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
005820/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,14070,-10,5,-0.07,7599620,540,55.21,14140,14150,14050,18300,9860,14080,14073.37,1.24,0,26,14266,14172,14126,14032,13986,14150,14010,115,4220,5000,10130,10,1,2297970,323,8.02,0.26,12,0.02,1755.00,54302.00,19250,20240627,-26.91,12260,20241209,14.76,14690,-4.22,20250423,12570,11.93,20250102,19250,-26.91,20240627,12260,14.76,20241209,0.03,Y,005820,5000,114 억,,28589,N,N,3,N,00,N
20250512,150206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14080,0,3,0.00,7557410,537,54.91,14140,14150,14050,18300,9860,14080,14073.39,1.24,0,26,14266,14172,14126,14032,13986,14150,14010,115,4220,5000,10130,10,1,2297970,324,8.02,0.26,12,0.02,1755.00,54302.00,19250,20240627,-26.86,12260,20241209,14.85,14690,-4.15,20250423,12570,12.01,20250102,19250,-26.86,20240627,12260,14.85,20241209,0.03,Y,005820,5000,114 억,,28589,N,N,21,N,00,N
20250512,140206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14080,0,3,0.00,5149500,366,37.42,14140,14150,14050,18300,9860,14080,14069.67,1.24,0,4,14266,14172,14126,14032,13986,14150,14010,115,4220,5000,10130,10,1,2297970,324,8.02,0.26,12,0.02,1755.00,54302.00,19250,20240627,-26.86,12260,20241209,14.85,14690,-4.15,20250423,12570,12.01,20250102,19250,-26.86,20240627,12260,14.85,20241209,0.03,Y,005820,5000,114 억,,28589,N,N,21,N,00,N
20250512,130206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14130,50,2,0.36,3741500,266,27.20,14140,14150,14050,18300,9860,14080,14065.79,1.24,0,4,14266,14172,14126,14032,13986,14150,14010,115,4220,5000,10130,10,1,2297970,325,8.05,0.26,12,0.01,1755.00,54302.00,19250,20240627,-26.60,12260,20241209,15.25,14690,-3.81,20250423,12570,12.41,20250102,19250,-26.60,20240627,12260,15.25,20241209,0.03,Y,005820,5000,114 억,,28589,N,N,21,N,00,N
20250512,120206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14050,-30,5,-0.21,3558340,253,25.87,14140,14150,14050,18300,9860,14080,14064.58,1.24,0,-2,14266,14172,14126,14032,13986,14150,14010,115,4220,5000,10130,10,1,2297970,323,8.01,0.26,12,0.01,1755.00,54302.00,19250,20240627,-27.01,12260,20241209,14.60,14690,-4.36,20250423,12570,11.77,20250102,19250,-27.01,20240627,12260,14.60,20241209,0.03,Y,005820,5000,114 억,,28589,N,N,21,N,00,N
20250512,110206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14050,-30,5,-0.21,3502140,249,25.46,14140,14150,14050,18300,9860,14080,14064.82,1.24,0,-2,14266,14172,14126,14032,13986,14150,14010,115,4220,5000,10130,10,1,2297970,323,8.01,0.26,12,0.01,1755.00,54302.00,19250,20240627,-27.01,12260,20241209,14.60,14690,-4.36,20250423,12570,11.77,20250102,19250,-27.01,20240627,12260,14.60,20241209,0.03,Y,005820,5000,114 억,,28589,N,N,21,N,00,N
20250512,100206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14150,70,2,0.50,240040,17,1.74,14140,14150,14070,18300,9860,14080,14120.00,1.24,0,-1,14266,14172,14126,14032,13986,14150,14010,115,4220,5000,10130,10,1,2297970,325,8.06,0.26,12,0.00,1755.00,54302.00,19250,20240627,-26.49,12260,20241209,15.42,14690,-3.68,20250423,12570,12.57,20250102,19250,-26.49,20240627,12260,15.42,20241209,0.03,Y,005820,5000,114 억,,28589,N,N,21,N,00,N
