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
111110/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
20250513,160727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8280,20,2,0.24,165348775,19980,126.49,8260,8330,8210,10730,5790,8260,8275.71,2.39,0,4254,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,807,3.21,0.40,12,0.20,2581.00,20549.00,9020,20241031,-8.20,6400,20240805,29.37,8430,-1.78,20250502,7050,17.45,20250203,9020,-8.20,20241031,6400,29.37,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1454,N,00,N
20250513,150736,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8260,0,3,0.00,156990865,18969,120.09,8260,8330,8210,10730,5790,8260,8276.18,2.39,0,4215,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,805,3.20,0.40,12,0.19,2581.00,20549.00,9020,20241031,-8.43,6400,20240805,29.06,8430,-2.02,20250502,7050,17.16,20250203,9020,-8.43,20241031,6400,29.06,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
20250513,140737,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8240,-20,5,-0.24,148208930,17902,113.33,8260,8330,8230,10730,5790,8260,8278.90,2.39,0,4063,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,803,3.19,0.40,12,0.18,2581.00,20549.00,9020,20241031,-8.65,6400,20240805,28.75,8430,-2.25,20250502,7050,16.88,20250203,9020,-8.65,20241031,6400,28.75,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
20250513,130738,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8290,30,2,0.36,110229620,13307,84.24,8260,8330,8240,10730,5790,8260,8283.58,2.39,0,4774,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,808,3.21,0.40,12,0.14,2581.00,20549.00,9020,20241031,-8.09,6400,20240805,29.53,8430,-1.66,20250502,7050,17.59,20250203,9020,-8.09,20241031,6400,29.53,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
20250513,120740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8300,40,2,0.48,99393740,12000,75.97,8260,8330,8240,10730,5790,8260,8282.81,2.39,0,4641,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,809,3.22,0.40,12,0.12,2581.00,20549.00,9020,20241031,-7.98,6400,20240805,29.69,8430,-1.54,20250502,7050,17.73,20250203,9020,-7.98,20241031,6400,29.69,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
20250513,110739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8300,40,2,0.48,79786470,9639,61.02,8260,8330,8240,10730,5790,8260,8277.46,2.39,0,3315,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,809,3.22,0.40,12,0.10,2581.00,20549.00,9020,20241031,-7.98,6400,20240805,29.69,8430,-1.54,20250502,7050,17.73,20250203,9020,-7.98,20241031,6400,29.69,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
20250513,100740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8330,70,2,0.85,66687360,8061,51.03,8260,8330,8240,10730,5790,8260,8272.84,2.39,0,2775,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,812,3.23,0.41,12,0.08,2581.00,20549.00,9020,20241031,-7.65,6400,20240805,30.16,8430,-1.19,20250502,7050,18.16,20250203,9020,-7.65,20241031,6400,30.16,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
