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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003610/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
20250512,160143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3920,25,2,0.64,265236255,67739,355.87,3985,3985,3880,5060,2730,3895,3915.56,0.00,0,6322,4005,3950,3920,3865,3835,3935,3850,212,1165,500,2800,5,1,40202158,1576,217.78,0.81,09,0.17,18.00,4835.00,4890,20241216,-19.84,2060,20240429,90.29,4495,-12.79,20250103,3345,17.19,20250205,4890,-19.84,20241216,2105,86.22,20240513,1.87,Y,003610,500,211 억,,0,N,N,0,N,00,N
20250512,150144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3925,30,2,0.77,237184270,60610,318.41,3985,3985,3880,5060,2730,3895,3913.29,0.00,0,6291,4005,3950,3920,3865,3835,3935,3850,212,1165,500,2800,5,1,40202158,1578,218.06,0.81,09,0.15,18.00,4835.00,4890,20241216,-19.73,2060,20240429,90.53,4495,-12.68,20250103,3345,17.34,20250205,4890,-19.73,20241216,2105,86.46,20240513,1.87,Y,003610,500,211 억,,0,N,N,0,N,00,N
20250512,140144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3930,35,2,0.90,233832150,59755,313.92,3985,3985,3880,5060,2730,3895,3913.18,0.00,0,6316,4005,3950,3920,3865,3835,3935,3850,212,1165,500,2800,5,1,40202158,1580,218.33,0.81,09,0.15,18.00,4835.00,4890,20241216,-19.63,2060,20240429,90.78,4495,-12.57,20250103,3345,17.49,20250205,4890,-19.63,20241216,2105,86.70,20240513,1.87,Y,003610,500,211 억,,0,N,N,0,N,00,N
20250512,130144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3940,45,2,1.16,210023210,53672,281.96,3985,3985,3880,5060,2730,3895,3913.09,0.00,0,3973,4005,3950,3920,3865,3835,3935,3850,212,1165,500,2800,5,1,40202158,1584,218.89,0.81,09,0.13,18.00,4835.00,4890,20241216,-19.43,2060,20240429,91.26,4495,-12.35,20250103,3345,17.79,20250205,4890,-19.43,20241216,2105,87.17,20240513,1.87,Y,003610,500,211 억,,0,N,N,0,N,00,N
20250512,120145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3932,37,2,0.95,184039707,47063,247.24,3985,3985,3880,5060,2730,3895,3910.50,0.00,0,3275,4005,3950,3920,3865,3835,3935,3850,212,1165,500,2800,5,1,40202158,1581,218.44,0.81,09,0.12,18.00,4835.00,4890,20241216,-19.59,2060,20240429,90.87,4495,-12.53,20250103,3345,17.55,20250205,4890,-19.59,20241216,2105,86.79,20240513,1.87,Y,003610,500,211 억,,0,N,N,0,N,00,N
20250512,110145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3905,10,2,0.26,83286535,21369,112.26,3985,3985,3880,5060,2730,3895,3897.54,0.00,0,11509,4005,3950,3920,3865,3835,3935,3850,212,1165,500,2800,5,1,40202158,1570,216.94,0.81,09,0.05,18.00,4835.00,4890,20241216,-20.14,2060,20240429,89.56,4495,-13.13,20250103,3345,16.74,20250205,4890,-20.14,20241216,2105,85.51,20240513,1.87,Y,003610,500,211 억,,0,N,N,0,N,00,N
20250512,100145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3900,5,2,0.13,53544620,13744,72.20,3985,3985,3880,5060,2730,3895,3895.85,0.00,0,7160,4005,3950,3920,3865,3835,3935,3850,212,1165,500,2800,5,1,40202158,1568,216.67,0.81,09,0.03,18.00,4835.00,4890,20241216,-20.25,2060,20240429,89.32,4495,-13.24,20250103,3345,16.59,20250205,4890,-20.25,20241216,2105,85.27,20240513,1.87,Y,003610,500,211 억,,0,N,N,0,N,00,N
