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
004700/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
20250512,160153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52400,300,2,0.58,202270600,3870,61.92,52100,52500,51900,67700,36500,52100,52266.30,0.46,0,383,52766,52432,52166,51832,51566,52300,51700,342,15600,5000,38550,100,1,6649138,3484,27.64,0.62,12,0.06,1896.00,84592.00,57500,20240913,-8.87,47700,20240805,9.85,54800,-4.38,20250430,50000,4.80,20250408,57500,-8.87,20240913,47700,9.85,20240805,0.08,Y,004700,5000,342 억,,30275,N,N,167,N,00,N
20250512,150154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52100,0,3,0.00,174805700,3344,53.50,52100,52500,52000,67700,36500,52100,52274.43,0.46,0,387,52766,52432,52166,51832,51566,52300,51700,342,15600,5000,38550,100,1,6649138,3464,27.48,0.62,12,0.05,1896.00,84592.00,57500,20240913,-9.39,47700,20240805,9.22,54800,-4.93,20250430,50000,4.20,20250408,57500,-9.39,20240913,47700,9.22,20240805,0.08,Y,004700,5000,342 억,,30275,N,N,62,N,00,N
20250512,140154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,200,2,0.38,145510400,2783,44.53,52100,52500,52000,67700,36500,52100,52285.45,0.46,0,164,52766,52432,52166,51832,51566,52300,51700,342,15600,5000,38550,100,1,6649138,3477,27.58,0.62,12,0.04,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.08,Y,004700,5000,342 억,,30275,N,N,62,N,00,N
20250512,130154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,200,2,0.38,102187800,1955,31.28,52100,52400,52000,67700,36500,52100,52269.97,0.46,0,116,52766,52432,52166,51832,51566,52300,51700,342,15600,5000,38550,100,1,6649138,3477,27.58,0.62,12,0.03,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.08,Y,004700,5000,342 억,,30275,N,N,62,N,00,N
20250512,120155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52200,100,2,0.19,94827300,1814,29.02,52100,52400,52000,67700,36500,52100,52275.25,0.46,0,114,52766,52432,52166,51832,51566,52300,51700,342,15600,5000,38550,100,1,6649138,3471,27.53,0.62,12,0.03,1896.00,84592.00,57500,20240913,-9.22,47700,20240805,9.43,54800,-4.74,20250430,50000,4.40,20250408,57500,-9.22,20240913,47700,9.43,20240805,0.08,Y,004700,5000,342 억,,30275,N,N,62,N,00,N
20250512,110155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,200,2,0.38,90546900,1732,27.71,52100,52400,52000,67700,36500,52100,52278.81,0.46,0,40,52766,52432,52166,51832,51566,52300,51700,342,15600,5000,38550,100,1,6649138,3477,27.58,0.62,12,0.03,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.08,Y,004700,5000,342 억,,30275,N,N,62,N,00,N
20250512,100154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,200,2,0.38,70160000,1342,21.47,52100,52400,52000,67700,36500,52100,52280.18,0.46,0,46,52766,52432,52166,51832,51566,52300,51700,342,15600,5000,38550,100,1,6649138,3477,27.58,0.62,12,0.02,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.08,Y,004700,5000,342 억,,30275,N,N,62,N,00,N
20250512,090154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52100,0,3,0.00,11618700,223,3.57,52100,52300,52100,67700,36500,52100,52101.79,0.46,0,1,52766,52432,52166,51832,51566,52300,51700,342,15600,5000,38550,100,1,6649138,3464,27.48,0.62,12,0.00,1896.00,84592.00,57500,20240913,-9.39,47700,20240805,9.22,54800,-4.93,20250430,50000,4.20,20250408,57500,-9.39,20240913,47700,9.22,20240805,0.08,Y,004700,5000,342 억,,30275,N,N,62,N,00,N
