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
005820/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
20250312,160209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14200,260,2,1.87,41625200,2970,128.24,13930,14300,13900,18120,9760,13940,14015.22,1.12,0,-106,14453,14196,14063,13806,13673,14130,13740,115,4180,5000,10030,10,1,2297970,326,4.43,0.27,12,0.13,3202.00,53046.00,20200,20240326,-29.70,12260,20241209,15.82,14540,-2.34,20250204,12570,12.97,20250102,20200,-29.70,20240326,12260,15.82,20241209,0.44,N,005820,5000,114 억,,25831,N,N,3,N,00,N
20250312,150211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14150,210,2,1.51,41412200,2955,127.59,13930,14300,13900,18120,9760,13940,14014.28,1.12,0,-105,14453,14196,14063,13806,13673,14130,13740,115,4180,5000,10030,10,1,2297970,325,4.42,0.27,12,0.13,3202.00,53046.00,20200,20240326,-29.95,12260,20241209,15.42,14540,-2.68,20250204,12570,12.57,20250102,20200,-29.95,20240326,12260,15.42,20241209,0.44,N,005820,5000,114 억,,25831,N,N,0,N,00,N
20250312,140210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14150,210,2,1.51,41242400,2943,127.07,13930,14300,13900,18120,9760,13940,14013.73,1.12,0,-105,14453,14196,14063,13806,13673,14130,13740,115,4180,5000,10030,10,1,2297970,325,4.42,0.27,12,0.13,3202.00,53046.00,20200,20240326,-29.95,12260,20241209,15.42,14540,-2.68,20250204,12570,12.57,20250102,20200,-29.95,20240326,12260,15.42,20241209,0.44,N,005820,5000,114 억,,25831,N,N,0,N,00,N
20250312,130209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14150,210,2,1.51,41242400,2943,127.07,13930,14300,13900,18120,9760,13940,14013.73,1.12,0,-105,14453,14196,14063,13806,13673,14130,13740,115,4180,5000,10030,10,1,2297970,325,4.42,0.27,12,0.13,3202.00,53046.00,20200,20240326,-29.95,12260,20241209,15.42,14540,-2.68,20250204,12570,12.57,20250102,20200,-29.95,20240326,12260,15.42,20241209,0.44,N,005820,5000,114 억,,25831,N,N,0,N,00,N
20250312,120210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14300,360,2,2.58,41143340,2936,126.77,13930,14300,13900,18120,9760,13940,14013.40,1.12,0,-105,14453,14196,14063,13806,13673,14130,13740,115,4180,5000,10030,10,1,2297970,329,4.47,0.27,12,0.13,3202.00,53046.00,20200,20240326,-29.21,12260,20241209,16.64,14540,-1.65,20250204,12570,13.76,20250102,20200,-29.21,20240326,12260,16.64,20241209,0.44,N,005820,5000,114 억,,25831,N,N,0,N,00,N
20250312,110209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14130,190,2,1.36,35485910,2536,109.50,13930,14290,13900,18120,9760,13940,13992.87,1.12,0,-105,14453,14196,14063,13806,13673,14130,13740,115,4180,5000,10030,10,1,2297970,325,4.41,0.27,12,0.11,3202.00,53046.00,20200,20240326,-30.05,12260,20241209,15.25,14540,-2.82,20250204,12570,12.41,20250102,20200,-30.05,20240326,12260,15.25,20241209,0.44,N,005820,5000,114 억,,25831,N,N,0,N,00,N
20250312,100209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13910,-30,5,-0.22,11214050,806,34.80,13930,13940,13900,18120,9760,13940,13913.21,1.12,0,-104,14453,14196,14063,13806,13673,14130,13740,115,4180,5000,10030,10,1,2297970,320,4.34,0.26,12,0.04,3202.00,53046.00,20200,20240326,-31.14,12260,20241209,13.46,14540,-4.33,20250204,12570,10.66,20250102,20200,-31.14,20240326,12260,13.46,20241209,0.44,N,005820,5000,114 억,,25831,N,N,0,N,00,N