20250513,090743,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8240,-20,5,-0.24,9588510,1161,7.35,8260,8260,8240,10730,5790,8260,8258.84,2.39,0,1055,8380,8320,8210,8150,8040,8350,8180,55,2470,500,5610,10,1,9749984,803,3.19,0.40,12,0.01,2581.00,20549.00,9020,20241031,-8.65,6400,20240805,28.75,8430,-2.25,20250502,7050,16.88,20250203,9020,-8.65,20241031,6400,28.75,20240805,1.63,Y,111110,500,55 억,,232582,N,N,1765,N,00,N
20250512,160725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8260,160,2,1.98,129864955,15796,100.28,8100,8270,8100,10530,5670,8100,8221.38,2.34,0,4162,8266,8182,8096,8012,7926,8225,8055,55,2430,500,5500,10,1,9749984,805,3.20,0.40,12,0.16,2581.00,20549.00,9020,20241031,-8.43,6400,20240805,29.06,8430,-2.02,20250502,7050,17.16,20250203,9020,-8.43,20241031,6400,29.06,20240805,1.64,Y,111110,500,55 억,,228502,N,N,1765,N,00,N
20250512,150733,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8250,150,2,1.85,126578085,15398,97.75,8100,8270,8100,10530,5670,8100,8220.42,2.34,0,4082,8266,8182,8096,8012,7926,8225,8055,55,2430,500,5500,10,1,9749984,804,3.20,0.40,12,0.16,2581.00,20549.00,9020,20241031,-8.54,6400,20240805,28.91,8430,-2.14,20250502,7050,17.02,20250203,9020,-8.54,20241031,6400,28.91,20240805,1.64,Y,111110,500,55 억,,228502,N,N,827,N,00,N
20250512,140731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8240,140,2,1.73,87636140,10680,67.80,8100,8250,8100,10530,5670,8100,8205.63,2.34,0,2928,8266,8182,8096,8012,7926,8225,8055,55,2430,500,5500,10,1,9749984,803,3.19,0.40,12,0.11,2581.00,20549.00,9020,20241031,-8.65,6400,20240805,28.75,8430,-2.25,20250502,7050,16.88,20250203,9020,-8.65,20241031,6400,28.75,20240805,1.64,Y,111110,500,55 억,,228502,N,N,827,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 160727 57 100.00 KOSPI 섬유·의류 N N N N N 8280 20 2 0.24 165348775 19980 126.49 8260 8330 8210 10730 5790 8260 8275.71 2.39 0 4254 8380 8320 8210 8150 8040 8350 8180 55 2470 500 5610 10 1 9749984 807 3.21 0.40 12 0.20 2581.00 20549.00 9020 20241031 -8.20 6400 20240805 29.37 8430 -1.78 20250502 7050 17.45 20250203 9020 -8.20 20241031 6400 29.37 20240805 1.63 Y 111110 500 55 억 232582 N N 1454 N 00 N
3 20250513 150736 57 100.00 KOSPI 섬유·의류 N N N N N 8260 0 3 0.00 156990865 18969 120.09 8260 8330 8210 10730 5790 8260 8276.18 2.39 0 4215 8380 8320 8210 8150 8040 8350 8180 55 2470 500 5610 10 1 9749984 805 3.20 0.40 12 0.19 2581.00 20549.00 9020 20241031 -8.43 6400 20240805 29.06 8430 -2.02 20250502 7050 17.16 20250203 9020 -8.43 20241031 6400 29.06 20240805 1.63 Y 111110 500 55 억 232582 N N 1765 N 00 N
4 20250513 140737 57 100.00 KOSPI 섬유·의류 N N N N N 8240 -20 5 -0.24 148208930 17902 113.33 8260 8330 8230 10730 5790 8260 8278.90 2.39 0 4063 8380 8320 8210 8150 8040 8350 8180 55 2470 500 5610 10 1 9749984 803 3.19 0.40 12 0.18 2581.00 20549.00 9020 20241031 -8.65 6400 20240805 28.75 8430 -2.25 20250502 7050 16.88 20250203 9020 -8.65 20241031 6400 28.75 20240805 1.63 Y 111110 500 55 억 232582 N N 1765 N 00 N
