ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005800/price/prices-20250301.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
20250312,160208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10210,30,2,0.29,88942400,8683,139.60,10350,10440,10100,13230,7130,10180,10243.28,26.23,0,-411,10393,10286,10173,10066,9953,10290,10070,45,3050,500,7530,10,1,9000000,919,18.33,0.25,12,0.10,557.00,40631.00,14070,20250109,-27.43,8440,20240805,20.97,14070,-27.43,20250109,9050,12.82,20250102,14070,-27.43,20250109,8440,20.97,20240805,0.14,N,005800,500,45 억,,2360295,N,N,14,N,00,N
20250312,150210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10210,30,2,0.29,83966920,8196,131.77,10350,10440,10100,13230,7130,10180,10244.87,26.23,0,-420,10393,10286,10173,10066,9953,10290,10070,45,3050,500,7530,10,1,9000000,919,18.33,0.25,12,0.09,557.00,40631.00,14070,20250109,-27.43,8440,20240805,20.97,14070,-27.43,20250109,9050,12.82,20250102,14070,-27.43,20250109,8440,20.97,20240805,0.14,N,005800,500,45 억,,2360295,N,N,2,N,00,N
20250312,140209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10220,40,2,0.39,79882130,7796,125.34,10350,10440,10100,13230,7130,10180,10246.55,26.23,0,-424,10393,10286,10173,10066,9953,10290,10070,45,3050,500,7530,10,1,9000000,920,18.35,0.25,12,0.09,557.00,40631.00,14070,20250109,-27.36,8440,20240805,21.09,14070,-27.36,20250109,9050,12.93,20250102,14070,-27.36,20250109,8440,21.09,20240805,0.14,N,005800,500,45 억,,2360295,N,N,2,N,00,N
20250312,130209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10210,30,2,0.29,73465840,7169,115.26,10350,10440,10100,13230,7130,10180,10247.71,26.23,0,-427,10393,10286,10173,10066,9953,10290,10070,45,3050,500,7530,10,1,9000000,919,18.33,0.25,12,0.08,557.00,40631.00,14070,20250109,-27.43,8440,20240805,20.97,14070,-27.43,20250109,9050,12.82,20250102,14070,-27.43,20250109,8440,20.97,20240805,0.14,N,005800,500,45 억,,2360295,N,N,2,N,00,N
20250312,120209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10210,30,2,0.29,61576210,6008,96.59,10350,10440,10100,13230,7130,10180,10249.04,26.23,0,-620,10393,10286,10173,10066,9953,10290,10070,45,3050,500,7530,10,1,9000000,919,18.33,0.25,12,0.07,557.00,40631.00,14070,20250109,-27.43,8440,20240805,20.97,14070,-27.43,20250109,9050,12.82,20250102,14070,-27.43,20250109,8440,20.97,20240805,0.14,N,005800,500,45 억,,2360295,N,N,2,N,00,N
20250312,110208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10210,30,2,0.29,31430120,3087,49.63,10350,10350,10100,13230,7130,10180,10181.44,26.23,0,-94,10393,10286,10173,10066,9953,10290,10070,45,3050,500,7530,10,1,9000000,919,18.33,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.43,8440,20240805,20.97,14070,-27.43,20250109,9050,12.82,20250102,14070,-27.43,20250109,8440,20.97,20240805,0.14,N,005800,500,45 억,,2360295,N,N,2,N,00,N
20250312,100209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10210,30,2,0.29,24754760,2433,39.12,10350,10350,10100,13230,7130,10180,10174.58,26.23,0,-93,10393,10286,10173,10066,9953,10290,10070,45,3050,500,7530,10,1,9000000,919,18.33,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.43,8440,20240805,20.97,14070,-27.43,20250109,9050,12.82,20250102,14070,-27.43,20250109,8440,20.97,20240805,0.14,N,005800,500,45 억,,2360295,N,N,2,N,00,N