20250312,090210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13930,-10,5,-0.07,529340,38,1.64,13930,13930,13930,18120,9760,13940,13930.00,1.12,0,-5,14453,14196,14063,13806,13673,14130,13740,115,4180,5000,10030,10,1,2297970,320,4.35,0.26,12,0.00,3202.00,53046.00,20200,20240326,-31.04,12260,20241209,13.62,14540,-4.20,20250204,12570,10.82,20250102,20200,-31.04,20240326,12260,13.62,20241209,0.44,N,005820,5000,114 억,,25831,N,N,0,N,00,N
20250311,160209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13940,-380,5,-2.65,32693980,2316,19.65,14320,14320,13930,18610,10030,14320,14116.57,1.12,0,-1,14913,14616,14153,13856,13393,14765,14005,115,4290,5000,10310,10,1,2297970,320,4.35,0.26,12,0.10,3202.00,53046.00,20200,20240326,-30.99,12260,20241209,13.70,14540,-4.13,20250204,12570,10.90,20250102,20200,-30.99,20240326,12260,13.70,20241209,0.47,N,005820,5000,114 억,,25834,N,N,0,N,00,N
20250311,150210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14250,-70,5,-0.49,30040860,2127,18.05,14320,14320,13930,18610,10030,14320,14123.58,1.12,0,5,14913,14616,14153,13856,13393,14765,14005,115,4290,5000,10310,10,1,2297970,327,4.45,0.27,12,0.09,3202.00,53046.00,20200,20240326,-29.46,12260,20241209,16.23,14540,-1.99,20250204,12570,13.37,20250102,20200,-29.46,20240326,12260,16.23,20241209,0.47,N,005820,5000,114 억,,25834,N,N,0,N,00,N
20250311,140209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13930,-390,5,-2.72,29828090,2112,17.92,14320,14320,13930,18610,10030,14320,14123.15,1.12,0,10,14913,14616,14153,13856,13393,14765,14005,115,4290,5000,10310,10,1,2297970,320,4.35,0.26,12,0.09,3202.00,53046.00,20200,20240326,-31.04,12260,20241209,13.62,14540,-4.20,20250204,12570,10.82,20250102,20200,-31.04,20240326,12260,13.62,20241209,0.47,N,005820,5000,114 억,,25834,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 160209 57 100.00 KOSPI 섬유·의류 N N N N N 14200 260 2 1.87 41625200 2970 128.24 13930 14300 13900 18120 9760 13940 14015.22 1.12 0 -106 14453 14196 14063 13806 13673 14130 13740 115 4180 5000 10030 10 1 2297970 326 4.43 0.27 12 0.13 3202.00 53046.00 20200 20240326 -29.70 12260 20241209 15.82 14540 -2.34 20250204 12570 12.97 20250102 20200 -29.70 20240326 12260 15.82 20241209 0.44 N 005820 5000 114 억 25831 N N 3 N 00 N
3 20250312 150211 57 100.00 KOSPI 섬유·의류 N N N N N 14150 210 2 1.51 41412200 2955 127.59 13930 14300 13900 18120 9760 13940 14014.28 1.12 0 -105 14453 14196 14063 13806 13673 14130 13740 115 4180 5000 10030 10 1 2297970 325 4.42 0.27 12 0.13 3202.00 53046.00 20200 20240326 -29.95 12260 20241209 15.42 14540 -2.68 20250204 12570 12.57 20250102 20200 -29.95 20240326 12260 15.42 20241209 0.44 N 005820 5000 114 억 25831 N N 0 N 00 N
4 20250312 140210 57 100.00 KOSPI 섬유·의류 N N N N N 14150 210 2 1.51 41242400 2943 127.07 13930 14300 13900 18120 9760 13940 14013.73 1.12 0 -105 14453 14196 14063 13806 13673 14130 13740 115 4180 5000 10030 10 1 2297970 325 4.42 0.27 12 0.13 3202.00 53046.00 20200 20240326 -29.95 12260 20241209 15.42 14540 -2.68 20250204 12570 12.57 20250102 20200 -29.95 20240326 12260 15.42 20241209 0.44 N 005820 5000 114 억 25831 N N 0 N 00 N
