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
090370/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
20250513,160642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1422,-9,5,-0.63,21957463,15497,83.68,1431,1444,1412,1860,1002,1431,1416.88,0.00,0,-1868,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,354,177.75,0.45,12,0.06,8.00,3138.00,2325,20240502,-38.84,1164,20241204,22.16,1625,-12.49,20250312,1210,17.52,20250210,2315,-38.57,20240802,1164,22.16,20241204,0.00,Y,090370,2500,622 억,,0,N,N,69,N,00,N
20250513,150650,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1417,-14,5,-0.98,19403174,13699,73.97,1431,1444,1412,1860,1002,1431,1416.39,0.00,0,-1848,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,353,177.12,0.45,12,0.06,8.00,3138.00,2325,20240502,-39.05,1164,20241204,21.74,1625,-12.80,20250312,1210,17.11,20250210,2315,-38.79,20240802,1164,21.74,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
20250513,140652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1417,-14,5,-0.98,19047507,13448,72.61,1431,1444,1412,1860,1002,1431,1416.38,0.00,0,-1848,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,353,177.12,0.45,12,0.05,8.00,3138.00,2325,20240502,-39.05,1164,20241204,21.74,1625,-12.80,20250312,1210,17.11,20250210,2315,-38.79,20240802,1164,21.74,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
20250513,130652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1415,-16,5,-1.12,17461150,12327,66.56,1431,1444,1412,1860,1002,1431,1416.50,0.00,0,-1847,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,352,176.88,0.45,12,0.05,8.00,3138.00,2325,20240502,-39.14,1164,20241204,21.56,1625,-12.92,20250312,1210,16.94,20250210,2315,-38.88,20240802,1164,21.56,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
20250513,120653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1413,-18,5,-1.26,14877802,10499,56.69,1431,1444,1412,1860,1002,1431,1417.07,0.00,0,-1847,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,352,176.62,0.45,12,0.04,8.00,3138.00,2325,20240502,-39.23,1164,20241204,21.39,1625,-13.05,20250312,1210,16.78,20250210,2315,-38.96,20240802,1164,21.39,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
20250513,110653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1415,-16,5,-1.12,11040608,7787,42.05,1431,1444,1412,1860,1002,1431,1417.83,0.00,0,-1847,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,352,176.88,0.45,12,0.03,8.00,3138.00,2325,20240502,-39.14,1164,20241204,21.56,1625,-12.92,20250312,1210,16.94,20250210,2315,-38.88,20240802,1164,21.56,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
20250513,100655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1415,-16,5,-1.12,10713743,7556,40.80,1431,1444,1412,1860,1002,1431,1417.91,0.00,0,-1828,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,352,176.88,0.45,12,0.03,8.00,3138.00,2325,20240502,-39.14,1164,20241204,21.56,1625,-12.92,20250312,1210,16.94,20250210,2315,-38.88,20240802,1164,21.56,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
