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
383220/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
20250512,161122,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69700,1300,2,1.90,1628845200,23451,53.48,68600,69900,68000,88900,47900,68400,69457.23,11.46,0,675,70466,69432,68366,67332,66266,69450,67350,38,20500,100,49240,100,1,38307075,26700,7.41,1.65,12,0.06,9408.00,42153.00,76400,20240717,-8.77,47150,20240805,47.83,74800,-6.82,20250220,54000,29.07,20250102,76400,-8.77,20240717,47150,47.83,20240805,0.32,Y,383220,100,38 억,,4389482,N,N,5144,N,00,N
20250512,151135,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69600,1200,2,1.75,1417101100,20411,46.55,68600,69900,68000,88900,47900,68400,69428.30,11.46,0,813,70466,69432,68366,67332,66266,69450,67350,38,20500,100,49240,100,1,38307075,26662,7.40,1.65,12,0.05,9408.00,42153.00,76400,20240717,-8.90,47150,20240805,47.61,74800,-6.95,20250220,54000,28.89,20250102,76400,-8.90,20240717,47150,47.61,20240805,0.32,Y,383220,100,38 억,,4389482,N,N,8048,N,00,N
20250512,141134,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69600,1200,2,1.75,1247257000,17974,40.99,68600,69900,68000,88900,47900,68400,69392.29,11.46,0,960,70466,69432,68366,67332,66266,69450,67350,38,20500,100,49240,100,1,38307075,26662,7.40,1.65,12,0.05,9408.00,42153.00,76400,20240717,-8.90,47150,20240805,47.61,74800,-6.95,20250220,54000,28.89,20250102,76400,-8.90,20240717,47150,47.61,20240805,0.32,Y,383220,100,38 억,,4389482,N,N,8048,N,00,N
20250512,131132,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69800,1400,2,2.05,1089803300,15716,35.84,68600,69900,68000,88900,47900,68400,69343.55,11.46,0,1051,70466,69432,68366,67332,66266,69450,67350,38,20500,100,49240,100,1,38307075,26738,7.42,1.66,12,0.04,9408.00,42153.00,76400,20240717,-8.64,47150,20240805,48.04,74800,-6.68,20250220,54000,29.26,20250102,76400,-8.64,20240717,47150,48.04,20240805,0.32,Y,383220,100,38 억,,4389482,N,N,8048,N,00,N
20250512,121133,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69200,800,2,1.17,784822700,11332,25.84,68600,69700,68000,88900,47900,68400,69257.21,11.46,0,641,70466,69432,68366,67332,66266,69450,67350,38,20500,100,49240,100,1,38307075,26508,7.36,1.64,12,0.03,9408.00,42153.00,76400,20240717,-9.42,47150,20240805,46.77,74800,-7.49,20250220,54000,28.15,20250102,76400,-9.42,20240717,47150,46.77,20240805,0.32,Y,383220,100,38 억,,4389482,N,N,8048,N,00,N
20250512,111132,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69500,1100,2,1.61,665613100,9612,21.92,68600,69700,68000,88900,47900,68400,69248.14,11.46,0,783,70466,69432,68366,67332,66266,69450,67350,38,20500,100,49240,100,1,38307075,26623,7.39,1.65,12,0.03,9408.00,42153.00,76400,20240717,-9.03,47150,20240805,47.40,74800,-7.09,20250220,54000,28.70,20250102,76400,-9.03,20240717,47150,47.40,20240805,0.32,Y,383220,100,38 억,,4389482,N,N,8048,N,00,N
20250512,101129,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69300,900,2,1.32,444415150,6416,14.63,68600,69700,68000,88900,47900,68400,69266.70,11.46,0,767,70466,69432,68366,67332,66266,69450,67350,38,20500,100,49240,100,1,38307075,26547,7.37,1.64,12,0.02,9408.00,42153.00,76400,20240717,-9.29,47150,20240805,46.98,74800,-7.35,20250220,54000,28.33,20250102,76400,-9.29,20240717,47150,46.98,20240805,0.32,Y,383220,100,38 억,,4389482,N,N,8048,N,00,N
