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
008500/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
20250512,160225,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,-6700,4,-29.98,224740850,14235,2.12,15650,15650,15650,29050,15650,22350,15650.00,0.48,0,0,31416,26882,24616,20082,17816,25750,18950,60,6700,5000,0,10,1,1200000,188,5.50,2.93,12,1.19,2843.00,5340.00,31850,20250502,-50.86,9700,20241209,61.34,31850,-50.86,20250502,10520,48.76,20250407,31850,-50.86,20250502,9700,61.34,20241209,0.00,N,008500,5000,60 억,,5803,N,N,255,N,02,N
20250512,150227,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,-6700,4,-29.98,218637350,13845,2.06,15650,15650,15650,29050,15650,22350,15650.00,0.48,0,0,31416,26882,24616,20082,17816,25750,18950,60,6700,5000,0,10,1,1200000,188,5.50,2.93,12,1.15,2843.00,5340.00,31850,20250502,-50.86,9700,20241209,61.34,31850,-50.86,20250502,10520,48.76,20250407,31850,-50.86,20250502,9700,61.34,20241209,0.00,N,008500,5000,60 억,,5803,N,N,255,N,02,N
20250512,140227,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,-6700,4,-29.98,210045500,13296,1.98,15650,15650,15650,29050,15650,22350,15650.00,0.48,0,0,31416,26882,24616,20082,17816,25750,18950,60,6700,5000,0,10,1,1200000,188,5.50,2.93,12,1.11,2843.00,5340.00,31850,20250502,-50.86,9700,20241209,61.34,31850,-50.86,20250502,10520,48.76,20250407,31850,-50.86,20250502,9700,61.34,20241209,0.00,N,008500,5000,60 억,,5803,N,N,255,N,02,N
20250512,130226,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,-6700,4,-29.98,205992150,13037,1.94,15650,15650,15650,29050,15650,22350,15650.00,0.48,0,0,31416,26882,24616,20082,17816,25750,18950,60,6700,5000,0,10,1,1200000,188,5.50,2.93,12,1.09,2843.00,5340.00,31850,20250502,-50.86,9700,20241209,61.34,31850,-50.86,20250502,10520,48.76,20250407,31850,-50.86,20250502,9700,61.34,20241209,0.00,N,008500,5000,60 억,,5803,N,N,255,N,02,N
20250512,120227,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,-6700,4,-29.98,190796000,12066,1.79,15650,15650,15650,29050,15650,22350,15650.00,0.48,0,0,31416,26882,24616,20082,17816,25750,18950,60,6700,5000,0,10,1,1200000,188,5.50,2.93,12,1.01,2843.00,5340.00,31850,20250502,-50.86,9700,20241209,61.34,31850,-50.86,20250502,10520,48.76,20250407,31850,-50.86,20250502,9700,61.34,20241209,0.00,N,008500,5000,60 억,,5803,N,N,255,N,02,N
20250512,110227,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,-6700,4,-29.98,175818950,11109,1.65,15650,15650,15650,29050,15650,22350,15650.00,0.48,0,0,31416,26882,24616,20082,17816,25750,18950,60,6700,5000,0,10,1,1200000,188,5.50,2.93,12,0.93,2843.00,5340.00,31850,20250502,-50.86,9700,20241209,61.34,31850,-50.86,20250502,10520,48.76,20250407,31850,-50.86,20250502,9700,61.34,20241209,0.00,N,008500,5000,60 억,,5803,N,N,255,N,02,N
20250512,100226,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,-6700,4,-29.98,172391600,10890,1.62,15650,15650,15650,29050,15650,22350,15650.00,0.48,0,0,31416,26882,24616,20082,17816,25750,18950,60,6700,5000,0,10,1,1200000,188,5.50,2.93,12,0.91,2843.00,5340.00,31850,20250502,-50.86,9700,20241209,61.34,31850,-50.86,20250502,10520,48.76,20250407,31850,-50.86,20250502,9700,61.34,20241209,0.00,N,008500,5000,60 억,,5803,N,N,255,N,02,N
