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
383220/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
20250516,161006,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68800,-700,5,-1.01,2316016600,33731,123.11,69500,69600,68100,90300,48700,69500,68661.22,11.47,0,-1836,72500,71000,70100,68600,67700,70550,68150,38,20800,100,50040,100,1,38307075,26355,7.31,1.63,12,0.09,9408.00,42153.00,76400,20240717,-9.95,47150,20240805,45.92,74800,-8.02,20250220,54000,27.41,20250102,76400,-9.95,20240717,47150,45.92,20240805,0.32,Y,383220,100,38 억,,4393792,N,N,6817,N,00,N
20250516,151026,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69000,-500,5,-0.72,2138544500,31153,113.70,69500,69600,68100,90300,48700,69500,68646.50,11.47,0,-2347,72500,71000,70100,68600,67700,70550,68150,38,20800,100,50040,100,1,38307075,26432,7.33,1.64,12,0.08,9408.00,42153.00,76400,20240717,-9.69,47150,20240805,46.34,74800,-7.75,20250220,54000,27.78,20250102,76400,-9.69,20240717,47150,46.34,20240805,0.32,Y,383220,100,38 억,,4393792,N,N,5136,N,00,N
20250516,141020,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68700,-800,5,-1.15,1682282100,24510,89.45,69500,69600,68100,90300,48700,69500,68636.56,11.47,0,-1613,72500,71000,70100,68600,67700,70550,68150,38,20800,100,50040,100,1,38307075,26317,7.30,1.63,12,0.06,9408.00,42153.00,76400,20240717,-10.08,47150,20240805,45.71,74800,-8.16,20250220,54000,27.22,20250102,76400,-10.08,20240717,47150,45.71,20240805,0.32,Y,383220,100,38 억,,4393792,N,N,5136,N,00,N
20250516,131017,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68800,-700,5,-1.01,1248626600,18173,66.32,69500,69600,68200,90300,48700,69500,68707.79,11.47,0,-1460,72500,71000,70100,68600,67700,70550,68150,38,20800,100,50040,100,1,38307075,26355,7.31,1.63,12,0.05,9408.00,42153.00,76400,20240717,-9.95,47150,20240805,45.92,74800,-8.02,20250220,54000,27.41,20250102,76400,-9.95,20240717,47150,45.92,20240805,0.32,Y,383220,100,38 억,,4393792,N,N,5136,N,00,N
20250516,121019,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68600,-900,5,-1.29,1021516950,14861,54.24,69500,69600,68200,90300,48700,69500,68738.10,11.47,0,-733,72500,71000,70100,68600,67700,70550,68150,38,20800,100,50040,100,1,38307075,26279,7.29,1.63,12,0.04,9408.00,42153.00,76400,20240717,-10.21,47150,20240805,45.49,74800,-8.29,20250220,54000,27.04,20250102,76400,-10.21,20240717,47150,45.49,20240805,0.32,Y,383220,100,38 억,,4393792,N,N,5136,N,00,N
20250516,110939,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69100,-400,5,-0.58,761536650,11091,40.48,69500,69600,68200,90300,48700,69500,68662.58,11.47,0,409,72500,71000,70100,68600,67700,70550,68150,38,20800,100,50040,100,1,38307075,26470,7.34,1.64,12,0.03,9408.00,42153.00,76400,20240717,-9.55,47150,20240805,46.55,74800,-7.62,20250220,54000,27.96,20250102,76400,-9.55,20240717,47150,46.55,20240805,0.32,Y,383220,100,38 억,,4393792,N,N,5136,N,00,N
20250516,101004,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68300,-1200,5,-1.73,525054550,7657,27.95,69500,69600,68200,90300,48700,69500,68571.84,11.47,0,229,72500,71000,70100,68600,67700,70550,68150,38,20800,100,50040,100,1,38307075,26164,7.26,1.62,12,0.02,9408.00,42153.00,76400,20240717,-10.60,47150,20240805,44.86,74800,-8.69,20250220,54000,26.48,20250102,76400,-10.60,20240717,47150,44.86,20240805,0.32,Y,383220,100,38 억,,4393792,N,N,5136,N,00,N