20250512,091132,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69300,900,2,1.32,249144000,3595,8.20,68600,69700,68000,88900,47900,68400,69302.92,11.46,0,1104,70466,69432,68366,67332,66266,69450,67350,38,20500,100,49240,100,1,38307075,26547,7.37,1.64,12,0.01,9408.00,42153.00,76400,20240717,-9.29,47150,20240805,46.98,74800,-7.35,20250220,54000,28.33,20250102,76400,-9.29,20240717,47150,46.98,20240805,0.32,Y,383220,100,38 억,,4389482,N,N,8048,N,00,N
20250509,161122,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68400,-100,5,-0.15,2990214550,43852,59.34,68400,69400,67300,89000,48000,68500,68188.77,11.43,0,9806,72033,70266,69133,67366,66233,69700,66800,38,20500,100,49320,100,1,38307075,26202,7.27,1.62,12,0.11,9408.00,42153.00,76400,20240717,-10.47,47150,20240805,45.07,74800,-8.56,20250220,54000,26.67,20250102,76400,-10.47,20240717,47150,45.07,20240805,0.31,Y,383220,100,38 억,,4380048,N,N,8047,N,00,N
20250509,151134,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68200,-300,5,-0.44,2810633950,41225,55.79,68400,69400,67300,89000,48000,68500,68177.90,11.43,0,9830,72033,70266,69133,67366,66233,69700,66800,38,20500,100,49320,100,1,38307075,26125,7.25,1.62,12,0.11,9408.00,42153.00,76400,20240717,-10.73,47150,20240805,44.64,74800,-8.82,20250220,54000,26.30,20250102,76400,-10.73,20240717,47150,44.64,20240805,0.31,Y,383220,100,38 억,,4380048,N,N,18333,N,00,N
20250509,141130,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67900,-600,5,-0.88,1873110300,27388,37.06,68400,69400,67800,89000,48000,68500,68391.64,11.43,0,6655,72033,70266,69133,67366,66233,69700,66800,38,20500,100,49320,100,1,38307075,26011,7.22,1.61,12,0.07,9408.00,42153.00,76400,20240717,-11.13,47150,20240805,44.01,74800,-9.22,20250220,54000,25.74,20250102,76400,-11.13,20240717,47150,44.01,20240805,0.31,Y,383220,100,38 억,,4380048,N,N,18333,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 161122 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69700 1300 2 1.90 1628845200 23451 53.48 68600 69900 68000 88900 47900 68400 69457.23 11.46 0 675 70466 69432 68366 67332 66266 69450 67350 38 20500 100 49240 100 1 38307075 26700 7.41 1.65 12 0.06 9408.00 42153.00 76400 20240717 -8.77 47150 20240805 47.83 74800 -6.82 20250220 54000 29.07 20250102 76400 -8.77 20240717 47150 47.83 20240805 0.32 Y 383220 100 38 억 4389482 N N 5144 N 00 N
3 20250512 151135 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69600 1200 2 1.75 1417101100 20411 46.55 68600 69900 68000 88900 47900 68400 69428.30 11.46 0 813 70466 69432 68366 67332 66266 69450 67350 38 20500 100 49240 100 1 38307075 26662 7.40 1.65 12 0.05 9408.00 42153.00 76400 20240717 -8.90 47150 20240805 47.61 74800 -6.95 20250220 54000 28.89 20250102 76400 -8.90 20240717 47150 47.61 20240805 0.32 Y 383220 100 38 억 4389482 N N 8048 N 00 N
4 20250512 141134 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69600 1200 2 1.75 1247257000 17974 40.99 68600 69900 68000 88900 47900 68400 69392.29 11.46 0 960 70466 69432 68366 67332 66266 69450 67350 38 20500 100 49240 100 1 38307075 26662 7.40 1.65 12 0.05 9408.00 42153.00 76400 20240717 -8.90 47150 20240805 47.61 74800 -6.95 20250220 54000 28.89 20250102 76400 -8.90 20240717 47150 47.61 20240805 0.32 Y 383220 100 38 억 4389482 N N 8048 N 00 N
5 20250512 131132 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69800 1400 2 2.05 1089803300 15716 35.84 68600 69900 68000 88900 47900 68400 69343.55 11.46 0 1051 70466 69432 68366 67332 66266 69450 67350 38 20500 100 49240 100 1 38307075 26738 7.42 1.66 12 0.04 9408.00 42153.00 76400 20240717 -8.64 47150 20240805 48.04 74800 -6.68 20250220 54000 29.26 20250102 76400 -8.64 20240717 47150 48.04 20240805 0.32 Y 383220 100 38 억 4389482 N N 8048 N 00 N
