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
102280/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
20250512,160712,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240426,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
20250512,150720,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240426,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
20250512,140718,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240426,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
20250512,130719,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240426,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
20250512,120719,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240426,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
20250512,110718,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240426,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
20250512,100716,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240426,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
20250512,090718,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.26,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240426,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240513,0.00,Y,102280,100,26 억,,329740,N,N,0,N,00,N
20250509,160712,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240425,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240509,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N
20250509,150719,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240425,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240509,0.00,Y,102280,100,26 억,,329220,N,N,0,N,00,N
20250509,140716,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,4035,1345,2690,0.00,1.25,0,0,2690,2690,2690,2690,2690,2690,2690,26,1345,100,0,5,1,26259210,706,-6.83,0.69,12,0.00,-394.00,3872.00,13450,20240425,-80.00,2690,20250508,0.00,13450,-80.00,20250102,2690,0.00,20250508,13450,-80.00,20241111,269,900.00,20240509,0.00,Y,102280,100,26 억,,329220,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 160712 58 100.00 KOSPI 섬유·의류 N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 4035 1345 2690 0.00 1.26 0 0 2690 2690 2690 2690 2690 2690 2690 26 1345 100 0 5 1 26259210 706 -6.83 0.69 12 0.00 -394.00 3872.00 13450 20240426 -80.00 2690 20250508 0.00 13450 -80.00 20250102 2690 0.00 20250508 13450 -80.00 20241111 269 900.00 20240513 0.00 Y 102280 100 26 억 329740 N N 0 N 00 N
3 20250512 150720 58 100.00 KOSPI 섬유·의류 N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 4035 1345 2690 0.00 1.26 0 0 2690 2690 2690 2690 2690 2690 2690 26 1345 100 0 5 1 26259210 706 -6.83 0.69 12 0.00 -394.00 3872.00 13450 20240426 -80.00 2690 20250508 0.00 13450 -80.00 20250102 2690 0.00 20250508 13450 -80.00 20241111 269 900.00 20240513 0.00 Y 102280 100 26 억 329740 N N 0 N 00 N
4 20250512 140718 58 100.00 KOSPI 섬유·의류 N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 4035 1345 2690 0.00 1.26 0 0 2690 2690 2690 2690 2690 2690 2690 26 1345 100 0 5 1 26259210 706 -6.83 0.69 12 0.00 -394.00 3872.00 13450 20240426 -80.00 2690 20250508 0.00 13450 -80.00 20250102 2690 0.00 20250508 13450 -80.00 20241111 269 900.00 20240513 0.00 Y 102280 100 26 억 329740 N N 0 N 00 N
5 20250512 130719 58 100.00 KOSPI 섬유·의류 N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 4035 1345 2690 0.00 1.26 0 0 2690 2690 2690 2690 2690 2690 2690 26 1345 100 0 5 1 26259210 706 -6.83 0.69 12 0.00 -394.00 3872.00 13450 20240426 -80.00 2690 20250508 0.00 13450 -80.00 20250102 2690 0.00 20250508 13450 -80.00 20241111 269 900.00 20240513 0.00 Y 102280 100 26 억 329740 N N 0 N 00 N
6 20250512 120719 58 100.00 KOSPI 섬유·의류 N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 4035 1345 2690 0.00 1.26 0 0 2690 2690 2690 2690 2690 2690 2690 26 1345 100 0 5 1 26259210 706 -6.83 0.69 12 0.00 -394.00 3872.00 13450 20240426 -80.00 2690 20250508 0.00 13450 -80.00 20250102 2690 0.00 20250508 13450 -80.00 20241111 269 900.00 20240513 0.00 Y 102280 100 26 억 329740 N N 0 N 00 N
7 20250512 110718 58 100.00 KOSPI 섬유·의류 N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 4035 1345 2690 0.00 1.26 0 0 2690 2690 2690 2690 2690 2690 2690 26 1345 100 0 5 1 26259210 706 -6.83 0.69 12 0.00 -394.00 3872.00 13450 20240426 -80.00 2690 20250508 0.00 13450 -80.00 20250102 2690 0.00 20250508 13450 -80.00 20241111 269 900.00 20240513 0.00 Y 102280 100 26 억 329740 N N 0 N 00 N
8 20250512 100716 58 100.00 KOSPI 섬유·의류 N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 4035 1345 2690 0.00 1.26 0 0 2690 2690 2690 2690 2690 2690 2690 26 1345 100 0 5 1 26259210 706 -6.83 0.69 12 0.00 -394.00 3872.00 13450 20240426 -80.00 2690 20250508 0.00 13450 -80.00 20250102 2690 0.00 20250508 13450 -80.00 20241111 269 900.00 20240513 0.00 Y 102280 100 26 억 329740 N N 0 N 00 N
9 20250512 090718 58 100.00 KOSPI 섬유·의류 N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 4035 1345 2690 0.00 1.26 0 0 2690 2690 2690 2690 2690 2690 2690 26 1345 100 0 5 1 26259210 706 -6.83 0.69 12 0.00 -394.00 3872.00 13450 20240426 -80.00 2690 20250508 0.00 13450 -80.00 20250102 2690 0.00 20250508 13450 -80.00 20241111 269 900.00 20240513 0.00 Y 102280 100 26 억 329740 N N 0 N 00 N
10 20250509 160712 58 100.00 KOSPI 섬유·의류 N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 4035 1345 2690 0.00 1.25 0 0 2690 2690 2690 2690 2690 2690 2690 26 1345 100 0 5 1 26259210 706 -6.83 0.69 12 0.00 -394.00 3872.00 13450 20240425 -80.00 2690 20250508 0.00 13450 -80.00 20250102 2690 0.00 20250508 13450 -80.00 20241111 269 900.00 20240509 0.00 Y 102280 100 26 억 329220 N N 0 N 00 N
11 20250509 150719 58 100.00 KOSPI 섬유·의류 N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 4035 1345 2690 0.00 1.25 0 0 2690 2690 2690 2690 2690 2690 2690 26 1345 100 0 5 1 26259210 706 -6.83 0.69 12 0.00 -394.00 3872.00 13450 20240425 -80.00 2690 20250508 0.00 13450 -80.00 20250102 2690 0.00 20250508 13450 -80.00 20241111 269 900.00 20240509 0.00 Y 102280 100 26 억 329220 N N 0 N 00 N
12 20250509 140716 58 100.00 KOSPI 섬유·의류 N N N N N 2690 0 3 0.00 0 0 0.00 0 0 0 4035 1345 2690 0.00 1.25 0 0 2690 2690 2690 2690 2690 2690 2690 26 1345 100 0 5 1 26259210 706 -6.83 0.69 12 0.00 -394.00 3872.00 13450 20240425 -80.00 2690 20250508 0.00 13450 -80.00 20250102 2690 0.00 20250508 13450 -80.00 20241111 269 900.00 20240509 0.00 Y 102280 100 26 억 329220 N N 0 N 00 N