20250512,090145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3970,75,2,1.93,668720,168,0.88,3985,3985,3970,5060,2730,3895,3980.48,0.00,0,0,4005,3950,3920,3865,3835,3935,3850,212,1165,500,2800,5,1,40202158,1596,220.56,0.82,09,0.00,18.00,4835.00,4890,20241216,-18.81,2060,20240429,92.72,4495,-11.68,20250103,3345,18.68,20250205,4890,-18.81,20241216,2105,88.60,20240513,1.87,Y,003610,500,211 억,,0,N,N,0,N,00,N
20250509,160143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3895,-50,5,-1.27,74658455,19035,48.85,3975,3975,3890,5120,2765,3945,3922.17,0.00,0,-245,4001,3972,3921,3892,3841,3987,3907,212,1175,500,2840,5,1,40202158,1566,216.39,0.81,09,0.05,18.00,4835.00,4890,20241216,-20.35,2060,20240429,89.08,4495,-13.35,20250103,3345,16.44,20250205,4890,-20.35,20241216,2100,85.48,20240510,1.84,Y,003610,500,211 억,,0,N,N,0,N,00,N
20250509,150144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3895,-50,5,-1.27,71812915,18306,46.98,3975,3975,3890,5120,2765,3945,3922.92,0.00,0,-792,4001,3972,3921,3892,3841,3987,3907,212,1175,500,2840,5,1,40202158,1566,216.39,0.81,09,0.05,18.00,4835.00,4890,20241216,-20.35,2060,20240429,89.08,4495,-13.35,20250103,3345,16.44,20250205,4890,-20.35,20241216,2100,85.48,20240510,1.84,Y,003610,500,211 억,,0,N,N,0,N,00,N
20250509,140143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3900,-45,5,-1.14,65343920,16645,42.71,3975,3975,3895,5120,2765,3945,3925.74,0.00,0,-906,4001,3972,3921,3892,3841,3987,3907,212,1175,500,2840,5,1,40202158,1568,216.67,0.81,09,0.04,18.00,4835.00,4890,20241216,-20.25,2060,20240429,89.32,4495,-13.24,20250103,3345,16.59,20250205,4890,-20.25,20241216,2100,85.71,20240510,1.84,Y,003610,500,211 억,,0,N,N,0,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 20250512 160143 57 100.00 KOSPI 섬유·의류 N N N N N 3920 25 2 0.64 265236255 67739 355.87 3985 3985 3880 5060 2730 3895 3915.56 0.00 0 6322 4005 3950 3920 3865 3835 3935 3850 212 1165 500 2800 5 1 40202158 1576 217.78 0.81 09 0.17 18.00 4835.00 4890 20241216 -19.84 2060 20240429 90.29 4495 -12.79 20250103 3345 17.19 20250205 4890 -19.84 20241216 2105 86.22 20240513 1.87 Y 003610 500 211 억 0 N N 0 N 00 N
3 20250512 150144 57 100.00 KOSPI 섬유·의류 N N N N N 3925 30 2 0.77 237184270 60610 318.41 3985 3985 3880 5060 2730 3895 3913.29 0.00 0 6291 4005 3950 3920 3865 3835 3935 3850 212 1165 500 2800 5 1 40202158 1578 218.06 0.81 09 0.15 18.00 4835.00 4890 20241216 -19.73 2060 20240429 90.53 4495 -12.68 20250103 3345 17.34 20250205 4890 -19.73 20241216 2105 86.46 20240513 1.87 Y 003610 500 211 억 0 N N 0 N 00 N
4 20250512 140144 57 100.00 KOSPI 섬유·의류 N N N N N 3930 35 2 0.90 233832150 59755 313.92 3985 3985 3880 5060 2730 3895 3913.18 0.00 0 6316 4005 3950 3920 3865 3835 3935 3850 212 1165 500 2800 5 1 40202158 1580 218.33 0.81 09 0.15 18.00 4835.00 4890 20241216 -19.63 2060 20240429 90.78 4495 -12.57 20250103 3345 17.49 20250205 4890 -19.63 20241216 2105 86.70 20240513 1.87 Y 003610 500 211 억 0 N N 0 N 00 N
