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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,-70,5,-0.68,28713600,2792,58.92,10430,10430,10260,13480,7260,10370,10284.24,26.22,0,64,10530,10450,10330,10250,10130,10490,10290,45,3110,500,7670,10,1,9000000,927,23.73,0.25,12,0.03,434.00,40958.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.12,N,005800,500,45 억,,2359514,N,N,7,N,00,N
20250318,150212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,-70,5,-0.68,26038360,2532,53.43,10430,10430,10260,13480,7260,10370,10283.71,26.22,0,65,10530,10450,10330,10250,10130,10490,10290,45,3110,500,7670,10,1,9000000,927,23.73,0.25,12,0.03,434.00,40958.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.12,N,005800,500,45 억,,2359514,N,N,3,N,00,N
20250318,140211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10290,-80,5,-0.77,19605820,1907,40.24,10430,10430,10260,13480,7260,10370,10280.98,26.22,0,52,10530,10450,10330,10250,10130,10490,10290,45,3110,500,7670,10,1,9000000,926,23.71,0.25,12,0.02,434.00,40958.00,14070,20250109,-26.87,8440,20240805,21.92,14070,-26.87,20250109,9050,13.70,20250102,14070,-26.87,20250109,8440,21.92,20240805,0.12,N,005800,500,45 억,,2359514,N,N,3,N,00,N
20250318,130211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10290,-80,5,-0.77,18557240,1805,38.09,10430,10430,10260,13480,7260,10370,10281.02,26.22,0,52,10530,10450,10330,10250,10130,10490,10290,45,3110,500,7670,10,1,9000000,926,23.71,0.25,12,0.02,434.00,40958.00,14070,20250109,-26.87,8440,20240805,21.92,14070,-26.87,20250109,9050,13.70,20250102,14070,-26.87,20250109,8440,21.92,20240805,0.12,N,005800,500,45 억,,2359514,N,N,3,N,00,N
20250318,120211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10280,-90,5,-0.87,17518950,1704,35.96,10430,10430,10260,13480,7260,10370,10281.07,26.22,0,52,10530,10450,10330,10250,10130,10490,10290,45,3110,500,7670,10,1,9000000,925,23.69,0.25,12,0.02,434.00,40958.00,14070,20250109,-26.94,8440,20240805,21.80,14070,-26.94,20250109,9050,13.59,20250102,14070,-26.94,20250109,8440,21.80,20240805,0.12,N,005800,500,45 억,,2359514,N,N,3,N,00,N
20250318,110211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10330,-40,5,-0.39,11207640,1090,23.00,10430,10430,10260,13480,7260,10370,10282.24,26.22,0,50,10530,10450,10330,10250,10130,10490,10290,45,3110,500,7670,10,1,9000000,930,23.80,0.25,12,0.01,434.00,40958.00,14070,20250109,-26.58,8440,20240805,22.39,14070,-26.58,20250109,9050,14.14,20250102,14070,-26.58,20250109,8440,22.39,20240805,0.12,N,005800,500,45 억,,2359514,N,N,3,N,00,N
20250318,100212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,-70,5,-0.68,8023760,780,16.46,10430,10430,10270,13480,7260,10370,10286.87,26.22,0,85,10530,10450,10330,10250,10130,10490,10290,45,3110,500,7670,10,1,9000000,927,23.73,0.25,12,0.01,434.00,40958.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.12,N,005800,500,45 억,,2359514,N,N,3,N,00,N
