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
008500/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
20250312,160231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10990,160,2,1.48,19897970,1829,120.49,10830,11190,10800,14070,7590,10830,10879.15,0.01,0,106,10990,10910,10850,10770,10710,10950,10810,60,3240,5000,6710,10,1,1200000,132,-5.85,3.91,12,0.15,-1880.00,2810.00,21800,20240411,-49.59,9700,20241209,13.30,11900,-7.65,20250107,10560,4.07,20250204,21800,-49.59,20240411,9700,13.30,20241209,0.00,N,008500,5000,60 억,,82,N,N,2,N,00,N
20250312,150233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11010,180,2,1.66,19326470,1777,117.06,10830,11190,10800,14070,7590,10830,10875.90,0.01,0,150,10990,10910,10850,10770,10710,10950,10810,60,3240,5000,6710,10,1,1200000,132,-5.86,3.92,12,0.15,-1880.00,2810.00,21800,20240411,-49.50,9700,20241209,13.51,11900,-7.48,20250107,10560,4.26,20250204,21800,-49.50,20240411,9700,13.51,20241209,0.00,N,008500,5000,60 억,,82,N,N,0,N,00,N
20250312,140232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10970,140,2,1.29,17984060,1655,109.03,10830,11190,10800,14070,7590,10830,10866.50,0.01,0,199,10990,10910,10850,10770,10710,10950,10810,60,3240,5000,6710,10,1,1200000,132,-5.84,3.90,12,0.14,-1880.00,2810.00,21800,20240411,-49.68,9700,20241209,13.09,11900,-7.82,20250107,10560,3.88,20250204,21800,-49.68,20240411,9700,13.09,20241209,0.00,N,008500,5000,60 억,,82,N,N,0,N,00,N
20250312,130231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10970,140,2,1.29,17984060,1655,109.03,10830,11190,10800,14070,7590,10830,10866.50,0.01,0,199,10990,10910,10850,10770,10710,10950,10810,60,3240,5000,6710,10,1,1200000,132,-5.84,3.90,12,0.14,-1880.00,2810.00,21800,20240411,-49.68,9700,20241209,13.09,11900,-7.82,20250107,10560,3.88,20250204,21800,-49.68,20240411,9700,13.09,20241209,0.00,N,008500,5000,60 억,,82,N,N,0,N,00,N
20250312,120232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10970,140,2,1.29,17984060,1655,109.03,10830,11190,10800,14070,7590,10830,10866.50,0.01,0,199,10990,10910,10850,10770,10710,10950,10810,60,3240,5000,6710,10,1,1200000,132,-5.84,3.90,12,0.14,-1880.00,2810.00,21800,20240411,-49.68,9700,20241209,13.09,11900,-7.82,20250107,10560,3.88,20250204,21800,-49.68,20240411,9700,13.09,20241209,0.00,N,008500,5000,60 억,,82,N,N,0,N,00,N
20250312,110230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10970,140,2,1.29,17984060,1655,109.03,10830,11190,10800,14070,7590,10830,10866.50,0.01,0,199,10990,10910,10850,10770,10710,10950,10810,60,3240,5000,6710,10,1,1200000,132,-5.84,3.90,12,0.14,-1880.00,2810.00,21800,20240411,-49.68,9700,20241209,13.09,11900,-7.82,20250107,10560,3.88,20250204,21800,-49.68,20240411,9700,13.09,20241209,0.00,N,008500,5000,60 억,,82,N,N,0,N,00,N
20250312,100231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11170,340,2,3.14,16398610,1513,99.67,10830,11190,10800,14070,7590,10830,10838.47,0.01,0,330,10990,10910,10850,10770,10710,10950,10810,60,3240,5000,6710,10,1,1200000,134,-5.94,3.98,12,0.13,-1880.00,2810.00,21800,20240411,-48.76,9700,20241209,15.15,11900,-6.13,20250107,10560,5.78,20250204,21800,-48.76,20240411,9700,15.15,20241209,0.00,N,008500,5000,60 억,,82,N,N,0,N,00,N