20250509,160153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52100,-200,5,-0.38,326203700,6250,194.76,52500,52500,51900,67900,36700,52300,52192.59,0.45,0,212,52766,52532,52266,52032,51766,52400,51900,342,15600,5000,38700,100,1,6649138,3464,27.48,0.62,12,0.09,1896.00,84592.00,57500,20240913,-9.39,47700,20240805,9.22,54800,-4.93,20250430,50000,4.20,20250408,57500,-9.39,20240913,47700,9.22,20240805,0.08,Y,004700,5000,342 억,,29987,N,N,62,N,00,N
20250509,150154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52200,-100,5,-0.19,280500100,5372,167.40,52500,52500,51900,67900,36700,52300,52215.21,0.45,0,198,52766,52532,52266,52032,51766,52400,51900,342,15600,5000,38700,100,1,6649138,3471,27.53,0.62,12,0.08,1896.00,84592.00,57500,20240913,-9.22,47700,20240805,9.43,54800,-4.74,20250430,50000,4.40,20250408,57500,-9.22,20240913,47700,9.43,20240805,0.08,Y,004700,5000,342 억,,29987,N,N,76,N,00,N
20250509,140153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52300,0,3,0.00,271754600,5204,162.17,52500,52500,51900,67900,36700,52300,52220.33,0.45,0,144,52766,52532,52266,52032,51766,52400,51900,342,15600,5000,38700,100,1,6649138,3477,27.58,0.62,12,0.08,1896.00,84592.00,57500,20240913,-9.04,47700,20240805,9.64,54800,-4.56,20250430,50000,4.60,20250408,57500,-9.04,20240913,47700,9.64,20240805,0.08,Y,004700,5000,342 억,,29987,N,N,76,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 160153 57 100.00 KOSPI 섬유·의류 N N N N N 52400 300 2 0.58 202270600 3870 61.92 52100 52500 51900 67700 36500 52100 52266.30 0.46 0 383 52766 52432 52166 51832 51566 52300 51700 342 15600 5000 38550 100 1 6649138 3484 27.64 0.62 12 0.06 1896.00 84592.00 57500 20240913 -8.87 47700 20240805 9.85 54800 -4.38 20250430 50000 4.80 20250408 57500 -8.87 20240913 47700 9.85 20240805 0.08 Y 004700 5000 342 억 30275 N N 167 N 00 N
3 20250512 150154 57 100.00 KOSPI 섬유·의류 N N N N N 52100 0 3 0.00 174805700 3344 53.50 52100 52500 52000 67700 36500 52100 52274.43 0.46 0 387 52766 52432 52166 51832 51566 52300 51700 342 15600 5000 38550 100 1 6649138 3464 27.48 0.62 12 0.05 1896.00 84592.00 57500 20240913 -9.39 47700 20240805 9.22 54800 -4.93 20250430 50000 4.20 20250408 57500 -9.39 20240913 47700 9.22 20240805 0.08 Y 004700 5000 342 억 30275 N N 62 N 00 N
4 20250512 140154 57 100.00 KOSPI 섬유·의류 N N N N N 52300 200 2 0.38 145510400 2783 44.53 52100 52500 52000 67700 36500 52100 52285.45 0.46 0 164 52766 52432 52166 51832 51566 52300 51700 342 15600 5000 38550 100 1 6649138 3477 27.58 0.62 12 0.04 1896.00 84592.00 57500 20240913 -9.04 47700 20240805 9.64 54800 -4.56 20250430 50000 4.60 20250408 57500 -9.04 20240913 47700 9.64 20240805 0.08 Y 004700 5000 342 억 30275 N N 62 N 00 N
5 20250512 130154 57 100.00 KOSPI 섬유·의류 N N N N N 52300 200 2 0.38 102187800 1955 31.28 52100 52400 52000 67700 36500 52100 52269.97 0.46 0 116 52766 52432 52166 51832 51566 52300 51700 342 15600 5000 38550 100 1 6649138 3477 27.58 0.62 12 0.03 1896.00 84592.00 57500 20240913 -9.04 47700 20240805 9.64 54800 -4.56 20250430 50000 4.60 20250408 57500 -9.04 20240913 47700 9.64 20240805 0.08 Y 004700 5000 342 억 30275 N N 62 N 00 N