20250516,091023,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69100,-400,5,-0.58,51055000,738,2.69,69500,69600,68800,90300,48700,69500,69180.22,11.47,0,-106,72500,71000,70100,68600,67700,70550,68150,38,20800,100,50040,100,1,38307075,26470,7.34,1.64,12,0.00,9408.00,42153.00,76400,20240717,-9.55,47150,20240805,46.55,74800,-7.62,20250220,54000,27.96,20250102,76400,-9.55,20240717,47150,46.55,20240805,0.32,Y,383220,100,38 억,,4393792,N,N,5136,N,00,N
20250515,161137,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69500,-1400,5,-1.97,1917294600,27400,53.63,70000,71600,69200,92100,49700,70900,69974.27,11.46,0,-3706,73166,72032,70866,69732,68566,72600,70300,38,21200,100,51040,100,1,38307075,26623,7.39,1.65,12,0.07,9408.00,42153.00,76400,20240717,-9.03,47150,20240805,47.40,74800,-7.09,20250220,54000,28.70,20250102,76400,-9.03,20240717,47150,47.40,20240805,0.32,Y,383220,100,38 억,,4390940,N,N,5136,N,00,N
20250515,151152,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69500,-1400,5,-1.97,1459516600,20802,40.72,70000,71600,69500,92100,49700,70900,70162.32,11.46,0,-7169,73166,72032,70866,69732,68566,72600,70300,38,21200,100,51040,100,1,38307075,26623,7.39,1.65,12,0.05,9408.00,42153.00,76400,20240717,-9.03,47150,20240805,47.40,74800,-7.09,20250220,54000,28.70,20250102,76400,-9.03,20240717,47150,47.40,20240805,0.32,Y,383220,100,38 억,,4390940,N,N,7847,N,00,N
20250515,141152,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69600,-1300,5,-1.83,1235627900,17587,34.42,70000,71600,69500,92100,49700,70900,70258.03,11.46,0,-6126,73166,72032,70866,69732,68566,72600,70300,38,21200,100,51040,100,1,38307075,26662,7.40,1.65,12,0.05,9408.00,42153.00,76400,20240717,-8.90,47150,20240805,47.61,74800,-6.95,20250220,54000,28.89,20250102,76400,-8.90,20240717,47150,47.61,20240805,0.32,Y,383220,100,38 억,,4390940,N,N,7847,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 161006 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 68800 -700 5 -1.01 2316016600 33731 123.11 69500 69600 68100 90300 48700 69500 68661.22 11.47 0 -1836 72500 71000 70100 68600 67700 70550 68150 38 20800 100 50040 100 1 38307075 26355 7.31 1.63 12 0.09 9408.00 42153.00 76400 20240717 -9.95 47150 20240805 45.92 74800 -8.02 20250220 54000 27.41 20250102 76400 -9.95 20240717 47150 45.92 20240805 0.32 Y 383220 100 38 억 4393792 N N 6817 N 00 N
3 20250516 151026 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69000 -500 5 -0.72 2138544500 31153 113.70 69500 69600 68100 90300 48700 69500 68646.50 11.47 0 -2347 72500 71000 70100 68600 67700 70550 68150 38 20800 100 50040 100 1 38307075 26432 7.33 1.64 12 0.08 9408.00 42153.00 76400 20240717 -9.69 47150 20240805 46.34 74800 -7.75 20250220 54000 27.78 20250102 76400 -9.69 20240717 47150 46.34 20240805 0.32 Y 383220 100 38 억 4393792 N N 5136 N 00 N
4 20250516 141020 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 68700 -800 5 -1.15 1682282100 24510 89.45 69500 69600 68100 90300 48700 69500 68636.56 11.47 0 -1613 72500 71000 70100 68600 67700 70550 68150 38 20800 100 50040 100 1 38307075 26317 7.30 1.63 12 0.06 9408.00 42153.00 76400 20240717 -10.08 47150 20240805 45.71 74800 -8.16 20250220 54000 27.22 20250102 76400 -10.08 20240717 47150 45.71 20240805 0.32 Y 383220 100 38 억 4393792 N N 5136 N 00 N
5 20250516 131017 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 68800 -700 5 -1.01 1248626600 18173 66.32 69500 69600 68200 90300 48700 69500 68707.79 11.47 0 -1460 72500 71000 70100 68600 67700 70550 68150 38 20800 100 50040 100 1 38307075 26355 7.31 1.63 12 0.05 9408.00 42153.00 76400 20240717 -9.95 47150 20240805 45.92 74800 -8.02 20250220 54000 27.41 20250102 76400 -9.95 20240717 47150 45.92 20240805 0.32 Y 383220 100 38 억 4393792 N N 5136 N 00 N