5 20250512 130144 57 100.00 KOSPI 섬유·의류 N N N N N 3940 45 2 1.16 210023210 53672 281.96 3985 3985 3880 5060 2730 3895 3913.09 0.00 0 3973 4005 3950 3920 3865 3835 3935 3850 212 1165 500 2800 5 1 40202158 1584 218.89 0.81 09 0.13 18.00 4835.00 4890 20241216 -19.43 2060 20240429 91.26 4495 -12.35 20250103 3345 17.79 20250205 4890 -19.43 20241216 2105 87.17 20240513 1.87 Y 003610 500 211 억 0 N N 0 N 00 N
6 20250512 120145 57 100.00 KOSPI 섬유·의류 N N N N N 3932 37 2 0.95 184039707 47063 247.24 3985 3985 3880 5060 2730 3895 3910.50 0.00 0 3275 4005 3950 3920 3865 3835 3935 3850 212 1165 500 2800 5 1 40202158 1581 218.44 0.81 09 0.12 18.00 4835.00 4890 20241216 -19.59 2060 20240429 90.87 4495 -12.53 20250103 3345 17.55 20250205 4890 -19.59 20241216 2105 86.79 20240513 1.87 Y 003610 500 211 억 0 N N 0 N 00 N
7 20250512 110145 57 100.00 KOSPI 섬유·의류 N N N N N 3905 10 2 0.26 83286535 21369 112.26 3985 3985 3880 5060 2730 3895 3897.54 0.00 0 11509 4005 3950 3920 3865 3835 3935 3850 212 1165 500 2800 5 1 40202158 1570 216.94 0.81 09 0.05 18.00 4835.00 4890 20241216 -20.14 2060 20240429 89.56 4495 -13.13 20250103 3345 16.74 20250205 4890 -20.14 20241216 2105 85.51 20240513 1.87 Y 003610 500 211 억 0 N N 0 N 00 N
8 20250512 100145 57 100.00 KOSPI 섬유·의류 N N N N N 3900 5 2 0.13 53544620 13744 72.20 3985 3985 3880 5060 2730 3895 3895.85 0.00 0 7160 4005 3950 3920 3865 3835 3935 3850 212 1165 500 2800 5 1 40202158 1568 216.67 0.81 09 0.03 18.00 4835.00 4890 20241216 -20.25 2060 20240429 89.32 4495 -13.24 20250103 3345 16.59 20250205 4890 -20.25 20241216 2105 85.27 20240513 1.87 Y 003610 500 211 억 0 N N 0 N 00 N
9 20250512 090145 57 100.00 KOSPI 섬유·의류 N N N N N 3970 75 2 1.93 668720 168 0.88 3985 3985 3970 5060 2730 3895 3980.48 0.00 0 0 4005 3950 3920 3865 3835 3935 3850 212 1165 500 2800 5 1 40202158 1596 220.56 0.82 09 0.00 18.00 4835.00 4890 20241216 -18.81 2060 20240429 92.72 4495 -11.68 20250103 3345 18.68 20250205 4890 -18.81 20241216 2105 88.60 20240513 1.87 Y 003610 500 211 억 0 N N 0 N 00 N
10 20250509 160143 57 100.00 KOSPI 섬유·의류 N N N N N 3895 -50 5 -1.27 74658455 19035 48.85 3975 3975 3890 5120 2765 3945 3922.17 0.00 0 -245 4001 3972 3921 3892 3841 3987 3907 212 1175 500 2840 5 1 40202158 1566 216.39 0.81 09 0.05 18.00 4835.00 4890 20241216 -20.35 2060 20240429 89.08 4495 -13.35 20250103 3345 16.44 20250205 4890 -20.35 20241216 2100 85.48 20240510 1.84 Y 003610 500 211 억 0 N N 0 N 00 N
11 20250509 150144 57 100.00 KOSPI 섬유·의류 N N N N N 3895 -50 5 -1.27 71812915 18306 46.98 3975 3975 3890 5120 2765 3945 3922.92 0.00 0 -792 4001 3972 3921 3892 3841 3987 3907 212 1175 500 2840 5 1 40202158 1566 216.39 0.81 09 0.05 18.00 4835.00 4890 20241216 -20.35 2060 20240429 89.08 4495 -13.35 20250103 3345 16.44 20250205 4890 -20.35 20241216 2100 85.48 20240510 1.84 Y 003610 500 211 억 0 N N 0 N 00 N
12 20250509 140143 57 100.00 KOSPI 섬유·의류 N N N N N 3900 -45 5 -1.14 65343920 16645 42.71 3975 3975 3895 5120 2765 3945 3925.74 0.00 0 -906 4001 3972 3921 3892 3841 3987 3907 212 1175 500 2840 5 1 40202158 1568 216.67 0.81 09 0.04 18.00 4835.00 4890 20241216 -20.25 2060 20240429 89.32 4495 -13.24 20250103 3345 16.59 20250205 4890 -20.25 20241216 2100 85.71 20240510 1.84 Y 003610 500 211 억 0 N N 0 N 00 N