6 20250512 120155 57 100.00 KOSPI 섬유·의류 N N N N N 52200 100 2 0.19 94827300 1814 29.02 52100 52400 52000 67700 36500 52100 52275.25 0.46 0 114 52766 52432 52166 51832 51566 52300 51700 342 15600 5000 38550 100 1 6649138 3471 27.53 0.62 12 0.03 1896.00 84592.00 57500 20240913 -9.22 47700 20240805 9.43 54800 -4.74 20250430 50000 4.40 20250408 57500 -9.22 20240913 47700 9.43 20240805 0.08 Y 004700 5000 342 억 30275 N N 62 N 00 N
7 20250512 110155 57 100.00 KOSPI 섬유·의류 N N N N N 52300 200 2 0.38 90546900 1732 27.71 52100 52400 52000 67700 36500 52100 52278.81 0.46 0 40 52766 52432 52166 51832 51566 52300 51700 342 15600 5000 38550 100 1 6649138 3477 27.58 0.62 12 0.03 1896.00 84592.00 57500 20240913 -9.04 47700 20240805 9.64 54800 -4.56 20250430 50000 4.60 20250408 57500 -9.04 20240913 47700 9.64 20240805 0.08 Y 004700 5000 342 억 30275 N N 62 N 00 N
8 20250512 100154 57 100.00 KOSPI 섬유·의류 N N N N N 52300 200 2 0.38 70160000 1342 21.47 52100 52400 52000 67700 36500 52100 52280.18 0.46 0 46 52766 52432 52166 51832 51566 52300 51700 342 15600 5000 38550 100 1 6649138 3477 27.58 0.62 12 0.02 1896.00 84592.00 57500 20240913 -9.04 47700 20240805 9.64 54800 -4.56 20250430 50000 4.60 20250408 57500 -9.04 20240913 47700 9.64 20240805 0.08 Y 004700 5000 342 억 30275 N N 62 N 00 N
9 20250512 090154 57 100.00 KOSPI 섬유·의류 N N N N N 52100 0 3 0.00 11618700 223 3.57 52100 52300 52100 67700 36500 52100 52101.79 0.46 0 1 52766 52432 52166 51832 51566 52300 51700 342 15600 5000 38550 100 1 6649138 3464 27.48 0.62 12 0.00 1896.00 84592.00 57500 20240913 -9.39 47700 20240805 9.22 54800 -4.93 20250430 50000 4.20 20250408 57500 -9.39 20240913 47700 9.22 20240805 0.08 Y 004700 5000 342 억 30275 N N 62 N 00 N
10 20250509 160153 57 100.00 KOSPI 섬유·의류 N N N N N 52100 -200 5 -0.38 326203700 6250 194.76 52500 52500 51900 67900 36700 52300 52192.59 0.45 0 212 52766 52532 52266 52032 51766 52400 51900 342 15600 5000 38700 100 1 6649138 3464 27.48 0.62 12 0.09 1896.00 84592.00 57500 20240913 -9.39 47700 20240805 9.22 54800 -4.93 20250430 50000 4.20 20250408 57500 -9.39 20240913 47700 9.22 20240805 0.08 Y 004700 5000 342 억 29987 N N 62 N 00 N
11 20250509 150154 57 100.00 KOSPI 섬유·의류 N N N N N 52200 -100 5 -0.19 280500100 5372 167.40 52500 52500 51900 67900 36700 52300 52215.21 0.45 0 198 52766 52532 52266 52032 51766 52400 51900 342 15600 5000 38700 100 1 6649138 3471 27.53 0.62 12 0.08 1896.00 84592.00 57500 20240913 -9.22 47700 20240805 9.43 54800 -4.74 20250430 50000 4.40 20250408 57500 -9.22 20240913 47700 9.43 20240805 0.08 Y 004700 5000 342 억 29987 N N 76 N 00 N
12 20250509 140153 57 100.00 KOSPI 섬유·의류 N N N N N 52300 0 3 0.00 271754600 5204 162.17 52500 52500 51900 67900 36700 52300 52220.33 0.45 0 144 52766 52532 52266 52032 51766 52400 51900 342 15600 5000 38700 100 1 6649138 3477 27.58 0.62 12 0.08 1896.00 84592.00 57500 20240913 -9.04 47700 20240805 9.64 54800 -4.56 20250430 50000 4.60 20250408 57500 -9.04 20240913 47700 9.64 20240805 0.08 Y 004700 5000 342 억 29987 N N 76 N 00 N