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
005800/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
20250512,160204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10730,270,2,2.58,138566925,12983,107.64,10490,10750,10380,13590,7330,10460,10672.95,26.39,0,524,10726,10592,10456,10322,10186,10525,10255,45,3130,500,7320,10,1,9000000,966,24.72,0.26,12,0.14,434.00,40958.00,14070,20250109,-23.74,8440,20240805,27.13,14070,-23.74,20250109,9050,18.56,20250102,14070,-23.74,20250109,8440,27.13,20240805,0.03,Y,005800,500,45 억,,2375133,N,N,24,N,00,N
20250512,150205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10740,280,2,2.68,129691785,12156,100.78,10490,10740,10380,13590,7330,10460,10668.95,26.39,0,394,10726,10592,10456,10322,10186,10525,10255,45,3130,500,7320,10,1,9000000,967,24.75,0.26,12,0.14,434.00,40958.00,14070,20250109,-23.67,8440,20240805,27.25,14070,-23.67,20250109,9050,18.67,20250102,14070,-23.67,20250109,8440,27.25,20240805,0.03,Y,005800,500,45 억,,2375133,N,N,12,N,00,N
20250512,140205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10710,250,2,2.39,82596460,7760,64.33,10490,10730,10380,13590,7330,10460,10643.87,26.39,0,-121,10726,10592,10456,10322,10186,10525,10255,45,3130,500,7320,10,1,9000000,964,24.68,0.26,12,0.09,434.00,40958.00,14070,20250109,-23.88,8440,20240805,26.90,14070,-23.88,20250109,9050,18.34,20250102,14070,-23.88,20250109,8440,26.90,20240805,0.03,Y,005800,500,45 억,,2375133,N,N,12,N,00,N
20250512,130205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10670,210,2,2.01,54044300,5092,42.22,10490,10730,10380,13590,7330,10460,10613.57,26.39,0,-722,10726,10592,10456,10322,10186,10525,10255,45,3130,500,7320,10,1,9000000,960,24.59,0.26,12,0.06,434.00,40958.00,14070,20250109,-24.16,8440,20240805,26.42,14070,-24.16,20250109,9050,17.90,20250102,14070,-24.16,20250109,8440,26.42,20240805,0.03,Y,005800,500,45 억,,2375133,N,N,12,N,00,N
20250512,120205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10650,190,2,1.82,52530450,4950,41.04,10490,10730,10380,13590,7330,10460,10612.21,26.39,0,-714,10726,10592,10456,10322,10186,10525,10255,45,3130,500,7320,10,1,9000000,959,24.54,0.26,12,0.05,434.00,40958.00,14070,20250109,-24.31,8440,20240805,26.18,14070,-24.31,20250109,9050,17.68,20250102,14070,-24.31,20250109,8440,26.18,20240805,0.03,Y,005800,500,45 억,,2375133,N,N,12,N,00,N
20250512,110206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10650,190,2,1.82,47057550,4437,36.78,10490,10730,10380,13590,7330,10460,10605.71,26.39,0,-778,10726,10592,10456,10322,10186,10525,10255,45,3130,500,7320,10,1,9000000,959,24.54,0.26,12,0.05,434.00,40958.00,14070,20250109,-24.31,8440,20240805,26.18,14070,-24.31,20250109,9050,17.68,20250102,14070,-24.31,20250109,8440,26.18,20240805,0.03,Y,005800,500,45 억,,2375133,N,N,12,N,00,N
20250512,100205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10690,230,2,2.20,23592540,2241,18.58,10490,10690,10380,13590,7330,10460,10527.68,26.39,0,-700,10726,10592,10456,10322,10186,10525,10255,45,3130,500,7320,10,1,9000000,962,24.63,0.26,12,0.02,434.00,40958.00,14070,20250109,-24.02,8440,20240805,26.66,14070,-24.02,20250109,9050,18.12,20250102,14070,-24.02,20250109,8440,26.66,20240805,0.03,Y,005800,500,45 억,,2375133,N,N,12,N,00,N