20250312,090232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10830,0,3,0.00,3541410,327,21.54,10830,10830,10830,14070,7590,10830,10830.00,0.01,0,-19,10990,10910,10850,10770,10710,10950,10810,60,3240,5000,6710,10,1,1200000,130,-5.76,3.85,12,0.03,-1880.00,2810.00,21800,20240411,-50.32,9700,20241209,11.65,11900,-8.99,20250107,10560,2.56,20250204,21800,-50.32,20240411,9700,11.65,20241209,0.00,N,008500,5000,60 억,,82,N,N,0,N,00,N
20250311,160231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10830,-180,5,-1.63,16467840,1517,155.91,10790,10930,10790,14310,7710,11010,10855.53,0.01,0,-29,11210,11110,11030,10930,10850,11160,10980,60,3300,5000,6820,10,1,1200000,130,-5.76,3.85,12,0.13,-1880.00,2810.00,21800,20240411,-50.32,9700,20241209,11.65,11900,-8.99,20250107,10560,2.56,20250204,21800,-50.32,20240411,9700,11.65,20241209,0.00,N,008500,5000,60 억,,112,N,N,0,N,00,N
20250311,150231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10920,-90,5,-0.82,15818020,1457,149.74,10790,10930,10790,14310,7710,11010,10856.57,0.01,0,-3,11210,11110,11030,10930,10850,11160,10980,60,3300,5000,6820,10,1,1200000,131,-5.81,3.89,12,0.12,-1880.00,2810.00,21800,20240411,-49.91,9700,20241209,12.58,11900,-8.24,20250107,10560,3.41,20250204,21800,-49.91,20240411,9700,12.58,20241209,0.00,N,008500,5000,60 억,,112,N,N,0,N,00,N
20250311,140231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10920,-90,5,-0.82,14747890,1359,139.67,10790,10930,10790,14310,7710,11010,10852.02,0.01,0,-1,11210,11110,11030,10930,10850,11160,10980,60,3300,5000,6820,10,1,1200000,131,-5.81,3.89,12,0.11,-1880.00,2810.00,21800,20240411,-49.91,9700,20241209,12.58,11900,-8.24,20250107,10560,3.41,20250204,21800,-49.91,20240411,9700,12.58,20241209,0.00,N,008500,5000,60 억,,112,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 160231 57 100.00 KOSPI 섬유·의류 N N N N N 10990 160 2 1.48 19897970 1829 120.49 10830 11190 10800 14070 7590 10830 10879.15 0.01 0 106 10990 10910 10850 10770 10710 10950 10810 60 3240 5000 6710 10 1 1200000 132 -5.85 3.91 12 0.15 -1880.00 2810.00 21800 20240411 -49.59 9700 20241209 13.30 11900 -7.65 20250107 10560 4.07 20250204 21800 -49.59 20240411 9700 13.30 20241209 0.00 N 008500 5000 60 억 82 N N 2 N 00 N
3 20250312 150233 57 100.00 KOSPI 섬유·의류 N N N N N 11010 180 2 1.66 19326470 1777 117.06 10830 11190 10800 14070 7590 10830 10875.90 0.01 0 150 10990 10910 10850 10770 10710 10950 10810 60 3240 5000 6710 10 1 1200000 132 -5.86 3.92 12 0.15 -1880.00 2810.00 21800 20240411 -49.50 9700 20241209 13.51 11900 -7.48 20250107 10560 4.26 20250204 21800 -49.50 20240411 9700 13.51 20241209 0.00 N 008500 5000 60 억 82 N N 0 N 00 N
4 20250312 140232 57 100.00 KOSPI 섬유·의류 N N N N N 10970 140 2 1.29 17984060 1655 109.03 10830 11190 10800 14070 7590 10830 10866.50 0.01 0 199 10990 10910 10850 10770 10710 10950 10810 60 3240 5000 6710 10 1 1200000 132 -5.84 3.90 12 0.14 -1880.00 2810.00 21800 20240411 -49.68 9700 20241209 13.09 11900 -7.82 20250107 10560 3.88 20250204 21800 -49.68 20240411 9700 13.09 20241209 0.00 N 008500 5000 60 억 82 N N 0 N 00 N
