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
093050/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
20250513,160651,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15340,290,2,1.93,772600405,50921,226.62,15150,15360,14980,19560,10540,15050,15172.53,12.58,0,1088,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4485,5.94,0.28,12,0.17,2581.00,54553.00,16770,20250217,-8.53,13090,20240805,17.19,16770,-8.53,20250217,13660,12.30,20250409,16770,-8.53,20250217,13090,17.19,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,6266,N,00,N
20250513,150659,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15340,290,2,1.93,725108765,47825,212.84,15150,15340,14980,19560,10540,15050,15161.71,12.58,0,2084,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4485,5.94,0.28,12,0.16,2581.00,54553.00,16770,20250217,-8.53,13090,20240805,17.19,16770,-8.53,20250217,13660,12.30,20250409,16770,-8.53,20250217,13090,17.19,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
20250513,140700,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15090,40,2,0.27,429121135,28421,126.48,15150,15200,14980,19560,10540,15050,15098.73,12.58,0,6448,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4412,5.85,0.28,12,0.10,2581.00,54553.00,16770,20250217,-10.02,13090,20240805,15.28,16770,-10.02,20250217,13660,10.47,20250409,16770,-10.02,20250217,13090,15.28,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
20250513,130700,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15080,30,2,0.20,403977025,26753,119.06,15150,15200,14980,19560,10540,15050,15100.25,12.58,0,6439,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4409,5.84,0.28,12,0.09,2581.00,54553.00,16770,20250217,-10.08,13090,20240805,15.20,16770,-10.08,20250217,13660,10.40,20250409,16770,-10.08,20250217,13090,15.20,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
20250513,120702,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15130,80,2,0.53,334360755,22150,98.58,15150,15200,14980,19560,10540,15050,15095.29,12.58,0,5016,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4424,5.86,0.28,12,0.08,2581.00,54553.00,16770,20250217,-9.78,13090,20240805,15.58,16770,-9.78,20250217,13660,10.76,20250409,16770,-9.78,20250217,13090,15.58,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
20250513,110701,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15140,90,2,0.60,271674520,18012,80.16,15150,15190,14980,19560,10540,15050,15082.97,12.58,0,3602,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4427,5.87,0.28,12,0.06,2581.00,54553.00,16770,20250217,-9.72,13090,20240805,15.66,16770,-9.72,20250217,13660,10.83,20250409,16770,-9.72,20250217,13090,15.66,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
20250513,100703,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15040,-10,5,-0.07,62039430,4128,18.37,15150,15150,14980,19560,10540,15050,15028.93,12.58,0,-300,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4398,5.83,0.28,12,0.01,2581.00,54553.00,16770,20250217,-10.32,13090,20240805,14.90,16770,-10.32,20250217,13660,10.10,20250409,16770,-10.32,20250217,13090,14.90,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
