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
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
20250513,160628,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1225,-11,5,-0.89,16868193,13730,45.10,1250,1251,1200,1606,866,1236,1228.56,2.10,0,-1096,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,255,-35.00,0.41,12,0.07,-35.00,2952.00,1839,20240509,-33.39,1018,20250213,20.33,1329,-7.83,20250428,1018,20.33,20250213,1838,-33.35,20240513,1018,20.33,20250213,0.12,Y,084870,500,104 억,,438207,N,N,77,N,00,N
20250513,150636,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1226,-10,5,-0.81,16154630,13147,43.19,1250,1251,1200,1606,866,1236,1228.77,2.10,0,-1085,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,256,-35.03,0.42,12,0.06,-35.00,2952.00,1839,20240509,-33.33,1018,20250213,20.43,1329,-7.75,20250428,1018,20.43,20250213,1838,-33.30,20240513,1018,20.43,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
20250513,140637,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1225,-11,5,-0.89,13066754,10626,34.91,1250,1251,1200,1606,866,1236,1229.70,2.10,0,322,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,255,-35.00,0.41,12,0.05,-35.00,2952.00,1839,20240509,-33.39,1018,20250213,20.33,1329,-7.83,20250428,1018,20.33,20250213,1838,-33.35,20240513,1018,20.33,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
20250513,130637,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1226,-10,5,-0.81,11557275,9392,30.85,1250,1251,1200,1606,866,1236,1230.54,2.10,0,385,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,256,-35.03,0.42,12,0.05,-35.00,2952.00,1839,20240509,-33.33,1018,20250213,20.43,1329,-7.75,20250428,1018,20.43,20250213,1838,-33.30,20240513,1018,20.43,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
20250513,120639,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1232,-4,5,-0.32,10187069,8278,27.19,1250,1251,1200,1606,866,1236,1230.62,2.10,0,459,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,257,-35.20,0.42,12,0.04,-35.00,2952.00,1839,20240509,-33.01,1018,20250213,21.02,1329,-7.30,20250428,1018,21.02,20250213,1838,-32.97,20240513,1018,21.02,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
20250513,110638,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1228,-8,5,-0.65,8383550,6814,22.38,1250,1251,1200,1606,866,1236,1230.34,2.10,0,563,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,256,-35.09,0.42,12,0.03,-35.00,2952.00,1839,20240509,-33.22,1018,20250213,20.63,1329,-7.60,20250428,1018,20.63,20250213,1838,-33.19,20240513,1018,20.63,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
20250513,100640,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1215,-21,5,-1.70,5978305,4851,15.94,1250,1251,1200,1606,866,1236,1232.39,2.10,0,448,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,253,-34.71,0.41,12,0.02,-35.00,2952.00,1839,20240509,-33.93,1018,20250213,19.35,1329,-8.58,20250428,1018,19.35,20250213,1838,-33.90,20240513,1018,19.35,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