20250312,090209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10150,-30,5,-0.29,2845430,276,4.44,10350,10350,10150,13230,7130,10180,10309.53,26.23,0,-89,10393,10286,10173,10066,9953,10290,10070,45,3050,500,7530,10,1,9000000,914,18.22,0.25,12,0.00,557.00,40631.00,14070,20250109,-27.86,8440,20240805,20.26,14070,-27.86,20250109,9050,12.15,20250102,14070,-27.86,20250109,8440,20.26,20240805,0.14,N,005800,500,45 억,,2360295,N,N,2,N,00,N
20250311,160208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10180,-120,5,-1.17,62677470,6187,165.83,10180,10280,10060,13390,7210,10300,10130.51,26.22,0,758,10486,10392,10276,10182,10066,10335,10125,45,3090,500,7620,10,1,9000000,916,18.28,0.25,12,0.07,557.00,40631.00,14070,20250109,-27.65,8440,20240805,20.62,14070,-27.65,20250109,9050,12.49,20250102,14070,-27.65,20250109,8440,20.62,20240805,0.14,N,005800,500,45 억,,2359543,N,N,2,N,00,N
20250311,150209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10110,-190,5,-1.84,61754020,6096,163.39,10180,10280,10060,13390,7210,10300,10130.25,26.22,0,757,10486,10392,10276,10182,10066,10335,10125,45,3090,500,7620,10,1,9000000,910,18.15,0.25,12,0.07,557.00,40631.00,14070,20250109,-28.14,8440,20240805,19.79,14070,-28.14,20250109,9050,11.71,20250102,14070,-28.14,20250109,8440,19.79,20240805,0.14,N,005800,500,45 억,,2359543,N,N,0,N,00,N
20250311,140209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10120,-180,5,-1.75,51667440,5098,136.64,10180,10280,10060,13390,7210,10300,10134.85,26.22,0,405,10486,10392,10276,10182,10066,10335,10125,45,3090,500,7620,10,1,9000000,911,18.17,0.25,12,0.06,557.00,40631.00,14070,20250109,-28.07,8440,20240805,19.91,14070,-28.07,20250109,9050,11.82,20250102,14070,-28.07,20250109,8440,19.91,20240805,0.14,N,005800,500,45 억,,2359543,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 20250312 160208 57 100.00 KOSPI 섬유·의류 N N N N N 10210 30 2 0.29 88942400 8683 139.60 10350 10440 10100 13230 7130 10180 10243.28 26.23 0 -411 10393 10286 10173 10066 9953 10290 10070 45 3050 500 7530 10 1 9000000 919 18.33 0.25 12 0.10 557.00 40631.00 14070 20250109 -27.43 8440 20240805 20.97 14070 -27.43 20250109 9050 12.82 20250102 14070 -27.43 20250109 8440 20.97 20240805 0.14 N 005800 500 45 억 2360295 N N 14 N 00 N
3 20250312 150210 57 100.00 KOSPI 섬유·의류 N N N N N 10210 30 2 0.29 83966920 8196 131.77 10350 10440 10100 13230 7130 10180 10244.87 26.23 0 -420 10393 10286 10173 10066 9953 10290 10070 45 3050 500 7530 10 1 9000000 919 18.33 0.25 12 0.09 557.00 40631.00 14070 20250109 -27.43 8440 20240805 20.97 14070 -27.43 20250109 9050 12.82 20250102 14070 -27.43 20250109 8440 20.97 20240805 0.14 N 005800 500 45 억 2360295 N N 2 N 00 N
4 20250312 140209 57 100.00 KOSPI 섬유·의류 N N N N N 10220 40 2 0.39 79882130 7796 125.34 10350 10440 10100 13230 7130 10180 10246.55 26.23 0 -424 10393 10286 10173 10066 9953 10290 10070 45 3050 500 7530 10 1 9000000 920 18.35 0.25 12 0.09 557.00 40631.00 14070 20250109 -27.36 8440 20240805 21.09 14070 -27.36 20250109 9050 12.93 20250102 14070 -27.36 20250109 8440 21.09 20240805 0.14 N 005800 500 45 억 2360295 N N 2 N 00 N
