,1559010340,191923,51.64,8580,8580,8000,10660,5740,8200,8123.10,6.61,0,36891,8866,8532,8316,7982,7766,8425,7875,303,2460,500,6060,10,1,60589276,4883,14.76,0.93,12,0.32,546.00,8652.00,12000,20250214,-32.83,6930,20240805,16.31,12000,-32.83,20250214,6980,15.47,20250409,12000,-32.83,20250214,6930,16.31,20240805,1.49,Y,241590,500,302 억,,4006673,N,N,12164,N,00,N
20250516,120839,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8070,-130,5,-1.59,1146098140,140543,37.82,8580,8580,8040,10660,5740,8200,8154.79,6.61,0,23951,8866,8532,8316,7982,7766,8425,7875,303,2460,500,6060,10,1,60589276,4890,14.78,0.93,12,0.23,546.00,8652.00,12000,20250214,-32.75,6930,20240805,16.45,12000,-32.75,20250214,6980,15.62,20250409,12000,-32.75,20250214,6930,16.45,20240805,1.49,Y,241590,500,302 억,,4006673,N,N,12164,N,00,N
20250516,110804,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8070,-130,5,-1.59,1026260850,125723,33.83,8580,8580,8040,10660,5740,8200,8162.87,6.61,0,22845,8866,8532,8316,7982,7766,8425,7875,303,2460,500,6060,10,1,60589276,4890,14.78,0.93,12,0.21,546.00,8652.00,12000,20250214,-32.75,6930,20240805,16.45,12000,-32.75,20250214,6980,15.62,20250409,12000,-32.75,20250214,6930,16.45,20240805,1.49,Y,241590,500,302 억,,4006673,N,N,12164,N,00,N
20250516,100829,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8080,-120,5,-1.46,626446790,76148,20.49,8580,8580,8050,10660,5740,8200,8226.70,6.61,0,-3949,8866,8532,8316,7982,7766,8425,7875,303,2460,500,6060,10,1,60589276,4896,14.80,0.93,12,0.13,546.00,8652.00,12000,20250214,-32.67,6930,20240805,16.59,12000,-32.67,20250214,6980,15.76,20250409,12000,-32.67,20250214,6930,16.59,20240805,1.49,Y,241590,500,302 억,,4006673,N,N,12164,N,00,N
20250516,090840,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8210,10,2,0.12,215747750,25671,6.91,8580,8580,8210,10660,5740,8200,8404.34,6.61,0,-10641,8866,8532,8316,7982,7766,8425,7875,303,2460,500,6060,10,1,60589276,4974,15.04,0.95,12,0.04,546.00,8652.00,12000,20250214,-31.58,6930,20240805,18.47,12000,-31.58,20250214,6980,17.62,20250409,12000,-31.58,20250214,6930,18.47,20240805,1.49,Y,241590,500,302 억,,4006673,N,N,12164,N,00,N
20250515,160940,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8200,-480,5,-5.53,3082512285,371630,159.83,8620,8650,8100,11280,6080,8680,8294.57,6.70,0,-40707,9026,8852,8536,8362,8046,8940,8450,303,2600,500,6420,10,1,60589276,4968,15.02,0.95,12,0.61,546.00,8652.00,12000,20250214,-31.67,6930,20240805,18.33,12000,-31.67,20250214,6980,17.48,20250409,12000,-31.67,20250214,6930,18.33,20240805,1.50,Y,241590,500,302 억,,4057696,N,N,12164,N,00,N
20250515,150951,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8240,-440,5,-5.07,2900889380,349528,150.33,8620,8650,8100,11280,6080,8680,8299.45,6.70,0,-34040,9026,8852,8536,8362,8046,8940,8450,303,2600,500,6420,10,1,60589276,4993,15.09,0.95,12,0.58,546.00,8652.00,12000,20250214,-31.33,6930,20240805,18.90,12000,-31.33,20250214,6980,18.05,20250409,12000,-31.33,20250214,6930,18.90,20240805,1.50,Y,241590,500,302 억,,4057696,N,N,13735,N,00,N
20250515,140952,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8280,-400,5,-4.61,2641484230,318156,136.83,8620,8650,8100,11280,6080,8680,8302.48,6.70,0,-27519,9026,8852,8536,8362,8046,8940,8450,303,2600,500,6420,10,1,60589276,5017,15.16,0.96,12,0.53,546.00,8652.00,12000,20250214,-31.00,6930,20240805,19.48,12000,-31.00,20250214,6980,18.62,20250409,12000,-31.00,20250214,6930,19.48,20240805,1.50,Y,241590,500,302 억,,4057696,N,N,13735,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 160826 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7990 -210 5 -2.56 2036453900 251483 67.67 8580 8580 7990 10660 5740 8200 8097.78 6.61 0 13349 8866 8532 8316 7982 7766 8425 7875 303 2460 500 6060 10 1 60589276 4841 14.63 0.92 12 0.42 546.00 8652.00 12000 20250214 -33.42 6930 20240805 15.30 12000 -33.42 20250214 6980 14.47 20250409 12000 -33.42 20250214 6930 15.30 20240805 1.49 Y 241590 500 302 억 4006673 N N 13475 N 00 N
3 20250516 150842 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8000 -200 5 -2.44 1961130230 242064 65.14 8580 8580 7990 10660 5740 8200 8101.70 6.61 0 17050 8866 8532 8316 7982 7766 8425 7875 303 2460 500 6060 10 1 60589276 4847 14.65 0.92 12 0.40 546.00 8652.00 12000 20250214 -33.33 6930 20240805 15.44 12000 -33.33 20250214 6980 14.61 20250409 12000 -33.33 20250214 6930 15.44 20240805 1.49 Y 241590 500 302 억 4006673 N N 12164 N 00 N