20250318,090212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10270,-100,5,-0.96,436440,42,0.89,10430,10430,10270,13480,7260,10370,10391.43,26.22,0,9,10530,10450,10330,10250,10130,10490,10290,45,3110,500,7670,10,1,9000000,924,23.66,0.25,12,0.00,434.00,40958.00,14070,20250109,-27.01,8440,20240805,21.68,14070,-27.01,20250109,9050,13.48,20250102,14070,-27.01,20250109,8440,21.68,20240805,0.12,N,005800,500,45 억,,2359514,N,N,3,N,00,N
20250317,160212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10370,90,2,0.88,48716345,4739,159.51,10290,10410,10210,13360,7200,10280,10277.60,26.22,0,-403,10773,10526,10373,10126,9973,10450,10050,45,3080,500,7600,10,1,9000000,933,18.62,0.26,12,0.05,557.00,40631.00,14070,20250109,-26.30,8440,20240805,22.87,14070,-26.30,20250109,9050,14.59,20250102,14070,-26.30,20250109,8440,22.87,20240805,0.13,N,005800,500,45 억,,2359917,N,N,3,N,00,N
20250317,150211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,20,2,0.19,34841725,3398,114.37,10290,10410,10210,13360,7200,10280,10253.60,26.22,0,-358,10773,10526,10373,10126,9973,10450,10050,45,3080,500,7600,10,1,9000000,927,18.49,0.25,12,0.04,557.00,40631.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.13,N,005800,500,45 억,,2359917,N,N,3,N,00,N
20250317,140211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10280,0,3,0.00,33300295,3248,109.32,10290,10410,10210,13360,7200,10280,10252.55,26.22,0,-336,10773,10526,10373,10126,9973,10450,10050,45,3080,500,7600,10,1,9000000,925,18.46,0.25,12,0.04,557.00,40631.00,14070,20250109,-26.94,8440,20240805,21.80,14070,-26.94,20250109,9050,13.59,20250102,14070,-26.94,20250109,8440,21.80,20240805,0.13,N,005800,500,45 억,,2359917,N,N,3,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 20250318 160211 57 100.00 KOSPI 섬유·의류 N N N N N 10300 -70 5 -0.68 28713600 2792 58.92 10430 10430 10260 13480 7260 10370 10284.24 26.22 0 64 10530 10450 10330 10250 10130 10490 10290 45 3110 500 7670 10 1 9000000 927 23.73 0.25 12 0.03 434.00 40958.00 14070 20250109 -26.79 8440 20240805 22.04 14070 -26.79 20250109 9050 13.81 20250102 14070 -26.79 20250109 8440 22.04 20240805 0.12 N 005800 500 45 억 2359514 N N 7 N 00 N
3 20250318 150212 57 100.00 KOSPI 섬유·의류 N N N N N 10300 -70 5 -0.68 26038360 2532 53.43 10430 10430 10260 13480 7260 10370 10283.71 26.22 0 65 10530 10450 10330 10250 10130 10490 10290 45 3110 500 7670 10 1 9000000 927 23.73 0.25 12 0.03 434.00 40958.00 14070 20250109 -26.79 8440 20240805 22.04 14070 -26.79 20250109 9050 13.81 20250102 14070 -26.79 20250109 8440 22.04 20240805 0.12 N 005800 500 45 억 2359514 N N 3 N 00 N
4 20250318 140211 57 100.00 KOSPI 섬유·의류 N N N N N 10290 -80 5 -0.77 19605820 1907 40.24 10430 10430 10260 13480 7260 10370 10280.98 26.22 0 52 10530 10450 10330 10250 10130 10490 10290 45 3110 500 7670 10 1 9000000 926 23.71 0.25 12 0.02 434.00 40958.00 14070 20250109 -26.87 8440 20240805 21.92 14070 -26.87 20250109 9050 13.70 20250102 14070 -26.87 20250109 8440 21.92 20240805 0.12 N 005800 500 45 억 2359514 N N 3 N 00 N
5 20250318 130211 57 100.00 KOSPI 섬유·의류 N N N N N 10290 -80 5 -0.77 18557240 1805 38.09 10430 10430 10260 13480 7260 10370 10281.02 26.22 0 52 10530 10450 10330 10250 10130 10490 10290 45 3110 500 7670 10 1 9000000 926 23.71 0.25 12 0.02 434.00 40958.00 14070 20250109 -26.87 8440 20240805 21.92 14070 -26.87 20250109 9050 13.70 20250102 14070 -26.87 20250109 8440 21.92 20240805 0.12 N 005800 500 45 억 2359514 N N 3 N 00 N