6 20250516 121019 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 68600 -900 5 -1.29 1021516950 14861 54.24 69500 69600 68200 90300 48700 69500 68738.10 11.47 0 -733 72500 71000 70100 68600 67700 70550 68150 38 20800 100 50040 100 1 38307075 26279 7.29 1.63 12 0.04 9408.00 42153.00 76400 20240717 -10.21 47150 20240805 45.49 74800 -8.29 20250220 54000 27.04 20250102 76400 -10.21 20240717 47150 45.49 20240805 0.32 Y 383220 100 38 억 4393792 N N 5136 N 00 N
7 20250516 110939 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69100 -400 5 -0.58 761536650 11091 40.48 69500 69600 68200 90300 48700 69500 68662.58 11.47 0 409 72500 71000 70100 68600 67700 70550 68150 38 20800 100 50040 100 1 38307075 26470 7.34 1.64 12 0.03 9408.00 42153.00 76400 20240717 -9.55 47150 20240805 46.55 74800 -7.62 20250220 54000 27.96 20250102 76400 -9.55 20240717 47150 46.55 20240805 0.32 Y 383220 100 38 억 4393792 N N 5136 N 00 N
8 20250516 101004 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 68300 -1200 5 -1.73 525054550 7657 27.95 69500 69600 68200 90300 48700 69500 68571.84 11.47 0 229 72500 71000 70100 68600 67700 70550 68150 38 20800 100 50040 100 1 38307075 26164 7.26 1.62 12 0.02 9408.00 42153.00 76400 20240717 -10.60 47150 20240805 44.86 74800 -8.69 20250220 54000 26.48 20250102 76400 -10.60 20240717 47150 44.86 20240805 0.32 Y 383220 100 38 억 4393792 N N 5136 N 00 N
9 20250516 091023 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69100 -400 5 -0.58 51055000 738 2.69 69500 69600 68800 90300 48700 69500 69180.22 11.47 0 -106 72500 71000 70100 68600 67700 70550 68150 38 20800 100 50040 100 1 38307075 26470 7.34 1.64 12 0.00 9408.00 42153.00 76400 20240717 -9.55 47150 20240805 46.55 74800 -7.62 20250220 54000 27.96 20250102 76400 -9.55 20240717 47150 46.55 20240805 0.32 Y 383220 100 38 억 4393792 N N 5136 N 00 N
10 20250515 161137 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69500 -1400 5 -1.97 1917294600 27400 53.63 70000 71600 69200 92100 49700 70900 69974.27 11.46 0 -3706 73166 72032 70866 69732 68566 72600 70300 38 21200 100 51040 100 1 38307075 26623 7.39 1.65 12 0.07 9408.00 42153.00 76400 20240717 -9.03 47150 20240805 47.40 74800 -7.09 20250220 54000 28.70 20250102 76400 -9.03 20240717 47150 47.40 20240805 0.32 Y 383220 100 38 억 4390940 N N 5136 N 00 N
11 20250515 151152 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69500 -1400 5 -1.97 1459516600 20802 40.72 70000 71600 69500 92100 49700 70900 70162.32 11.46 0 -7169 73166 72032 70866 69732 68566 72600 70300 38 21200 100 51040 100 1 38307075 26623 7.39 1.65 12 0.05 9408.00 42153.00 76400 20240717 -9.03 47150 20240805 47.40 74800 -7.09 20250220 54000 28.70 20250102 76400 -9.03 20240717 47150 47.40 20240805 0.32 Y 383220 100 38 억 4390940 N N 7847 N 00 N
12 20250515 141152 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69600 -1300 5 -1.83 1235627900 17587 34.42 70000 71600 69500 92100 49700 70900 70258.03 11.46 0 -6126 73166 72032 70866 69732 68566 72600 70300 38 21200 100 51040 100 1 38307075 26662 7.40 1.65 12 0.05 9408.00 42153.00 76400 20240717 -8.90 47150 20240805 47.61 74800 -6.95 20250220 54000 28.89 20250102 76400 -8.90 20240717 47150 47.61 20240805 0.32 Y 383220 100 38 억 4390940 N N 7847 N 00 N