ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016450/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
20250513,160307,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3855,25,2,0.65,82368680,21474,111.55,3850,3870,3805,4975,2685,3830,3835.74,1.50,0,5717,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1542,33.82,0.30,12,0.05,114.00,12843.00,7600,20241014,-49.28,3300,20250409,16.82,4260,-9.51,20250102,3300,16.82,20250409,7600,-49.28,20241014,3300,16.82,20250409,0.30,Y,016450,500,200 억,,599507,N,N,97,N,00,N
20250513,150310,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3850,20,2,0.52,76593440,19975,103.76,3850,3870,3805,4975,2685,3830,3834.47,1.50,0,5274,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1540,33.77,0.30,12,0.05,114.00,12843.00,7600,20241014,-49.34,3300,20250409,16.67,4260,-9.62,20250102,3300,16.67,20250409,7600,-49.34,20241014,3300,16.67,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
20250513,140310,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3840,10,2,0.26,69173990,18042,93.72,3850,3870,3805,4975,2685,3830,3834.05,1.50,0,3493,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1536,33.68,0.30,12,0.05,114.00,12843.00,7600,20241014,-49.47,3300,20250409,16.36,4260,-9.86,20250102,3300,16.36,20250409,7600,-49.47,20241014,3300,16.36,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
20250513,130311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3850,20,2,0.52,45024480,11741,60.99,3850,3870,3805,4975,2685,3830,3834.81,1.50,0,365,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1540,33.77,0.30,12,0.03,114.00,12843.00,7600,20241014,-49.34,3300,20250409,16.67,4260,-9.62,20250102,3300,16.67,20250409,7600,-49.34,20241014,3300,16.67,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
20250513,120311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3855,25,2,0.65,40948210,10684,55.50,3850,3865,3805,4975,2685,3830,3832.67,1.50,0,489,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1542,33.82,0.30,12,0.03,114.00,12843.00,7600,20241014,-49.28,3300,20250409,16.82,4260,-9.51,20250102,3300,16.82,20250409,7600,-49.28,20241014,3300,16.82,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
20250513,110310,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3835,5,2,0.13,13166725,3446,17.90,3850,3850,3805,4975,2685,3830,3820.87,1.50,0,616,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1534,33.64,0.30,12,0.01,114.00,12843.00,7600,20241014,-49.54,3300,20250409,16.21,4260,-9.98,20250102,3300,16.21,20250409,7600,-49.54,20241014,3300,16.21,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
20250513,100311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3810,-20,5,-0.52,8947900,2342,12.17,3850,3850,3805,4975,2685,3830,3820.62,1.50,0,-187,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1524,33.42,0.30,12,0.01,114.00,12843.00,7600,20241014,-49.87,3300,20250409,15.45,4260,-10.56,20250102,3300,15.45,20250409,7600,-49.87,20241014,3300,15.45,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
20250513,090313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3835,5,2,0.13,920710,240,1.25,3850,3850,3820,4975,2685,3830,3836.32,1.50,0,3,3896,3862,3801,3767,3706,3880,3785,200,1145,500,2520,5,1,40000000,1534,33.64,0.30,12,0.00,114.00,12843.00,7600,20241014,-49.54,3300,20250409,16.21,4260,-9.98,20250102,3300,16.21,20250409,7600,-49.54,20241014,3300,16.21,20250409,0.30,Y,016450,500,200 억,,599507,N,N,23,N,00,N
20250512,160306,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3830,85,2,2.27,73160745,19251,176.57,3740,3835,3740,4865,2625,3745,3800.36,1.48,0,8036,3785,3765,3740,3720,3695,3775,3730,200,1120,500,2470,5,1,40000000,1532,33.60,0.30,12,0.05,114.00,12843.00,7600,20241014,-49.61,3300,20250409,16.06,4260,-10.09,20250102,3300,16.06,20250409,7600,-49.61,20241014,3300,16.06,20250409,0.29,Y,016450,500,200 억,,593644,N,N,23,N,00,N
20250512,150309,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3795,50,2,1.34,70479435,18547,170.11,3740,3835,3740,4865,2625,3745,3800.05,1.48,0,7710,3785,3765,3740,3720,3695,3775,3730,200,1120,500,2470,5,1,40000000,1518,33.29,0.30,12,0.05,114.00,12843.00,7600,20241014,-50.07,3300,20250409,15.00,4260,-10.92,20250102,3300,15.00,20250409,7600,-50.07,20241014,3300,15.00,20250409,0.29,Y,016450,500,200 억,,593644,N,N,40,N,00,N