20250512,090205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10490,30,2,0.29,2098000,200,1.66,10490,10490,10490,13590,7330,10460,10490.00,26.39,0,-4,10726,10592,10456,10322,10186,10525,10255,45,3130,500,7320,10,1,9000000,944,24.17,0.26,12,0.00,434.00,40958.00,14070,20250109,-25.44,8440,20240805,24.29,14070,-25.44,20250109,9050,15.91,20250102,14070,-25.44,20250109,8440,24.29,20240805,0.03,Y,005800,500,45 억,,2375133,N,N,12,N,00,N
20250509,160204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10460,-10,5,-0.10,126199750,12062,174.48,10470,10590,10320,13610,7330,10470,10462.59,26.40,0,102,10576,10522,10446,10392,10316,10550,10420,45,3140,500,7320,10,1,9000000,941,24.10,0.26,12,0.13,434.00,40958.00,14070,20250109,-25.66,8440,20240805,23.93,14070,-25.66,20250109,9050,15.58,20250102,14070,-25.66,20250109,8440,23.93,20240805,0.03,Y,005800,500,45 억,,2375684,N,N,12,N,00,N
20250509,150205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10480,10,2,0.10,123199190,11775,170.33,10470,10590,10320,13610,7330,10470,10462.78,26.40,0,213,10576,10522,10446,10392,10316,10550,10420,45,3140,500,7320,10,1,9000000,943,24.15,0.26,12,0.13,434.00,40958.00,14070,20250109,-25.52,8440,20240805,24.17,14070,-25.52,20250109,9050,15.80,20250102,14070,-25.52,20250109,8440,24.17,20240805,0.03,Y,005800,500,45 억,,2375684,N,N,0,N,00,N
20250509,140204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10430,-40,5,-0.38,87367760,8350,120.79,10470,10590,10320,13610,7330,10470,10463.20,26.40,0,-653,10576,10522,10446,10392,10316,10550,10420,45,3140,500,7320,10,1,9000000,939,24.03,0.25,12,0.09,434.00,40958.00,14070,20250109,-25.87,8440,20240805,23.58,14070,-25.87,20250109,9050,15.25,20250102,14070,-25.87,20250109,8440,23.58,20240805,0.03,Y,005800,500,45 억,,2375684,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 160204 57 100.00 KOSPI 섬유·의류 N N N N N 10730 270 2 2.58 138566925 12983 107.64 10490 10750 10380 13590 7330 10460 10672.95 26.39 0 524 10726 10592 10456 10322 10186 10525 10255 45 3130 500 7320 10 1 9000000 966 24.72 0.26 12 0.14 434.00 40958.00 14070 20250109 -23.74 8440 20240805 27.13 14070 -23.74 20250109 9050 18.56 20250102 14070 -23.74 20250109 8440 27.13 20240805 0.03 Y 005800 500 45 억 2375133 N N 24 N 00 N
3 20250512 150205 57 100.00 KOSPI 섬유·의류 N N N N N 10740 280 2 2.68 129691785 12156 100.78 10490 10740 10380 13590 7330 10460 10668.95 26.39 0 394 10726 10592 10456 10322 10186 10525 10255 45 3130 500 7320 10 1 9000000 967 24.75 0.26 12 0.14 434.00 40958.00 14070 20250109 -23.67 8440 20240805 27.25 14070 -23.67 20250109 9050 18.67 20250102 14070 -23.67 20250109 8440 27.25 20240805 0.03 Y 005800 500 45 억 2375133 N N 12 N 00 N
4 20250512 140205 57 100.00 KOSPI 섬유·의류 N N N N N 10710 250 2 2.39 82596460 7760 64.33 10490 10730 10380 13590 7330 10460 10643.87 26.39 0 -121 10726 10592 10456 10322 10186 10525 10255 45 3130 500 7320 10 1 9000000 964 24.68 0.26 12 0.09 434.00 40958.00 14070 20250109 -23.88 8440 20240805 26.90 14070 -23.88 20250109 9050 18.34 20250102 14070 -23.88 20250109 8440 26.90 20240805 0.03 Y 005800 500 45 억 2375133 N N 12 N 00 N