20250512,090227,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,22350,0,3,0.00,6548550,293,0.04,0,0,0,29050,15650,22350,0.00,0.48,0,0,31416,26882,24616,20082,17816,25750,18950,60,6700,5000,0,50,1,1200000,268,7.86,4.19,12,0.02,2843.00,5340.00,31850,20250502,-29.83,9700,20241209,130.41,31850,-29.83,20250502,10520,112.45,20250407,31850,-29.83,20250502,9700,130.41,20241209,0.00,N,008500,5000,60 억,,5803,Y,N,255,N,02,N
20250509,160225,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,22350,-3700,5,-14.20,16304496575,628013,64.81,25300,29150,22350,33850,18250,26050,25965.92,0.56,0,-1475,34550,30300,26650,22400,18750,32425,24525,60,7800,5000,0,50,1,1200000,268,7.86,4.19,12,52.33,2843.00,5340.00,31850,20250502,-29.83,9700,20241209,130.41,31850,-29.83,20250502,10520,112.45,20250407,31850,-29.83,20250502,9700,130.41,20241209,0.00,Y,008500,5000,60 억,,6738,N,N,255,N,02,N
20250509,150226,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,22850,-3200,5,-12.28,15457206075,590966,60.99,25300,29150,22700,33850,18250,26050,26155.90,0.56,0,-1498,34550,30300,26650,22400,18750,32425,24525,60,7800,5000,0,50,1,1200000,274,8.04,4.28,12,49.25,2843.00,5340.00,31850,20250502,-28.26,9700,20241209,135.57,31850,-28.26,20250502,10520,117.21,20250407,31850,-28.26,20250502,9700,135.57,20241209,0.00,Y,008500,5000,60 억,,6738,N,N,0,N,02,N
20250509,140225,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,24250,-1800,5,-6.91,14489608975,550035,56.77,25300,29150,22950,33850,18250,26050,26343.27,0.56,0,-1318,34550,30300,26650,22400,18750,32425,24525,60,7800,5000,0,50,1,1200000,291,8.53,4.54,12,45.84,2843.00,5340.00,31850,20250502,-23.86,9700,20241209,150.00,31850,-23.86,20250502,10520,130.51,20250407,31850,-23.86,20250502,9700,150.00,20241209,0.00,Y,008500,5000,60 억,,6738,N,N,0,N,02,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 160225 53 100.00 KOSPI 섬유·의류 N N N N N 15650 -6700 4 -29.98 224740850 14235 2.12 15650 15650 15650 29050 15650 22350 15650.00 0.48 0 0 31416 26882 24616 20082 17816 25750 18950 60 6700 5000 0 10 1 1200000 188 5.50 2.93 12 1.19 2843.00 5340.00 31850 20250502 -50.86 9700 20241209 61.34 31850 -50.86 20250502 10520 48.76 20250407 31850 -50.86 20250502 9700 61.34 20241209 0.00 N 008500 5000 60 억 5803 N N 255 N 02 N
3 20250512 150227 53 100.00 KOSPI 섬유·의류 N N N N N 15650 -6700 4 -29.98 218637350 13845 2.06 15650 15650 15650 29050 15650 22350 15650.00 0.48 0 0 31416 26882 24616 20082 17816 25750 18950 60 6700 5000 0 10 1 1200000 188 5.50 2.93 12 1.15 2843.00 5340.00 31850 20250502 -50.86 9700 20241209 61.34 31850 -50.86 20250502 10520 48.76 20250407 31850 -50.86 20250502 9700 61.34 20241209 0.00 N 008500 5000 60 억 5803 N N 255 N 02 N
4 20250512 140227 53 100.00 KOSPI 섬유·의류 N N N N N 15650 -6700 4 -29.98 210045500 13296 1.98 15650 15650 15650 29050 15650 22350 15650.00 0.48 0 0 31416 26882 24616 20082 17816 25750 18950 60 6700 5000 0 10 1 1200000 188 5.50 2.93 12 1.11 2843.00 5340.00 31850 20250502 -50.86 9700 20241209 61.34 31850 -50.86 20250502 10520 48.76 20250407 31850 -50.86 20250502 9700 61.34 20241209 0.00 N 008500 5000 60 억 5803 N N 255 N 02 N