4 20250516 140837 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8020 -180 5 -2.20 1718699680 211777 56.99 8580 8580 8000 10660 5740 8200 8115.61 6.61 0 27507 8866 8532 8316 7982 7766 8425 7875 303 2460 500 6060 10 1 60589276 4859 14.69 0.93 12 0.35 546.00 8652.00 12000 20250214 -33.17 6930 20240805 15.73 12000 -33.17 20250214 6980 14.90 20250409 12000 -33.17 20250214 6930 15.73 20240805 1.49 Y 241590 500 302 억 4006673 N N 12164 N 00 N
5 20250516 130834 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8060 -140 5 -1.71 1559010340 191923 51.64 8580 8580 8000 10660 5740 8200 8123.10 6.61 0 36891 8866 8532 8316 7982 7766 8425 7875 303 2460 500 6060 10 1 60589276 4883 14.76 0.93 12 0.32 546.00 8652.00 12000 20250214 -32.83 6930 20240805 16.31 12000 -32.83 20250214 6980 15.47 20250409 12000 -32.83 20250214 6930 16.31 20240805 1.49 Y 241590 500 302 억 4006673 N N 12164 N 00 N
6 20250516 120839 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8070 -130 5 -1.59 1146098140 140543 37.82 8580 8580 8040 10660 5740 8200 8154.79 6.61 0 23951 8866 8532 8316 7982 7766 8425 7875 303 2460 500 6060 10 1 60589276 4890 14.78 0.93 12 0.23 546.00 8652.00 12000 20250214 -32.75 6930 20240805 16.45 12000 -32.75 20250214 6980 15.62 20250409 12000 -32.75 20250214 6930 16.45 20240805 1.49 Y 241590 500 302 억 4006673 N N 12164 N 00 N
7 20250516 110804 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8070 -130 5 -1.59 1026260850 125723 33.83 8580 8580 8040 10660 5740 8200 8162.87 6.61 0 22845 8866 8532 8316 7982 7766 8425 7875 303 2460 500 6060 10 1 60589276 4890 14.78 0.93 12 0.21 546.00 8652.00 12000 20250214 -32.75 6930 20240805 16.45 12000 -32.75 20250214 6980 15.62 20250409 12000 -32.75 20250214 6930 16.45 20240805 1.49 Y 241590 500 302 억 4006673 N N 12164 N 00 N
8 20250516 100829 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8080 -120 5 -1.46 626446790 76148 20.49 8580 8580 8050 10660 5740 8200 8226.70 6.61 0 -3949 8866 8532 8316 7982 7766 8425 7875 303 2460 500 6060 10 1 60589276 4896 14.80 0.93 12 0.13 546.00 8652.00 12000 20250214 -32.67 6930 20240805 16.59 12000 -32.67 20250214 6980 15.76 20250409 12000 -32.67 20250214 6930 16.59 20240805 1.49 Y 241590 500 302 억 4006673 N N 12164 N 00 N
9 20250516 090840 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8210 10 2 0.12 215747750 25671 6.91 8580 8580 8210 10660 5740 8200 8404.34 6.61 0 -10641 8866 8532 8316 7982 7766 8425 7875 303 2460 500 6060 10 1 60589276 4974 15.04 0.95 12 0.04 546.00 8652.00 12000 20250214 -31.58 6930 20240805 18.47 12000 -31.58 20250214 6980 17.62 20250409 12000 -31.58 20250214 6930 18.47 20240805 1.49 Y 241590 500 302 억 4006673 N N 12164 N 00 N
10 20250515 160940 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8200 -480 5 -5.53 3082512285 371630 159.83 8620 8650 8100 11280 6080 8680 8294.57 6.70 0 -40707 9026 8852 8536 8362 8046 8940 8450 303 2600 500 6420 10 1 60589276 4968 15.02 0.95 12 0.61 546.00 8652.00 12000 20250214 -31.67 6930 20240805 18.33 12000 -31.67 20250214 6980 17.48 20250409 12000 -31.67 20250214 6930 18.33 20240805 1.50 Y 241590 500 302 억 4057696 N N 12164 N 00 N
11 20250515 150951 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8240 -440 5 -5.07 2900889380 349528 150.33 8620 8650 8100 11280 6080 8680 8299.45 6.70 0 -34040 9026 8852 8536 8362 8046 8940 8450 303 2600 500 6420 10 1 60589276 4993 15.09 0.95 12 0.58 546.00 8652.00 12000 20250214 -31.33 6930 20240805 18.90 12000 -31.33 20250214 6980 18.05 20250409 12000 -31.33 20250214 6930 18.90 20240805 1.50 Y 241590 500 302 억 4057696 N N 13735 N 00 N
12 20250515 140952 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8280 -400 5 -4.61 2641484230 318156 136.83 8620 8650 8100 11280 6080 8680 8302.48 6.70 0 -27519 9026 8852 8536 8362 8046 8940 8450 303 2600 500 6420 10 1 60589276 5017 15.16 0.96 12 0.53 546.00 8652.00 12000 20250214 -31.00 6930 20240805 19.48 12000 -31.00 20250214 6980 18.62 20250409 12000 -31.00 20250214 6930 19.48 20240805 1.50 Y 241590 500 302 억 4057696 N N 13735 N 00 N