6 20250512 121133 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69200 800 2 1.17 784822700 11332 25.84 68600 69700 68000 88900 47900 68400 69257.21 11.46 0 641 70466 69432 68366 67332 66266 69450 67350 38 20500 100 49240 100 1 38307075 26508 7.36 1.64 12 0.03 9408.00 42153.00 76400 20240717 -9.42 47150 20240805 46.77 74800 -7.49 20250220 54000 28.15 20250102 76400 -9.42 20240717 47150 46.77 20240805 0.32 Y 383220 100 38 억 4389482 N N 8048 N 00 N
7 20250512 111132 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69500 1100 2 1.61 665613100 9612 21.92 68600 69700 68000 88900 47900 68400 69248.14 11.46 0 783 70466 69432 68366 67332 66266 69450 67350 38 20500 100 49240 100 1 38307075 26623 7.39 1.65 12 0.03 9408.00 42153.00 76400 20240717 -9.03 47150 20240805 47.40 74800 -7.09 20250220 54000 28.70 20250102 76400 -9.03 20240717 47150 47.40 20240805 0.32 Y 383220 100 38 억 4389482 N N 8048 N 00 N
8 20250512 101129 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69300 900 2 1.32 444415150 6416 14.63 68600 69700 68000 88900 47900 68400 69266.70 11.46 0 767 70466 69432 68366 67332 66266 69450 67350 38 20500 100 49240 100 1 38307075 26547 7.37 1.64 12 0.02 9408.00 42153.00 76400 20240717 -9.29 47150 20240805 46.98 74800 -7.35 20250220 54000 28.33 20250102 76400 -9.29 20240717 47150 46.98 20240805 0.32 Y 383220 100 38 억 4389482 N N 8048 N 00 N
9 20250512 091132 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 69300 900 2 1.32 249144000 3595 8.20 68600 69700 68000 88900 47900 68400 69302.92 11.46 0 1104 70466 69432 68366 67332 66266 69450 67350 38 20500 100 49240 100 1 38307075 26547 7.37 1.64 12 0.01 9408.00 42153.00 76400 20240717 -9.29 47150 20240805 46.98 74800 -7.35 20250220 54000 28.33 20250102 76400 -9.29 20240717 47150 46.98 20240805 0.32 Y 383220 100 38 억 4389482 N N 8048 N 00 N
10 20250509 161122 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 68400 -100 5 -0.15 2990214550 43852 59.34 68400 69400 67300 89000 48000 68500 68188.77 11.43 0 9806 72033 70266 69133 67366 66233 69700 66800 38 20500 100 49320 100 1 38307075 26202 7.27 1.62 12 0.11 9408.00 42153.00 76400 20240717 -10.47 47150 20240805 45.07 74800 -8.56 20250220 54000 26.67 20250102 76400 -10.47 20240717 47150 45.07 20240805 0.31 Y 383220 100 38 억 4380048 N N 8047 N 00 N
11 20250509 151134 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 68200 -300 5 -0.44 2810633950 41225 55.79 68400 69400 67300 89000 48000 68500 68177.90 11.43 0 9830 72033 70266 69133 67366 66233 69700 66800 38 20500 100 49320 100 1 38307075 26125 7.25 1.62 12 0.11 9408.00 42153.00 76400 20240717 -10.73 47150 20240805 44.64 74800 -8.82 20250220 54000 26.30 20250102 76400 -10.73 20240717 47150 44.64 20240805 0.31 Y 383220 100 38 억 4380048 N N 18333 N 00 N
12 20250509 141130 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 67900 -600 5 -0.88 1873110300 27388 37.06 68400 69400 67800 89000 48000 68500 68391.64 11.43 0 6655 72033 70266 69133 67366 66233 69700 66800 38 20500 100 49320 100 1 38307075 26011 7.22 1.61 12 0.07 9408.00 42153.00 76400 20240717 -11.13 47150 20240805 44.01 74800 -9.22 20250220 54000 25.74 20250102 76400 -11.13 20240717 47150 44.01 20240805 0.31 Y 383220 100 38 억 4380048 N N 18333 N 00 N