20250513,090642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1241,5,2,0.40,693546,557,1.83,1250,1251,1236,1606,866,1236,1245.15,2.10,0,-218,1266,1251,1225,1210,1184,1258,1217,104,370,500,860,1,1,20856819,259,-35.46,0.42,12,0.00,-35.00,2952.00,1839,20240509,-32.52,1018,20250213,21.91,1329,-6.62,20250428,1018,21.91,20250213,1838,-32.48,20240513,1018,21.91,20250213,0.12,Y,084870,500,104 억,,438207,N,N,85,N,00,N
20250512,160626,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1236,11,2,0.90,36961925,30440,102.35,1224,1240,1199,1592,858,1225,1214.26,2.10,0,130,1279,1251,1212,1184,1145,1266,1199,104,367,500,850,1,1,20856819,258,-35.31,0.42,12,0.15,-35.00,2952.00,1839,20240509,-32.79,1018,20250213,21.41,1329,-7.00,20250428,1018,21.41,20250213,1838,-32.75,20240513,1018,21.41,20250213,0.12,Y,084870,500,104 억,,438644,N,N,85,N,00,N
20250512,150633,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1228,3,2,0.24,35803113,29503,99.20,1224,1240,1199,1592,858,1225,1213.54,2.10,0,150,1279,1251,1212,1184,1145,1266,1199,104,367,500,850,1,1,20856819,256,-35.09,0.42,12,0.14,-35.00,2952.00,1839,20240509,-33.22,1018,20250213,20.63,1329,-7.60,20250428,1018,20.63,20250213,1838,-33.19,20240513,1018,20.63,20250213,0.12,Y,084870,500,104 억,,438644,N,N,2078,N,00,N
20250512,140632,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1238,13,2,1.06,33087712,27308,91.82,1224,1240,1199,1592,858,1225,1211.65,2.10,0,391,1279,1251,1212,1184,1145,1266,1199,104,367,500,850,1,1,20856819,258,-35.37,0.42,12,0.13,-35.00,2952.00,1839,20240509,-32.68,1018,20250213,21.61,1329,-6.85,20250428,1018,21.61,20250213,1838,-32.64,20240513,1018,21.61,20250213,0.12,Y,084870,500,104 억,,438644,N,N,2078,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 160628 57 100.00 KOSPI 섬유·의류 N N N N N 1225 -11 5 -0.89 16868193 13730 45.10 1250 1251 1200 1606 866 1236 1228.56 2.10 0 -1096 1266 1251 1225 1210 1184 1258 1217 104 370 500 860 1 1 20856819 255 -35.00 0.41 12 0.07 -35.00 2952.00 1839 20240509 -33.39 1018 20250213 20.33 1329 -7.83 20250428 1018 20.33 20250213 1838 -33.35 20240513 1018 20.33 20250213 0.12 Y 084870 500 104 억 438207 N N 77 N 00 N
3 20250513 150636 57 100.00 KOSPI 섬유·의류 N N N N N 1226 -10 5 -0.81 16154630 13147 43.19 1250 1251 1200 1606 866 1236 1228.77 2.10 0 -1085 1266 1251 1225 1210 1184 1258 1217 104 370 500 860 1 1 20856819 256 -35.03 0.42 12 0.06 -35.00 2952.00 1839 20240509 -33.33 1018 20250213 20.43 1329 -7.75 20250428 1018 20.43 20250213 1838 -33.30 20240513 1018 20.43 20250213 0.12 Y 084870 500 104 억 438207 N N 85 N 00 N
4 20250513 140637 57 100.00 KOSPI 섬유·의류 N N N N N 1225 -11 5 -0.89 13066754 10626 34.91 1250 1251 1200 1606 866 1236 1229.70 2.10 0 322 1266 1251 1225 1210 1184 1258 1217 104 370 500 860 1 1 20856819 255 -35.00 0.41 12 0.05 -35.00 2952.00 1839 20240509 -33.39 1018 20250213 20.33 1329 -7.83 20250428 1018 20.33 20250213 1838 -33.35 20240513 1018 20.33 20250213 0.12 Y 084870 500 104 억 438207 N N 85 N 00 N