20250512,090206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14080,0,3,0.00,0,0,0.00,0,0,0,18300,9860,14080,0.00,1.24,0,0,14266,14172,14126,14032,13986,14150,14010,115,4220,5000,10130,10,1,2297970,324,8.02,0.26,12,0.00,1755.00,54302.00,19250,20240627,-26.86,12260,20241209,14.85,14690,-4.15,20250423,12570,12.01,20250102,19250,-26.86,20240627,12260,14.85,20241209,0.03,Y,005820,5000,114 억,,28589,N,N,21,N,00,N
20250509,160204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14080,0,3,0.00,13826500,978,100.41,14080,14220,14080,18300,9860,14080,14137.53,1.24,0,6,14400,14240,14160,14000,13920,14200,13960,115,4220,5000,10130,10,1,2297970,324,8.02,0.26,12,0.04,1755.00,54302.00,19250,20240627,-26.86,12260,20241209,14.85,14690,-4.15,20250423,12570,12.01,20250102,19250,-26.86,20240627,12260,14.85,20241209,0.03,Y,005820,5000,114 억,,28606,N,N,21,N,00,N
20250509,150205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14120,40,2,0.28,13770180,974,100.00,14080,14220,14080,18300,9860,14080,14137.76,1.24,0,6,14400,14240,14160,14000,13920,14200,13960,115,4220,5000,10130,10,1,2297970,324,8.05,0.26,12,0.04,1755.00,54302.00,19250,20240627,-26.65,12260,20241209,15.17,14690,-3.88,20250423,12570,12.33,20250102,19250,-26.65,20240627,12260,15.17,20241209,0.03,Y,005820,5000,114 억,,28606,N,N,1,N,00,N
20250509,140205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14220,140,2,0.99,13247670,937,96.20,14080,14220,14080,18300,9860,14080,14138.39,1.24,0,6,14400,14240,14160,14000,13920,14200,13960,115,4220,5000,10130,10,1,2297970,327,8.10,0.26,12,0.04,1755.00,54302.00,19250,20240627,-26.13,12260,20241209,15.99,14690,-3.20,20250423,12570,13.13,20250102,19250,-26.13,20240627,12260,15.99,20241209,0.03,Y,005820,5000,114 억,,28606,N,N,1,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 14070 -10 5 -0.07 7599620 540 55.21 14140 14150 14050 18300 9860 14080 14073.37 1.24 0 26 14266 14172 14126 14032 13986 14150 14010 115 4220 5000 10130 10 1 2297970 323 8.02 0.26 12 0.02 1755.00 54302.00 19250 20240627 -26.91 12260 20241209 14.76 14690 -4.22 20250423 12570 11.93 20250102 19250 -26.91 20240627 12260 14.76 20241209 0.03 Y 005820 5000 114 억 28589 N N 3 N 00 N
3 20250512 150206 57 100.00 KOSPI 섬유·의류 N N N N N 14080 0 3 0.00 7557410 537 54.91 14140 14150 14050 18300 9860 14080 14073.39 1.24 0 26 14266 14172 14126 14032 13986 14150 14010 115 4220 5000 10130 10 1 2297970 324 8.02 0.26 12 0.02 1755.00 54302.00 19250 20240627 -26.86 12260 20241209 14.85 14690 -4.15 20250423 12570 12.01 20250102 19250 -26.86 20240627 12260 14.85 20241209 0.03 Y 005820 5000 114 억 28589 N N 21 N 00 N
4 20250512 140206 57 100.00 KOSPI 섬유·의류 N N N N N 14080 0 3 0.00 5149500 366 37.42 14140 14150 14050 18300 9860 14080 14069.67 1.24 0 4 14266 14172 14126 14032 13986 14150 14010 115 4220 5000 10130 10 1 2297970 324 8.02 0.26 12 0.02 1755.00 54302.00 19250 20240627 -26.86 12260 20241209 14.85 14690 -4.15 20250423 12570 12.01 20250102 19250 -26.86 20240627 12260 14.85 20241209 0.03 Y 005820 5000 114 억 28589 N N 21 N 00 N