20250513,090657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1444,13,2,0.91,1008979,699,3.77,1431,1444,1431,1860,1002,1431,1443.46,0.00,0,-570,1469,1450,1427,1408,1385,1459,1417,623,429,2500,970,1,1,24904689,360,180.50,0.46,12,0.00,8.00,3138.00,2325,20240502,-37.89,1164,20241204,24.05,1625,-11.14,20250312,1210,19.34,20250210,2315,-37.62,20240802,1164,24.05,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
20250512,160641,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1431,14,2,0.99,26167360,18520,77.58,1418,1446,1404,1842,992,1417,1412.92,0.00,0,549,1438,1427,1406,1395,1374,1433,1401,623,425,2500,960,1,1,24904689,356,178.88,0.46,12,0.07,8.00,3138.00,2325,20240502,-38.45,1164,20241204,22.94,1625,-11.94,20250312,1210,18.26,20250210,2315,-38.19,20240802,1164,22.94,20241204,0.00,Y,090370,2500,622 억,,0,N,N,23,N,00,N
20250512,150648,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1412,-5,5,-0.35,19736876,13975,58.54,1418,1446,1404,1842,992,1417,1412.30,0.00,0,-18,1438,1427,1406,1395,1374,1433,1401,623,425,2500,960,1,1,24904689,352,176.50,0.45,12,0.06,8.00,3138.00,2325,20240502,-39.27,1164,20241204,21.31,1625,-13.11,20250312,1210,16.69,20250210,2315,-39.01,20240802,1164,21.31,20241204,0.00,Y,090370,2500,622 억,,0,N,N,33,N,00,N
20250512,140646,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1408,-9,5,-0.64,16965698,12012,50.32,1418,1446,1404,1842,992,1417,1412.40,0.00,0,-18,1438,1427,1406,1395,1374,1433,1401,623,425,2500,960,1,1,24904689,351,176.00,0.45,12,0.05,8.00,3138.00,2325,20240502,-39.44,1164,20241204,20.96,1625,-13.35,20250312,1210,16.36,20250210,2315,-39.18,20240802,1164,20.96,20241204,0.00,Y,090370,2500,622 억,,0,N,N,33,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 160642 57 100.00 KOSPI 섬유·의류 N N N N N 1422 -9 5 -0.63 21957463 15497 83.68 1431 1444 1412 1860 1002 1431 1416.88 0.00 0 -1868 1469 1450 1427 1408 1385 1459 1417 623 429 2500 970 1 1 24904689 354 177.75 0.45 12 0.06 8.00 3138.00 2325 20240502 -38.84 1164 20241204 22.16 1625 -12.49 20250312 1210 17.52 20250210 2315 -38.57 20240802 1164 22.16 20241204 0.00 Y 090370 2500 622 억 0 N N 69 N 00 N
3 20250513 150650 57 100.00 KOSPI 섬유·의류 N N N N N 1417 -14 5 -0.98 19403174 13699 73.97 1431 1444 1412 1860 1002 1431 1416.39 0.00 0 -1848 1469 1450 1427 1408 1385 1459 1417 623 429 2500 970 1 1 24904689 353 177.12 0.45 12 0.06 8.00 3138.00 2325 20240502 -39.05 1164 20241204 21.74 1625 -12.80 20250312 1210 17.11 20250210 2315 -38.79 20240802 1164 21.74 20241204 0.00 Y 090370 2500 622 억 0 N N 23 N 00 N
4 20250513 140652 57 100.00 KOSPI 섬유·의류 N N N N N 1417 -14 5 -0.98 19047507 13448 72.61 1431 1444 1412 1860 1002 1431 1416.38 0.00 0 -1848 1469 1450 1427 1408 1385 1459 1417 623 429 2500 970 1 1 24904689 353 177.12 0.45 12 0.05 8.00 3138.00 2325 20240502 -39.05 1164 20241204 21.74 1625 -12.80 20250312 1210 17.11 20250210 2315 -38.79 20240802 1164 21.74 20241204 0.00 Y 090370 2500 622 억 0 N N 23 N 00 N