20250512,140308,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3820,75,2,2.00,56514020,14880,136.48,3740,3835,3740,4865,2625,3745,3797.99,1.48,0,5637,3785,3765,3740,3720,3695,3775,3730,200,1120,500,2470,5,1,40000000,1528,33.51,0.30,12,0.04,114.00,12843.00,7600,20241014,-49.74,3300,20250409,15.76,4260,-10.33,20250102,3300,15.76,20250409,7600,-49.74,20241014,3300,15.76,20250409,0.29,Y,016450,500,200 억,,593644,N,N,40,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 20250513 160307 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3855 25 2 0.65 82368680 21474 111.55 3850 3870 3805 4975 2685 3830 3835.74 1.50 0 5717 3896 3862 3801 3767 3706 3880 3785 200 1145 500 2520 5 1 40000000 1542 33.82 0.30 12 0.05 114.00 12843.00 7600 20241014 -49.28 3300 20250409 16.82 4260 -9.51 20250102 3300 16.82 20250409 7600 -49.28 20241014 3300 16.82 20250409 0.30 Y 016450 500 200 억 599507 N N 97 N 00 N
3 20250513 150310 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3850 20 2 0.52 76593440 19975 103.76 3850 3870 3805 4975 2685 3830 3834.47 1.50 0 5274 3896 3862 3801 3767 3706 3880 3785 200 1145 500 2520 5 1 40000000 1540 33.77 0.30 12 0.05 114.00 12843.00 7600 20241014 -49.34 3300 20250409 16.67 4260 -9.62 20250102 3300 16.67 20250409 7600 -49.34 20241014 3300 16.67 20250409 0.30 Y 016450 500 200 억 599507 N N 23 N 00 N
4 20250513 140310 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3840 10 2 0.26 69173990 18042 93.72 3850 3870 3805 4975 2685 3830 3834.05 1.50 0 3493 3896 3862 3801 3767 3706 3880 3785 200 1145 500 2520 5 1 40000000 1536 33.68 0.30 12 0.05 114.00 12843.00 7600 20241014 -49.47 3300 20250409 16.36 4260 -9.86 20250102 3300 16.36 20250409 7600 -49.47 20241014 3300 16.36 20250409 0.30 Y 016450 500 200 억 599507 N N 23 N 00 N
5 20250513 130311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3850 20 2 0.52 45024480 11741 60.99 3850 3870 3805 4975 2685 3830 3834.81 1.50 0 365 3896 3862 3801 3767 3706 3880 3785 200 1145 500 2520 5 1 40000000 1540 33.77 0.30 12 0.03 114.00 12843.00 7600 20241014 -49.34 3300 20250409 16.67 4260 -9.62 20250102 3300 16.67 20250409 7600 -49.34 20241014 3300 16.67 20250409 0.30 Y 016450 500 200 억 599507 N N 23 N 00 N
6 20250513 120311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3855 25 2 0.65 40948210 10684 55.50 3850 3865 3805 4975 2685 3830 3832.67 1.50 0 489 3896 3862 3801 3767 3706 3880 3785 200 1145 500 2520 5 1 40000000 1542 33.82 0.30 12 0.03 114.00 12843.00 7600 20241014 -49.28 3300 20250409 16.82 4260 -9.51 20250102 3300 16.82 20250409 7600 -49.28 20241014 3300 16.82 20250409 0.30 Y 016450 500 200 억 599507 N N 23 N 00 N
7 20250513 110310 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3835 5 2 0.13 13166725 3446 17.90 3850 3850 3805 4975 2685 3830 3820.87 1.50 0 616 3896 3862 3801 3767 3706 3880 3785 200 1145 500 2520 5 1 40000000 1534 33.64 0.30 12 0.01 114.00 12843.00 7600 20241014 -49.54 3300 20250409 16.21 4260 -9.98 20250102 3300 16.21 20250409 7600 -49.54 20241014 3300 16.21 20250409 0.30 Y 016450 500 200 억 599507 N N 23 N 00 N
8 20250513 100311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3810 -20 5 -0.52 8947900 2342 12.17 3850 3850 3805 4975 2685 3830 3820.62 1.50 0 -187 3896 3862 3801 3767 3706 3880 3785 200 1145 500 2520 5 1 40000000 1524 33.42 0.30 12 0.01 114.00 12843.00 7600 20241014 -49.87 3300 20250409 15.45 4260 -10.56 20250102 3300 15.45 20250409 7600 -49.87 20241014 3300 15.45 20250409 0.30 Y 016450 500 200 억 599507 N N 23 N 00 N
9 20250513 090313 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3835 5 2 0.13 920710 240 1.25 3850 3850 3820 4975 2685 3830 3836.32 1.50 0 3 3896 3862 3801 3767 3706 3880 3785 200 1145 500 2520 5 1 40000000 1534 33.64 0.30 12 0.00 114.00 12843.00 7600 20241014 -49.54 3300 20250409 16.21 4260 -9.98 20250102 3300 16.21 20250409 7600 -49.54 20241014 3300 16.21 20250409 0.30 Y 016450 500 200 억 599507 N N 23 N 00 N
10 20250512 160306 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3830 85 2 2.27 73160745 19251 176.57 3740 3835 3740 4865 2625 3745 3800.36 1.48 0 8036 3785 3765 3740 3720 3695 3775 3730 200 1120 500 2470 5 1 40000000 1532 33.60 0.30 12 0.05 114.00 12843.00 7600 20241014 -49.61 3300 20250409 16.06 4260 -10.09 20250102 3300 16.06 20250409 7600 -49.61 20241014 3300 16.06 20250409 0.29 Y 016450 500 200 억 593644 N N 23 N 00 N
11 20250512 150309 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3795 50 2 1.34 70479435 18547 170.11 3740 3835 3740 4865 2625 3745 3800.05 1.48 0 7710 3785 3765 3740 3720 3695 3775 3730 200 1120 500 2470 5 1 40000000 1518 33.29 0.30 12 0.05 114.00 12843.00 7600 20241014 -50.07 3300 20250409 15.00 4260 -10.92 20250102 3300 15.00 20250409 7600 -50.07 20241014 3300 15.00 20250409 0.29 Y 016450 500 200 억 593644 N N 40 N 00 N
12 20250512 140308 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3820 75 2 2.00 56514020 14880 136.48 3740 3835 3740 4865 2625 3745 3797.99 1.48 0 5637 3785 3765 3740 3720 3695 3775 3730 200 1120 500 2470 5 1 40000000 1528 33.51 0.30 12 0.04 114.00 12843.00 7600 20241014 -49.74 3300 20250409 15.76 4260 -10.33 20250102 3300 15.76 20250409 7600 -49.74 20241014 3300 15.76 20250409 0.29 Y 016450 500 200 억 593644 N N 40 N 00 N