6 20250318 120211 57 100.00 KOSPI 섬유·의류 N N N N N 10280 -90 5 -0.87 17518950 1704 35.96 10430 10430 10260 13480 7260 10370 10281.07 26.22 0 52 10530 10450 10330 10250 10130 10490 10290 45 3110 500 7670 10 1 9000000 925 23.69 0.25 12 0.02 434.00 40958.00 14070 20250109 -26.94 8440 20240805 21.80 14070 -26.94 20250109 9050 13.59 20250102 14070 -26.94 20250109 8440 21.80 20240805 0.12 N 005800 500 45 억 2359514 N N 3 N 00 N
7 20250318 110211 57 100.00 KOSPI 섬유·의류 N N N N N 10330 -40 5 -0.39 11207640 1090 23.00 10430 10430 10260 13480 7260 10370 10282.24 26.22 0 50 10530 10450 10330 10250 10130 10490 10290 45 3110 500 7670 10 1 9000000 930 23.80 0.25 12 0.01 434.00 40958.00 14070 20250109 -26.58 8440 20240805 22.39 14070 -26.58 20250109 9050 14.14 20250102 14070 -26.58 20250109 8440 22.39 20240805 0.12 N 005800 500 45 억 2359514 N N 3 N 00 N
8 20250318 100212 57 100.00 KOSPI 섬유·의류 N N N N N 10300 -70 5 -0.68 8023760 780 16.46 10430 10430 10270 13480 7260 10370 10286.87 26.22 0 85 10530 10450 10330 10250 10130 10490 10290 45 3110 500 7670 10 1 9000000 927 23.73 0.25 12 0.01 434.00 40958.00 14070 20250109 -26.79 8440 20240805 22.04 14070 -26.79 20250109 9050 13.81 20250102 14070 -26.79 20250109 8440 22.04 20240805 0.12 N 005800 500 45 억 2359514 N N 3 N 00 N
9 20250318 090212 57 100.00 KOSPI 섬유·의류 N N N N N 10270 -100 5 -0.96 436440 42 0.89 10430 10430 10270 13480 7260 10370 10391.43 26.22 0 9 10530 10450 10330 10250 10130 10490 10290 45 3110 500 7670 10 1 9000000 924 23.66 0.25 12 0.00 434.00 40958.00 14070 20250109 -27.01 8440 20240805 21.68 14070 -27.01 20250109 9050 13.48 20250102 14070 -27.01 20250109 8440 21.68 20240805 0.12 N 005800 500 45 억 2359514 N N 3 N 00 N
10 20250317 160212 57 100.00 KOSPI 섬유·의류 N N N N N 10370 90 2 0.88 48716345 4739 159.51 10290 10410 10210 13360 7200 10280 10277.60 26.22 0 -403 10773 10526 10373 10126 9973 10450 10050 45 3080 500 7600 10 1 9000000 933 18.62 0.26 12 0.05 557.00 40631.00 14070 20250109 -26.30 8440 20240805 22.87 14070 -26.30 20250109 9050 14.59 20250102 14070 -26.30 20250109 8440 22.87 20240805 0.13 N 005800 500 45 억 2359917 N N 3 N 00 N
11 20250317 150211 57 100.00 KOSPI 섬유·의류 N N N N N 10300 20 2 0.19 34841725 3398 114.37 10290 10410 10210 13360 7200 10280 10253.60 26.22 0 -358 10773 10526 10373 10126 9973 10450 10050 45 3080 500 7600 10 1 9000000 927 18.49 0.25 12 0.04 557.00 40631.00 14070 20250109 -26.79 8440 20240805 22.04 14070 -26.79 20250109 9050 13.81 20250102 14070 -26.79 20250109 8440 22.04 20240805 0.13 N 005800 500 45 억 2359917 N N 3 N 00 N
12 20250317 140211 57 100.00 KOSPI 섬유·의류 N N N N N 10280 0 3 0.00 33300295 3248 109.32 10290 10410 10210 13360 7200 10280 10252.55 26.22 0 -336 10773 10526 10373 10126 9973 10450 10050 45 3080 500 7600 10 1 9000000 925 18.46 0.25 12 0.04 557.00 40631.00 14070 20250109 -26.94 8440 20240805 21.80 14070 -26.94 20250109 9050 13.59 20250102 14070 -26.94 20250109 8440 21.80 20240805 0.13 N 005800 500 45 억 2359917 N N 3 N 00 N