5 20250513 130738 57 100.00 KOSPI 섬유·의류 N N N N N 8290 30 2 0.36 110229620 13307 84.24 8260 8330 8240 10730 5790 8260 8283.58 2.39 0 4774 8380 8320 8210 8150 8040 8350 8180 55 2470 500 5610 10 1 9749984 808 3.21 0.40 12 0.14 2581.00 20549.00 9020 20241031 -8.09 6400 20240805 29.53 8430 -1.66 20250502 7050 17.59 20250203 9020 -8.09 20241031 6400 29.53 20240805 1.63 Y 111110 500 55 억 232582 N N 1765 N 00 N
6 20250513 120740 57 100.00 KOSPI 섬유·의류 N N N N N 8300 40 2 0.48 99393740 12000 75.97 8260 8330 8240 10730 5790 8260 8282.81 2.39 0 4641 8380 8320 8210 8150 8040 8350 8180 55 2470 500 5610 10 1 9749984 809 3.22 0.40 12 0.12 2581.00 20549.00 9020 20241031 -7.98 6400 20240805 29.69 8430 -1.54 20250502 7050 17.73 20250203 9020 -7.98 20241031 6400 29.69 20240805 1.63 Y 111110 500 55 억 232582 N N 1765 N 00 N
7 20250513 110739 57 100.00 KOSPI 섬유·의류 N N N N N 8300 40 2 0.48 79786470 9639 61.02 8260 8330 8240 10730 5790 8260 8277.46 2.39 0 3315 8380 8320 8210 8150 8040 8350 8180 55 2470 500 5610 10 1 9749984 809 3.22 0.40 12 0.10 2581.00 20549.00 9020 20241031 -7.98 6400 20240805 29.69 8430 -1.54 20250502 7050 17.73 20250203 9020 -7.98 20241031 6400 29.69 20240805 1.63 Y 111110 500 55 억 232582 N N 1765 N 00 N
8 20250513 100740 57 100.00 KOSPI 섬유·의류 N N N N N 8330 70 2 0.85 66687360 8061 51.03 8260 8330 8240 10730 5790 8260 8272.84 2.39 0 2775 8380 8320 8210 8150 8040 8350 8180 55 2470 500 5610 10 1 9749984 812 3.23 0.41 12 0.08 2581.00 20549.00 9020 20241031 -7.65 6400 20240805 30.16 8430 -1.19 20250502 7050 18.16 20250203 9020 -7.65 20241031 6400 30.16 20240805 1.63 Y 111110 500 55 억 232582 N N 1765 N 00 N
9 20250513 090743 57 100.00 KOSPI 섬유·의류 N N N N N 8240 -20 5 -0.24 9588510 1161 7.35 8260 8260 8240 10730 5790 8260 8258.84 2.39 0 1055 8380 8320 8210 8150 8040 8350 8180 55 2470 500 5610 10 1 9749984 803 3.19 0.40 12 0.01 2581.00 20549.00 9020 20241031 -8.65 6400 20240805 28.75 8430 -2.25 20250502 7050 16.88 20250203 9020 -8.65 20241031 6400 28.75 20240805 1.63 Y 111110 500 55 억 232582 N N 1765 N 00 N
10 20250512 160725 57 100.00 KOSPI 섬유·의류 N N N N N 8260 160 2 1.98 129864955 15796 100.28 8100 8270 8100 10530 5670 8100 8221.38 2.34 0 4162 8266 8182 8096 8012 7926 8225 8055 55 2430 500 5500 10 1 9749984 805 3.20 0.40 12 0.16 2581.00 20549.00 9020 20241031 -8.43 6400 20240805 29.06 8430 -2.02 20250502 7050 17.16 20250203 9020 -8.43 20241031 6400 29.06 20240805 1.64 Y 111110 500 55 억 228502 N N 1765 N 00 N
11 20250512 150733 57 100.00 KOSPI 섬유·의류 N N N N N 8250 150 2 1.85 126578085 15398 97.75 8100 8270 8100 10530 5670 8100 8220.42 2.34 0 4082 8266 8182 8096 8012 7926 8225 8055 55 2430 500 5500 10 1 9749984 804 3.20 0.40 12 0.16 2581.00 20549.00 9020 20241031 -8.54 6400 20240805 28.91 8430 -2.14 20250502 7050 17.02 20250203 9020 -8.54 20241031 6400 28.91 20240805 1.64 Y 111110 500 55 억 228502 N N 827 N 00 N
12 20250512 140731 57 100.00 KOSPI 섬유·의류 N N N N N 8240 140 2 1.73 87636140 10680 67.80 8100 8250 8100 10530 5670 8100 8205.63 2.34 0 2928 8266 8182 8096 8012 7926 8225 8055 55 2430 500 5500 10 1 9749984 803 3.19 0.40 12 0.11 2581.00 20549.00 9020 20241031 -8.65 6400 20240805 28.75 8430 -2.25 20250502 7050 16.88 20250203 9020 -8.65 20241031 6400 28.75 20240805 1.64 Y 111110 500 55 억 228502 N N 827 N 00 N