20250513,090705,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15100,50,2,0.33,2478830,164,0.73,15150,15150,15030,19560,10540,15050,15114.82,12.58,0,-26,15230,15140,15000,14910,14770,15185,14955,1462,4510,5000,11130,10,1,29240000,4415,5.85,0.28,12,0.00,2581.00,54553.00,16770,20250217,-9.96,13090,20240805,15.36,16770,-9.96,20250217,13660,10.54,20250409,16770,-9.96,20250217,13090,15.36,20240805,0.16,Y,093050,5000,1462 억,,3677575,N,N,3116,N,00,N
20250512,160649,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15050,180,2,1.21,336495120,22438,84.57,14870,15090,14860,19330,10410,14870,14996.66,12.56,0,5204,14996,14932,14836,14772,14676,14965,14805,1462,4460,5000,11000,10,1,29240000,4401,5.83,0.28,12,0.08,2581.00,54553.00,16770,20250217,-10.26,13090,20240805,14.97,16770,-10.26,20250217,13660,10.18,20250409,16770,-10.26,20250217,13090,14.97,20240805,0.16,Y,093050,5000,1462 억,,3672166,N,N,3115,N,00,N
20250512,150656,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15070,200,2,1.34,320527600,21378,80.57,14870,15090,14860,19330,10410,14870,14993.34,12.56,0,5054,14996,14932,14836,14772,14676,14965,14805,1462,4460,5000,11000,10,1,29240000,4406,5.84,0.28,12,0.07,2581.00,54553.00,16770,20250217,-10.14,13090,20240805,15.13,16770,-10.14,20250217,13660,10.32,20250409,16770,-10.14,20250217,13090,15.13,20240805,0.16,Y,093050,5000,1462 억,,3672166,N,N,2067,N,00,N
20250512,140655,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14990,120,2,0.81,264388900,17648,66.51,14870,15050,14860,19330,10410,14870,14981.24,12.56,0,3294,14996,14932,14836,14772,14676,14965,14805,1462,4460,5000,11000,10,1,29240000,4383,5.81,0.27,12,0.06,2581.00,54553.00,16770,20250217,-10.61,13090,20240805,14.51,16770,-10.61,20250217,13660,9.74,20250409,16770,-10.61,20250217,13090,14.51,20240805,0.16,Y,093050,5000,1462 억,,3672166,N,N,2067,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 160651 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15340 290 2 1.93 772600405 50921 226.62 15150 15360 14980 19560 10540 15050 15172.53 12.58 0 1088 15230 15140 15000 14910 14770 15185 14955 1462 4510 5000 11130 10 1 29240000 4485 5.94 0.28 12 0.17 2581.00 54553.00 16770 20250217 -8.53 13090 20240805 17.19 16770 -8.53 20250217 13660 12.30 20250409 16770 -8.53 20250217 13090 17.19 20240805 0.16 Y 093050 5000 1462 억 3677575 N N 6266 N 00 N
3 20250513 150659 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15340 290 2 1.93 725108765 47825 212.84 15150 15340 14980 19560 10540 15050 15161.71 12.58 0 2084 15230 15140 15000 14910 14770 15185 14955 1462 4510 5000 11130 10 1 29240000 4485 5.94 0.28 12 0.16 2581.00 54553.00 16770 20250217 -8.53 13090 20240805 17.19 16770 -8.53 20250217 13660 12.30 20250409 16770 -8.53 20250217 13090 17.19 20240805 0.16 Y 093050 5000 1462 억 3677575 N N 3116 N 00 N
4 20250513 140700 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15090 40 2 0.27 429121135 28421 126.48 15150 15200 14980 19560 10540 15050 15098.73 12.58 0 6448 15230 15140 15000 14910 14770 15185 14955 1462 4510 5000 11130 10 1 29240000 4412 5.85 0.28 12 0.10 2581.00 54553.00 16770 20250217 -10.02 13090 20240805 15.28 16770 -10.02 20250217 13660 10.47 20250409 16770 -10.02 20250217 13090 15.28 20240805 0.16 Y 093050 5000 1462 억 3677575 N N 3116 N 00 N
5 20250513 130700 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15080 30 2 0.20 403977025 26753 119.06 15150 15200 14980 19560 10540 15050 15100.25 12.58 0 6439 15230 15140 15000 14910 14770 15185 14955 1462 4510 5000 11130 10 1 29240000 4409 5.84 0.28 12 0.09 2581.00 54553.00 16770 20250217 -10.08 13090 20240805 15.20 16770 -10.08 20250217 13660 10.40 20250409 16770 -10.08 20250217 13090 15.20 20240805 0.16 Y 093050 5000 1462 억 3677575 N N 3116 N 00 N