5 20250512 130206 57 100.00 KOSPI 섬유·의류 N N N N N 14130 50 2 0.36 3741500 266 27.20 14140 14150 14050 18300 9860 14080 14065.79 1.24 0 4 14266 14172 14126 14032 13986 14150 14010 115 4220 5000 10130 10 1 2297970 325 8.05 0.26 12 0.01 1755.00 54302.00 19250 20240627 -26.60 12260 20241209 15.25 14690 -3.81 20250423 12570 12.41 20250102 19250 -26.60 20240627 12260 15.25 20241209 0.03 Y 005820 5000 114 억 28589 N N 21 N 00 N
6 20250512 120206 57 100.00 KOSPI 섬유·의류 N N N N N 14050 -30 5 -0.21 3558340 253 25.87 14140 14150 14050 18300 9860 14080 14064.58 1.24 0 -2 14266 14172 14126 14032 13986 14150 14010 115 4220 5000 10130 10 1 2297970 323 8.01 0.26 12 0.01 1755.00 54302.00 19250 20240627 -27.01 12260 20241209 14.60 14690 -4.36 20250423 12570 11.77 20250102 19250 -27.01 20240627 12260 14.60 20241209 0.03 Y 005820 5000 114 억 28589 N N 21 N 00 N
7 20250512 110206 57 100.00 KOSPI 섬유·의류 N N N N N 14050 -30 5 -0.21 3502140 249 25.46 14140 14150 14050 18300 9860 14080 14064.82 1.24 0 -2 14266 14172 14126 14032 13986 14150 14010 115 4220 5000 10130 10 1 2297970 323 8.01 0.26 12 0.01 1755.00 54302.00 19250 20240627 -27.01 12260 20241209 14.60 14690 -4.36 20250423 12570 11.77 20250102 19250 -27.01 20240627 12260 14.60 20241209 0.03 Y 005820 5000 114 억 28589 N N 21 N 00 N
8 20250512 100206 57 100.00 KOSPI 섬유·의류 N N N N N 14150 70 2 0.50 240040 17 1.74 14140 14150 14070 18300 9860 14080 14120.00 1.24 0 -1 14266 14172 14126 14032 13986 14150 14010 115 4220 5000 10130 10 1 2297970 325 8.06 0.26 12 0.00 1755.00 54302.00 19250 20240627 -26.49 12260 20241209 15.42 14690 -3.68 20250423 12570 12.57 20250102 19250 -26.49 20240627 12260 15.42 20241209 0.03 Y 005820 5000 114 억 28589 N N 21 N 00 N
9 20250512 090206 57 100.00 KOSPI 섬유·의류 N N N N N 14080 0 3 0.00 0 0 0.00 0 0 0 18300 9860 14080 0.00 1.24 0 0 14266 14172 14126 14032 13986 14150 14010 115 4220 5000 10130 10 1 2297970 324 8.02 0.26 12 0.00 1755.00 54302.00 19250 20240627 -26.86 12260 20241209 14.85 14690 -4.15 20250423 12570 12.01 20250102 19250 -26.86 20240627 12260 14.85 20241209 0.03 Y 005820 5000 114 억 28589 N N 21 N 00 N
10 20250509 160204 57 100.00 KOSPI 섬유·의류 N N N N N 14080 0 3 0.00 13826500 978 100.41 14080 14220 14080 18300 9860 14080 14137.53 1.24 0 6 14400 14240 14160 14000 13920 14200 13960 115 4220 5000 10130 10 1 2297970 324 8.02 0.26 12 0.04 1755.00 54302.00 19250 20240627 -26.86 12260 20241209 14.85 14690 -4.15 20250423 12570 12.01 20250102 19250 -26.86 20240627 12260 14.85 20241209 0.03 Y 005820 5000 114 억 28606 N N 21 N 00 N
11 20250509 150205 57 100.00 KOSPI 섬유·의류 N N N N N 14120 40 2 0.28 13770180 974 100.00 14080 14220 14080 18300 9860 14080 14137.76 1.24 0 6 14400 14240 14160 14000 13920 14200 13960 115 4220 5000 10130 10 1 2297970 324 8.05 0.26 12 0.04 1755.00 54302.00 19250 20240627 -26.65 12260 20241209 15.17 14690 -3.88 20250423 12570 12.33 20250102 19250 -26.65 20240627 12260 15.17 20241209 0.03 Y 005820 5000 114 억 28606 N N 1 N 00 N
12 20250509 140205 57 100.00 KOSPI 섬유·의류 N N N N N 14220 140 2 0.99 13247670 937 96.20 14080 14220 14080 18300 9860 14080 14138.39 1.24 0 6 14400 14240 14160 14000 13920 14200 13960 115 4220 5000 10130 10 1 2297970 327 8.10 0.26 12 0.04 1755.00 54302.00 19250 20240627 -26.13 12260 20241209 15.99 14690 -3.20 20250423 12570 13.13 20250102 19250 -26.13 20240627 12260 15.99 20241209 0.03 Y 005820 5000 114 억 28606 N N 1 N 00 N