5 20250312 130231 57 100.00 KOSPI 섬유·의류 N N N N N 10970 140 2 1.29 17984060 1655 109.03 10830 11190 10800 14070 7590 10830 10866.50 0.01 0 199 10990 10910 10850 10770 10710 10950 10810 60 3240 5000 6710 10 1 1200000 132 -5.84 3.90 12 0.14 -1880.00 2810.00 21800 20240411 -49.68 9700 20241209 13.09 11900 -7.82 20250107 10560 3.88 20250204 21800 -49.68 20240411 9700 13.09 20241209 0.00 N 008500 5000 60 억 82 N N 0 N 00 N
6 20250312 120232 57 100.00 KOSPI 섬유·의류 N N N N N 10970 140 2 1.29 17984060 1655 109.03 10830 11190 10800 14070 7590 10830 10866.50 0.01 0 199 10990 10910 10850 10770 10710 10950 10810 60 3240 5000 6710 10 1 1200000 132 -5.84 3.90 12 0.14 -1880.00 2810.00 21800 20240411 -49.68 9700 20241209 13.09 11900 -7.82 20250107 10560 3.88 20250204 21800 -49.68 20240411 9700 13.09 20241209 0.00 N 008500 5000 60 억 82 N N 0 N 00 N
7 20250312 110230 57 100.00 KOSPI 섬유·의류 N N N N N 10970 140 2 1.29 17984060 1655 109.03 10830 11190 10800 14070 7590 10830 10866.50 0.01 0 199 10990 10910 10850 10770 10710 10950 10810 60 3240 5000 6710 10 1 1200000 132 -5.84 3.90 12 0.14 -1880.00 2810.00 21800 20240411 -49.68 9700 20241209 13.09 11900 -7.82 20250107 10560 3.88 20250204 21800 -49.68 20240411 9700 13.09 20241209 0.00 N 008500 5000 60 억 82 N N 0 N 00 N
8 20250312 100231 57 100.00 KOSPI 섬유·의류 N N N N N 11170 340 2 3.14 16398610 1513 99.67 10830 11190 10800 14070 7590 10830 10838.47 0.01 0 330 10990 10910 10850 10770 10710 10950 10810 60 3240 5000 6710 10 1 1200000 134 -5.94 3.98 12 0.13 -1880.00 2810.00 21800 20240411 -48.76 9700 20241209 15.15 11900 -6.13 20250107 10560 5.78 20250204 21800 -48.76 20240411 9700 15.15 20241209 0.00 N 008500 5000 60 억 82 N N 0 N 00 N
9 20250312 090232 57 100.00 KOSPI 섬유·의류 N N N N N 10830 0 3 0.00 3541410 327 21.54 10830 10830 10830 14070 7590 10830 10830.00 0.01 0 -19 10990 10910 10850 10770 10710 10950 10810 60 3240 5000 6710 10 1 1200000 130 -5.76 3.85 12 0.03 -1880.00 2810.00 21800 20240411 -50.32 9700 20241209 11.65 11900 -8.99 20250107 10560 2.56 20250204 21800 -50.32 20240411 9700 11.65 20241209 0.00 N 008500 5000 60 억 82 N N 0 N 00 N
10 20250311 160231 57 100.00 KOSPI 섬유·의류 N N N N N 10830 -180 5 -1.63 16467840 1517 155.91 10790 10930 10790 14310 7710 11010 10855.53 0.01 0 -29 11210 11110 11030 10930 10850 11160 10980 60 3300 5000 6820 10 1 1200000 130 -5.76 3.85 12 0.13 -1880.00 2810.00 21800 20240411 -50.32 9700 20241209 11.65 11900 -8.99 20250107 10560 2.56 20250204 21800 -50.32 20240411 9700 11.65 20241209 0.00 N 008500 5000 60 억 112 N N 0 N 00 N
11 20250311 150231 57 100.00 KOSPI 섬유·의류 N N N N N 10920 -90 5 -0.82 15818020 1457 149.74 10790 10930 10790 14310 7710 11010 10856.57 0.01 0 -3 11210 11110 11030 10930 10850 11160 10980 60 3300 5000 6820 10 1 1200000 131 -5.81 3.89 12 0.12 -1880.00 2810.00 21800 20240411 -49.91 9700 20241209 12.58 11900 -8.24 20250107 10560 3.41 20250204 21800 -49.91 20240411 9700 12.58 20241209 0.00 N 008500 5000 60 억 112 N N 0 N 00 N
12 20250311 140231 57 100.00 KOSPI 섬유·의류 N N N N N 10920 -90 5 -0.82 14747890 1359 139.67 10790 10930 10790 14310 7710 11010 10852.02 0.01 0 -1 11210 11110 11030 10930 10850 11160 10980 60 3300 5000 6820 10 1 1200000 131 -5.81 3.89 12 0.11 -1880.00 2810.00 21800 20240411 -49.91 9700 20241209 12.58 11900 -8.24 20250107 10560 3.41 20250204 21800 -49.91 20240411 9700 12.58 20241209 0.00 N 008500 5000 60 억 112 N N 0 N 00 N