5 20250513 130637 57 100.00 KOSPI 섬유·의류 N N N N N 1226 -10 5 -0.81 11557275 9392 30.85 1250 1251 1200 1606 866 1236 1230.54 2.10 0 385 1266 1251 1225 1210 1184 1258 1217 104 370 500 860 1 1 20856819 256 -35.03 0.42 12 0.05 -35.00 2952.00 1839 20240509 -33.33 1018 20250213 20.43 1329 -7.75 20250428 1018 20.43 20250213 1838 -33.30 20240513 1018 20.43 20250213 0.12 Y 084870 500 104 억 438207 N N 85 N 00 N
6 20250513 120639 57 100.00 KOSPI 섬유·의류 N N N N N 1232 -4 5 -0.32 10187069 8278 27.19 1250 1251 1200 1606 866 1236 1230.62 2.10 0 459 1266 1251 1225 1210 1184 1258 1217 104 370 500 860 1 1 20856819 257 -35.20 0.42 12 0.04 -35.00 2952.00 1839 20240509 -33.01 1018 20250213 21.02 1329 -7.30 20250428 1018 21.02 20250213 1838 -32.97 20240513 1018 21.02 20250213 0.12 Y 084870 500 104 억 438207 N N 85 N 00 N
7 20250513 110638 57 100.00 KOSPI 섬유·의류 N N N N N 1228 -8 5 -0.65 8383550 6814 22.38 1250 1251 1200 1606 866 1236 1230.34 2.10 0 563 1266 1251 1225 1210 1184 1258 1217 104 370 500 860 1 1 20856819 256 -35.09 0.42 12 0.03 -35.00 2952.00 1839 20240509 -33.22 1018 20250213 20.63 1329 -7.60 20250428 1018 20.63 20250213 1838 -33.19 20240513 1018 20.63 20250213 0.12 Y 084870 500 104 억 438207 N N 85 N 00 N
8 20250513 100640 57 100.00 KOSPI 섬유·의류 N N N N N 1215 -21 5 -1.70 5978305 4851 15.94 1250 1251 1200 1606 866 1236 1232.39 2.10 0 448 1266 1251 1225 1210 1184 1258 1217 104 370 500 860 1 1 20856819 253 -34.71 0.41 12 0.02 -35.00 2952.00 1839 20240509 -33.93 1018 20250213 19.35 1329 -8.58 20250428 1018 19.35 20250213 1838 -33.90 20240513 1018 19.35 20250213 0.12 Y 084870 500 104 억 438207 N N 85 N 00 N
9 20250513 090642 57 100.00 KOSPI 섬유·의류 N N N N N 1241 5 2 0.40 693546 557 1.83 1250 1251 1236 1606 866 1236 1245.15 2.10 0 -218 1266 1251 1225 1210 1184 1258 1217 104 370 500 860 1 1 20856819 259 -35.46 0.42 12 0.00 -35.00 2952.00 1839 20240509 -32.52 1018 20250213 21.91 1329 -6.62 20250428 1018 21.91 20250213 1838 -32.48 20240513 1018 21.91 20250213 0.12 Y 084870 500 104 억 438207 N N 85 N 00 N
10 20250512 160626 57 100.00 KOSPI 섬유·의류 N N N N N 1236 11 2 0.90 36961925 30440 102.35 1224 1240 1199 1592 858 1225 1214.26 2.10 0 130 1279 1251 1212 1184 1145 1266 1199 104 367 500 850 1 1 20856819 258 -35.31 0.42 12 0.15 -35.00 2952.00 1839 20240509 -32.79 1018 20250213 21.41 1329 -7.00 20250428 1018 21.41 20250213 1838 -32.75 20240513 1018 21.41 20250213 0.12 Y 084870 500 104 억 438644 N N 85 N 00 N
11 20250512 150633 57 100.00 KOSPI 섬유·의류 N N N N N 1228 3 2 0.24 35803113 29503 99.20 1224 1240 1199 1592 858 1225 1213.54 2.10 0 150 1279 1251 1212 1184 1145 1266 1199 104 367 500 850 1 1 20856819 256 -35.09 0.42 12 0.14 -35.00 2952.00 1839 20240509 -33.22 1018 20250213 20.63 1329 -7.60 20250428 1018 20.63 20250213 1838 -33.19 20240513 1018 20.63 20250213 0.12 Y 084870 500 104 억 438644 N N 2078 N 00 N
12 20250512 140632 57 100.00 KOSPI 섬유·의류 N N N N N 1238 13 2 1.06 33087712 27308 91.82 1224 1240 1199 1592 858 1225 1211.65 2.10 0 391 1279 1251 1212 1184 1145 1266 1199 104 367 500 850 1 1 20856819 258 -35.37 0.42 12 0.13 -35.00 2952.00 1839 20240509 -32.68 1018 20250213 21.61 1329 -6.85 20250428 1018 21.61 20250213 1838 -32.64 20240513 1018 21.61 20250213 0.12 Y 084870 500 104 억 438644 N N 2078 N 00 N