5 20250512 130226 53 100.00 KOSPI 섬유·의류 N N N N N 15650 -6700 4 -29.98 205992150 13037 1.94 15650 15650 15650 29050 15650 22350 15650.00 0.48 0 0 31416 26882 24616 20082 17816 25750 18950 60 6700 5000 0 10 1 1200000 188 5.50 2.93 12 1.09 2843.00 5340.00 31850 20250502 -50.86 9700 20241209 61.34 31850 -50.86 20250502 10520 48.76 20250407 31850 -50.86 20250502 9700 61.34 20241209 0.00 N 008500 5000 60 억 5803 N N 255 N 02 N
6 20250512 120227 53 100.00 KOSPI 섬유·의류 N N N N N 15650 -6700 4 -29.98 190796000 12066 1.79 15650 15650 15650 29050 15650 22350 15650.00 0.48 0 0 31416 26882 24616 20082 17816 25750 18950 60 6700 5000 0 10 1 1200000 188 5.50 2.93 12 1.01 2843.00 5340.00 31850 20250502 -50.86 9700 20241209 61.34 31850 -50.86 20250502 10520 48.76 20250407 31850 -50.86 20250502 9700 61.34 20241209 0.00 N 008500 5000 60 억 5803 N N 255 N 02 N
7 20250512 110227 53 100.00 KOSPI 섬유·의류 N N N N N 15650 -6700 4 -29.98 175818950 11109 1.65 15650 15650 15650 29050 15650 22350 15650.00 0.48 0 0 31416 26882 24616 20082 17816 25750 18950 60 6700 5000 0 10 1 1200000 188 5.50 2.93 12 0.93 2843.00 5340.00 31850 20250502 -50.86 9700 20241209 61.34 31850 -50.86 20250502 10520 48.76 20250407 31850 -50.86 20250502 9700 61.34 20241209 0.00 N 008500 5000 60 억 5803 N N 255 N 02 N
8 20250512 100226 53 100.00 KOSPI 섬유·의류 N N N N N 15650 -6700 4 -29.98 172391600 10890 1.62 15650 15650 15650 29050 15650 22350 15650.00 0.48 0 0 31416 26882 24616 20082 17816 25750 18950 60 6700 5000 0 10 1 1200000 188 5.50 2.93 12 0.91 2843.00 5340.00 31850 20250502 -50.86 9700 20241209 61.34 31850 -50.86 20250502 10520 48.76 20250407 31850 -50.86 20250502 9700 61.34 20241209 0.00 N 008500 5000 60 억 5803 N N 255 N 02 N
9 20250512 090227 53 100.00 KOSPI 섬유·의류 N N N N N 22350 0 3 0.00 6548550 293 0.04 0 0 0 29050 15650 22350 0.00 0.48 0 0 31416 26882 24616 20082 17816 25750 18950 60 6700 5000 0 50 1 1200000 268 7.86 4.19 12 0.02 2843.00 5340.00 31850 20250502 -29.83 9700 20241209 130.41 31850 -29.83 20250502 10520 112.45 20250407 31850 -29.83 20250502 9700 130.41 20241209 0.00 N 008500 5000 60 억 5803 Y N 255 N 02 N
10 20250509 160225 53 100.00 KOSPI 섬유·의류 N N N N N 22350 -3700 5 -14.20 16304496575 628013 64.81 25300 29150 22350 33850 18250 26050 25965.92 0.56 0 -1475 34550 30300 26650 22400 18750 32425 24525 60 7800 5000 0 50 1 1200000 268 7.86 4.19 12 52.33 2843.00 5340.00 31850 20250502 -29.83 9700 20241209 130.41 31850 -29.83 20250502 10520 112.45 20250407 31850 -29.83 20250502 9700 130.41 20241209 0.00 Y 008500 5000 60 억 6738 N N 255 N 02 N
11 20250509 150226 53 100.00 KOSPI 섬유·의류 N N N N N 22850 -3200 5 -12.28 15457206075 590966 60.99 25300 29150 22700 33850 18250 26050 26155.90 0.56 0 -1498 34550 30300 26650 22400 18750 32425 24525 60 7800 5000 0 50 1 1200000 274 8.04 4.28 12 49.25 2843.00 5340.00 31850 20250502 -28.26 9700 20241209 135.57 31850 -28.26 20250502 10520 117.21 20250407 31850 -28.26 20250502 9700 135.57 20241209 0.00 Y 008500 5000 60 억 6738 N N 0 N 02 N
12 20250509 140225 53 100.00 KOSPI 섬유·의류 N N N N N 24250 -1800 5 -6.91 14489608975 550035 56.77 25300 29150 22950 33850 18250 26050 26343.27 0.56 0 -1318 34550 30300 26650 22400 18750 32425 24525 60 7800 5000 0 50 1 1200000 291 8.53 4.54 12 45.84 2843.00 5340.00 31850 20250502 -23.86 9700 20241209 150.00 31850 -23.86 20250502 10520 130.51 20250407 31850 -23.86 20250502 9700 150.00 20241209 0.00 Y 008500 5000 60 억 6738 N N 0 N 02 N