6 20250513 120702 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15130 80 2 0.53 334360755 22150 98.58 15150 15200 14980 19560 10540 15050 15095.29 12.58 0 5016 15230 15140 15000 14910 14770 15185 14955 1462 4510 5000 11130 10 1 29240000 4424 5.86 0.28 12 0.08 2581.00 54553.00 16770 20250217 -9.78 13090 20240805 15.58 16770 -9.78 20250217 13660 10.76 20250409 16770 -9.78 20250217 13090 15.58 20240805 0.16 Y 093050 5000 1462 억 3677575 N N 3116 N 00 N
7 20250513 110701 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15140 90 2 0.60 271674520 18012 80.16 15150 15190 14980 19560 10540 15050 15082.97 12.58 0 3602 15230 15140 15000 14910 14770 15185 14955 1462 4510 5000 11130 10 1 29240000 4427 5.87 0.28 12 0.06 2581.00 54553.00 16770 20250217 -9.72 13090 20240805 15.66 16770 -9.72 20250217 13660 10.83 20250409 16770 -9.72 20250217 13090 15.66 20240805 0.16 Y 093050 5000 1462 억 3677575 N N 3116 N 00 N
8 20250513 100703 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15040 -10 5 -0.07 62039430 4128 18.37 15150 15150 14980 19560 10540 15050 15028.93 12.58 0 -300 15230 15140 15000 14910 14770 15185 14955 1462 4510 5000 11130 10 1 29240000 4398 5.83 0.28 12 0.01 2581.00 54553.00 16770 20250217 -10.32 13090 20240805 14.90 16770 -10.32 20250217 13660 10.10 20250409 16770 -10.32 20250217 13090 14.90 20240805 0.16 Y 093050 5000 1462 억 3677575 N N 3116 N 00 N
9 20250513 090705 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15100 50 2 0.33 2478830 164 0.73 15150 15150 15030 19560 10540 15050 15114.82 12.58 0 -26 15230 15140 15000 14910 14770 15185 14955 1462 4510 5000 11130 10 1 29240000 4415 5.85 0.28 12 0.00 2581.00 54553.00 16770 20250217 -9.96 13090 20240805 15.36 16770 -9.96 20250217 13660 10.54 20250409 16770 -9.96 20250217 13090 15.36 20240805 0.16 Y 093050 5000 1462 억 3677575 N N 3116 N 00 N
10 20250512 160649 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15050 180 2 1.21 336495120 22438 84.57 14870 15090 14860 19330 10410 14870 14996.66 12.56 0 5204 14996 14932 14836 14772 14676 14965 14805 1462 4460 5000 11000 10 1 29240000 4401 5.83 0.28 12 0.08 2581.00 54553.00 16770 20250217 -10.26 13090 20240805 14.97 16770 -10.26 20250217 13660 10.18 20250409 16770 -10.26 20250217 13090 14.97 20240805 0.16 Y 093050 5000 1462 억 3672166 N N 3115 N 00 N
11 20250512 150656 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15070 200 2 1.34 320527600 21378 80.57 14870 15090 14860 19330 10410 14870 14993.34 12.56 0 5054 14996 14932 14836 14772 14676 14965 14805 1462 4460 5000 11000 10 1 29240000 4406 5.84 0.28 12 0.07 2581.00 54553.00 16770 20250217 -10.14 13090 20240805 15.13 16770 -10.14 20250217 13660 10.32 20250409 16770 -10.14 20250217 13090 15.13 20240805 0.16 Y 093050 5000 1462 억 3672166 N N 2067 N 00 N
12 20250512 140655 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14990 120 2 0.81 264388900 17648 66.51 14870 15050 14860 19330 10410 14870 14981.24 12.56 0 3294 14996 14932 14836 14772 14676 14965 14805 1462 4460 5000 11000 10 1 29240000 4383 5.81 0.27 12 0.06 2581.00 54553.00 16770 20250217 -10.61 13090 20240805 14.51 16770 -10.61 20250217 13660 9.74 20250409 16770 -10.61 20250217 13090 14.51 20240805 0.16 Y 093050 5000 1462 억 3672166 N N 2067 N 00 N