5 20250512 130205 57 100.00 KOSPI 섬유·의류 N N N N N 10670 210 2 2.01 54044300 5092 42.22 10490 10730 10380 13590 7330 10460 10613.57 26.39 0 -722 10726 10592 10456 10322 10186 10525 10255 45 3130 500 7320 10 1 9000000 960 24.59 0.26 12 0.06 434.00 40958.00 14070 20250109 -24.16 8440 20240805 26.42 14070 -24.16 20250109 9050 17.90 20250102 14070 -24.16 20250109 8440 26.42 20240805 0.03 Y 005800 500 45 억 2375133 N N 12 N 00 N
6 20250512 120205 57 100.00 KOSPI 섬유·의류 N N N N N 10650 190 2 1.82 52530450 4950 41.04 10490 10730 10380 13590 7330 10460 10612.21 26.39 0 -714 10726 10592 10456 10322 10186 10525 10255 45 3130 500 7320 10 1 9000000 959 24.54 0.26 12 0.05 434.00 40958.00 14070 20250109 -24.31 8440 20240805 26.18 14070 -24.31 20250109 9050 17.68 20250102 14070 -24.31 20250109 8440 26.18 20240805 0.03 Y 005800 500 45 억 2375133 N N 12 N 00 N
7 20250512 110206 57 100.00 KOSPI 섬유·의류 N N N N N 10650 190 2 1.82 47057550 4437 36.78 10490 10730 10380 13590 7330 10460 10605.71 26.39 0 -778 10726 10592 10456 10322 10186 10525 10255 45 3130 500 7320 10 1 9000000 959 24.54 0.26 12 0.05 434.00 40958.00 14070 20250109 -24.31 8440 20240805 26.18 14070 -24.31 20250109 9050 17.68 20250102 14070 -24.31 20250109 8440 26.18 20240805 0.03 Y 005800 500 45 억 2375133 N N 12 N 00 N
8 20250512 100205 57 100.00 KOSPI 섬유·의류 N N N N N 10690 230 2 2.20 23592540 2241 18.58 10490 10690 10380 13590 7330 10460 10527.68 26.39 0 -700 10726 10592 10456 10322 10186 10525 10255 45 3130 500 7320 10 1 9000000 962 24.63 0.26 12 0.02 434.00 40958.00 14070 20250109 -24.02 8440 20240805 26.66 14070 -24.02 20250109 9050 18.12 20250102 14070 -24.02 20250109 8440 26.66 20240805 0.03 Y 005800 500 45 억 2375133 N N 12 N 00 N
9 20250512 090205 57 100.00 KOSPI 섬유·의류 N N N N N 10490 30 2 0.29 2098000 200 1.66 10490 10490 10490 13590 7330 10460 10490.00 26.39 0 -4 10726 10592 10456 10322 10186 10525 10255 45 3130 500 7320 10 1 9000000 944 24.17 0.26 12 0.00 434.00 40958.00 14070 20250109 -25.44 8440 20240805 24.29 14070 -25.44 20250109 9050 15.91 20250102 14070 -25.44 20250109 8440 24.29 20240805 0.03 Y 005800 500 45 억 2375133 N N 12 N 00 N
10 20250509 160204 57 100.00 KOSPI 섬유·의류 N N N N N 10460 -10 5 -0.10 126199750 12062 174.48 10470 10590 10320 13610 7330 10470 10462.59 26.40 0 102 10576 10522 10446 10392 10316 10550 10420 45 3140 500 7320 10 1 9000000 941 24.10 0.26 12 0.13 434.00 40958.00 14070 20250109 -25.66 8440 20240805 23.93 14070 -25.66 20250109 9050 15.58 20250102 14070 -25.66 20250109 8440 23.93 20240805 0.03 Y 005800 500 45 억 2375684 N N 12 N 00 N
11 20250509 150205 57 100.00 KOSPI 섬유·의류 N N N N N 10480 10 2 0.10 123199190 11775 170.33 10470 10590 10320 13610 7330 10470 10462.78 26.40 0 213 10576 10522 10446 10392 10316 10550 10420 45 3140 500 7320 10 1 9000000 943 24.15 0.26 12 0.13 434.00 40958.00 14070 20250109 -25.52 8440 20240805 24.17 14070 -25.52 20250109 9050 15.80 20250102 14070 -25.52 20250109 8440 24.17 20240805 0.03 Y 005800 500 45 억 2375684 N N 0 N 00 N
12 20250509 140204 57 100.00 KOSPI 섬유·의류 N N N N N 10430 -40 5 -0.38 87367760 8350 120.79 10470 10590 10320 13610 7330 10470 10463.20 26.40 0 -653 10576 10522 10446 10392 10316 10550 10420 45 3140 500 7320 10 1 9000000 939 24.03 0.25 12 0.09 434.00 40958.00 14070 20250109 -25.87 8440 20240805 23.58 14070 -25.87 20250109 9050 15.25 20250102 14070 -25.87 20250109 8440 23.58 20240805 0.03 Y 005800 500 45 억 2375684 N N 0 N 00 N