5 20250513 130652 57 100.00 KOSPI 섬유·의류 N N N N N 1415 -16 5 -1.12 17461150 12327 66.56 1431 1444 1412 1860 1002 1431 1416.50 0.00 0 -1847 1469 1450 1427 1408 1385 1459 1417 623 429 2500 970 1 1 24904689 352 176.88 0.45 12 0.05 8.00 3138.00 2325 20240502 -39.14 1164 20241204 21.56 1625 -12.92 20250312 1210 16.94 20250210 2315 -38.88 20240802 1164 21.56 20241204 0.00 Y 090370 2500 622 억 0 N N 23 N 00 N
6 20250513 120653 57 100.00 KOSPI 섬유·의류 N N N N N 1413 -18 5 -1.26 14877802 10499 56.69 1431 1444 1412 1860 1002 1431 1417.07 0.00 0 -1847 1469 1450 1427 1408 1385 1459 1417 623 429 2500 970 1 1 24904689 352 176.62 0.45 12 0.04 8.00 3138.00 2325 20240502 -39.23 1164 20241204 21.39 1625 -13.05 20250312 1210 16.78 20250210 2315 -38.96 20240802 1164 21.39 20241204 0.00 Y 090370 2500 622 억 0 N N 23 N 00 N
7 20250513 110653 57 100.00 KOSPI 섬유·의류 N N N N N 1415 -16 5 -1.12 11040608 7787 42.05 1431 1444 1412 1860 1002 1431 1417.83 0.00 0 -1847 1469 1450 1427 1408 1385 1459 1417 623 429 2500 970 1 1 24904689 352 176.88 0.45 12 0.03 8.00 3138.00 2325 20240502 -39.14 1164 20241204 21.56 1625 -12.92 20250312 1210 16.94 20250210 2315 -38.88 20240802 1164 21.56 20241204 0.00 Y 090370 2500 622 억 0 N N 23 N 00 N
8 20250513 100655 57 100.00 KOSPI 섬유·의류 N N N N N 1415 -16 5 -1.12 10713743 7556 40.80 1431 1444 1412 1860 1002 1431 1417.91 0.00 0 -1828 1469 1450 1427 1408 1385 1459 1417 623 429 2500 970 1 1 24904689 352 176.88 0.45 12 0.03 8.00 3138.00 2325 20240502 -39.14 1164 20241204 21.56 1625 -12.92 20250312 1210 16.94 20250210 2315 -38.88 20240802 1164 21.56 20241204 0.00 Y 090370 2500 622 억 0 N N 23 N 00 N
9 20250513 090657 57 100.00 KOSPI 섬유·의류 N N N N N 1444 13 2 0.91 1008979 699 3.77 1431 1444 1431 1860 1002 1431 1443.46 0.00 0 -570 1469 1450 1427 1408 1385 1459 1417 623 429 2500 970 1 1 24904689 360 180.50 0.46 12 0.00 8.00 3138.00 2325 20240502 -37.89 1164 20241204 24.05 1625 -11.14 20250312 1210 19.34 20250210 2315 -37.62 20240802 1164 24.05 20241204 0.00 Y 090370 2500 622 억 0 N N 23 N 00 N
10 20250512 160641 57 100.00 KOSPI 섬유·의류 N N N N N 1431 14 2 0.99 26167360 18520 77.58 1418 1446 1404 1842 992 1417 1412.92 0.00 0 549 1438 1427 1406 1395 1374 1433 1401 623 425 2500 960 1 1 24904689 356 178.88 0.46 12 0.07 8.00 3138.00 2325 20240502 -38.45 1164 20241204 22.94 1625 -11.94 20250312 1210 18.26 20250210 2315 -38.19 20240802 1164 22.94 20241204 0.00 Y 090370 2500 622 억 0 N N 23 N 00 N
11 20250512 150648 57 100.00 KOSPI 섬유·의류 N N N N N 1412 -5 5 -0.35 19736876 13975 58.54 1418 1446 1404 1842 992 1417 1412.30 0.00 0 -18 1438 1427 1406 1395 1374 1433 1401 623 425 2500 960 1 1 24904689 352 176.50 0.45 12 0.06 8.00 3138.00 2325 20240502 -39.27 1164 20241204 21.31 1625 -13.11 20250312 1210 16.69 20250210 2315 -39.01 20240802 1164 21.31 20241204 0.00 Y 090370 2500 622 억 0 N N 33 N 00 N
12 20250512 140646 57 100.00 KOSPI 섬유·의류 N N N N N 1408 -9 5 -0.64 16965698 12012 50.32 1418 1446 1404 1842 992 1417 1412.40 0.00 0 -18 1438 1427 1406 1395 1374 1433 1401 623 425 2500 960 1 1 24904689 351 176.00 0.45 12 0.05 8.00 3138.00 2325 20240502 -39.44 1164 20241204 20.96 1625 -13.35 20250312 1210 16.36 20250210 2315 -39.18 20240802 1164 20.96 20241204 0.00 Y 090370 2500 622 억 0 N N 33 N 00 N