5 20250312 130209 57 100.00 KOSPI 섬유·의류 N N N N N 10210 30 2 0.29 73465840 7169 115.26 10350 10440 10100 13230 7130 10180 10247.71 26.23 0 -427 10393 10286 10173 10066 9953 10290 10070 45 3050 500 7530 10 1 9000000 919 18.33 0.25 12 0.08 557.00 40631.00 14070 20250109 -27.43 8440 20240805 20.97 14070 -27.43 20250109 9050 12.82 20250102 14070 -27.43 20250109 8440 20.97 20240805 0.14 N 005800 500 45 억 2360295 N N 2 N 00 N
6 20250312 120209 57 100.00 KOSPI 섬유·의류 N N N N N 10210 30 2 0.29 61576210 6008 96.59 10350 10440 10100 13230 7130 10180 10249.04 26.23 0 -620 10393 10286 10173 10066 9953 10290 10070 45 3050 500 7530 10 1 9000000 919 18.33 0.25 12 0.07 557.00 40631.00 14070 20250109 -27.43 8440 20240805 20.97 14070 -27.43 20250109 9050 12.82 20250102 14070 -27.43 20250109 8440 20.97 20240805 0.14 N 005800 500 45 억 2360295 N N 2 N 00 N
7 20250312 110208 57 100.00 KOSPI 섬유·의류 N N N N N 10210 30 2 0.29 31430120 3087 49.63 10350 10350 10100 13230 7130 10180 10181.44 26.23 0 -94 10393 10286 10173 10066 9953 10290 10070 45 3050 500 7530 10 1 9000000 919 18.33 0.25 12 0.03 557.00 40631.00 14070 20250109 -27.43 8440 20240805 20.97 14070 -27.43 20250109 9050 12.82 20250102 14070 -27.43 20250109 8440 20.97 20240805 0.14 N 005800 500 45 억 2360295 N N 2 N 00 N
8 20250312 100209 57 100.00 KOSPI 섬유·의류 N N N N N 10210 30 2 0.29 24754760 2433 39.12 10350 10350 10100 13230 7130 10180 10174.58 26.23 0 -93 10393 10286 10173 10066 9953 10290 10070 45 3050 500 7530 10 1 9000000 919 18.33 0.25 12 0.03 557.00 40631.00 14070 20250109 -27.43 8440 20240805 20.97 14070 -27.43 20250109 9050 12.82 20250102 14070 -27.43 20250109 8440 20.97 20240805 0.14 N 005800 500 45 억 2360295 N N 2 N 00 N
9 20250312 090209 57 100.00 KOSPI 섬유·의류 N N N N N 10150 -30 5 -0.29 2845430 276 4.44 10350 10350 10150 13230 7130 10180 10309.53 26.23 0 -89 10393 10286 10173 10066 9953 10290 10070 45 3050 500 7530 10 1 9000000 914 18.22 0.25 12 0.00 557.00 40631.00 14070 20250109 -27.86 8440 20240805 20.26 14070 -27.86 20250109 9050 12.15 20250102 14070 -27.86 20250109 8440 20.26 20240805 0.14 N 005800 500 45 억 2360295 N N 2 N 00 N
10 20250311 160208 57 100.00 KOSPI 섬유·의류 N N N N N 10180 -120 5 -1.17 62677470 6187 165.83 10180 10280 10060 13390 7210 10300 10130.51 26.22 0 758 10486 10392 10276 10182 10066 10335 10125 45 3090 500 7620 10 1 9000000 916 18.28 0.25 12 0.07 557.00 40631.00 14070 20250109 -27.65 8440 20240805 20.62 14070 -27.65 20250109 9050 12.49 20250102 14070 -27.65 20250109 8440 20.62 20240805 0.14 N 005800 500 45 억 2359543 N N 2 N 00 N
11 20250311 150209 57 100.00 KOSPI 섬유·의류 N N N N N 10110 -190 5 -1.84 61754020 6096 163.39 10180 10280 10060 13390 7210 10300 10130.25 26.22 0 757 10486 10392 10276 10182 10066 10335 10125 45 3090 500 7620 10 1 9000000 910 18.15 0.25 12 0.07 557.00 40631.00 14070 20250109 -28.14 8440 20240805 19.79 14070 -28.14 20250109 9050 11.71 20250102 14070 -28.14 20250109 8440 19.79 20240805 0.14 N 005800 500 45 억 2359543 N N 0 N 00 N
12 20250311 140209 57 100.00 KOSPI 섬유·의류 N N N N N 10120 -180 5 -1.75 51667440 5098 136.64 10180 10280 10060 13390 7210 10300 10134.85 26.22 0 405 10486 10392 10276 10182 10066 10335 10125 45 3090 500 7620 10 1 9000000 911 18.17 0.25 12 0.06 557.00 40631.00 14070 20250109 -28.07 8440 20240805 19.91 14070 -28.07 20250109 9050 11.82 20250102 14070 -28.07 20250109 8440 19.91 20240805 0.14 N 005800 500 45 억 2359543 N N 0 N 00 N