5 20250312 130209 57 100.00 KOSPI 섬유·의류 N N N N N 14150 210 2 1.51 41242400 2943 127.07 13930 14300 13900 18120 9760 13940 14013.73 1.12 0 -105 14453 14196 14063 13806 13673 14130 13740 115 4180 5000 10030 10 1 2297970 325 4.42 0.27 12 0.13 3202.00 53046.00 20200 20240326 -29.95 12260 20241209 15.42 14540 -2.68 20250204 12570 12.57 20250102 20200 -29.95 20240326 12260 15.42 20241209 0.44 N 005820 5000 114 억 25831 N N 0 N 00 N
6 20250312 120210 57 100.00 KOSPI 섬유·의류 N N N N N 14300 360 2 2.58 41143340 2936 126.77 13930 14300 13900 18120 9760 13940 14013.40 1.12 0 -105 14453 14196 14063 13806 13673 14130 13740 115 4180 5000 10030 10 1 2297970 329 4.47 0.27 12 0.13 3202.00 53046.00 20200 20240326 -29.21 12260 20241209 16.64 14540 -1.65 20250204 12570 13.76 20250102 20200 -29.21 20240326 12260 16.64 20241209 0.44 N 005820 5000 114 억 25831 N N 0 N 00 N
7 20250312 110209 57 100.00 KOSPI 섬유·의류 N N N N N 14130 190 2 1.36 35485910 2536 109.50 13930 14290 13900 18120 9760 13940 13992.87 1.12 0 -105 14453 14196 14063 13806 13673 14130 13740 115 4180 5000 10030 10 1 2297970 325 4.41 0.27 12 0.11 3202.00 53046.00 20200 20240326 -30.05 12260 20241209 15.25 14540 -2.82 20250204 12570 12.41 20250102 20200 -30.05 20240326 12260 15.25 20241209 0.44 N 005820 5000 114 억 25831 N N 0 N 00 N
8 20250312 100209 57 100.00 KOSPI 섬유·의류 N N N N N 13910 -30 5 -0.22 11214050 806 34.80 13930 13940 13900 18120 9760 13940 13913.21 1.12 0 -104 14453 14196 14063 13806 13673 14130 13740 115 4180 5000 10030 10 1 2297970 320 4.34 0.26 12 0.04 3202.00 53046.00 20200 20240326 -31.14 12260 20241209 13.46 14540 -4.33 20250204 12570 10.66 20250102 20200 -31.14 20240326 12260 13.46 20241209 0.44 N 005820 5000 114 억 25831 N N 0 N 00 N
9 20250312 090210 57 100.00 KOSPI 섬유·의류 N N N N N 13930 -10 5 -0.07 529340 38 1.64 13930 13930 13930 18120 9760 13940 13930.00 1.12 0 -5 14453 14196 14063 13806 13673 14130 13740 115 4180 5000 10030 10 1 2297970 320 4.35 0.26 12 0.00 3202.00 53046.00 20200 20240326 -31.04 12260 20241209 13.62 14540 -4.20 20250204 12570 10.82 20250102 20200 -31.04 20240326 12260 13.62 20241209 0.44 N 005820 5000 114 억 25831 N N 0 N 00 N
10 20250311 160209 57 100.00 KOSPI 섬유·의류 N N N N N 13940 -380 5 -2.65 32693980 2316 19.65 14320 14320 13930 18610 10030 14320 14116.57 1.12 0 -1 14913 14616 14153 13856 13393 14765 14005 115 4290 5000 10310 10 1 2297970 320 4.35 0.26 12 0.10 3202.00 53046.00 20200 20240326 -30.99 12260 20241209 13.70 14540 -4.13 20250204 12570 10.90 20250102 20200 -30.99 20240326 12260 13.70 20241209 0.47 N 005820 5000 114 억 25834 N N 0 N 00 N
11 20250311 150210 57 100.00 KOSPI 섬유·의류 N N N N N 14250 -70 5 -0.49 30040860 2127 18.05 14320 14320 13930 18610 10030 14320 14123.58 1.12 0 5 14913 14616 14153 13856 13393 14765 14005 115 4290 5000 10310 10 1 2297970 327 4.45 0.27 12 0.09 3202.00 53046.00 20200 20240326 -29.46 12260 20241209 16.23 14540 -1.99 20250204 12570 13.37 20250102 20200 -29.46 20240326 12260 16.23 20241209 0.47 N 005820 5000 114 억 25834 N N 0 N 00 N
12 20250311 140209 57 100.00 KOSPI 섬유·의류 N N N N N 13930 -390 5 -2.72 29828090 2112 17.92 14320 14320 13930 18610 10030 14320 14123.15 1.12 0 10 14913 14616 14153 13856 13393 14765 14005 115 4290 5000 10310 10 1 2297970 320 4.35 0.26 12 0.09 3202.00 53046.00 20200 20240326 -31.04 12260 20241209 13.62 14540 -4.20 20250204 12570 10.82 20250102 20200 -31.04 20240326 12260 13.62 20241209 0.47 N 005820 5000 114 억 25834 N N 0 N 00 N