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
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
20250318,160234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10940,40,2,0.37,8132695,745,54.42,10900,11030,10900,14170,7630,10900,10915.98,0.13,0,-7,11433,11166,11023,10756,10613,11300,10890,60,3270,5000,6750,10,1,1200000,131,-5.82,3.89,12,0.06,-1880.00,2810.00,21800,20240411,-49.82,9700,20241209,12.78,11900,-8.07,20250107,10560,3.60,20250204,21800,-49.82,20240411,9700,12.78,20241209,0.00,N,008500,5000,60 억,,1547,N,N,1,N,00,N
20250318,150236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10940,40,2,0.37,7869965,721,52.67,10900,10970,10900,14170,7630,10900,10915.35,0.13,0,2,11433,11166,11023,10756,10613,11300,10890,60,3270,5000,6750,10,1,1200000,131,-5.82,3.89,12,0.06,-1880.00,2810.00,21800,20240411,-49.82,9700,20241209,12.78,11900,-8.07,20250107,10560,3.60,20250204,21800,-49.82,20240411,9700,12.78,20241209,0.00,N,008500,5000,60 억,,1547,N,N,0,N,00,N
20250318,140235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10960,60,2,0.55,6207005,569,41.56,10900,10970,10900,14170,7630,10900,10908.62,0.13,0,-6,11433,11166,11023,10756,10613,11300,10890,60,3270,5000,6750,10,1,1200000,132,-5.83,3.90,12,0.05,-1880.00,2810.00,21800,20240411,-49.72,9700,20241209,12.99,11900,-7.90,20250107,10560,3.79,20250204,21800,-49.72,20240411,9700,12.99,20241209,0.00,N,008500,5000,60 억,,1547,N,N,0,N,00,N
20250318,130234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10960,60,2,0.55,6053565,555,40.54,10900,10970,10900,14170,7630,10900,10907.32,0.13,0,-6,11433,11166,11023,10756,10613,11300,10890,60,3270,5000,6750,10,1,1200000,132,-5.83,3.90,12,0.05,-1880.00,2810.00,21800,20240411,-49.72,9700,20241209,12.99,11900,-7.90,20250107,10560,3.79,20250204,21800,-49.72,20240411,9700,12.99,20241209,0.00,N,008500,5000,60 억,,1547,N,N,0,N,00,N
20250318,120234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10920,20,2,0.18,5823405,534,39.01,10900,10970,10900,14170,7630,10900,10905.25,0.13,0,-6,11433,11166,11023,10756,10613,11300,10890,60,3270,5000,6750,10,1,1200000,131,-5.81,3.89,12,0.04,-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,,1547,N,N,0,N,00,N
20250318,110234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10945,45,2,0.41,5342725,490,35.79,10900,10970,10900,14170,7630,10900,10903.52,0.13,0,-6,11433,11166,11023,10756,10613,11300,10890,60,3270,5000,6750,10,1,1200000,131,-5.82,3.90,12,0.04,-1880.00,2810.00,21800,20240411,-49.79,9700,20241209,12.84,11900,-8.03,20250107,10560,3.65,20250204,21800,-49.79,20240411,9700,12.84,20241209,0.00,N,008500,5000,60 억,,1547,N,N,0,N,00,N
20250318,100235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10970,70,2,0.64,5014290,460,33.60,10900,10970,10900,14170,7630,10900,10900.63,0.13,0,-4,11433,11166,11023,10756,10613,11300,10890,60,3270,5000,6750,10,1,1200000,132,-5.84,3.90,12,0.04,-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,,1547,N,N,0,N,00,N
20250318,090235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10900,0,3,0.00,970100,89,6.50,10900,10900,10900,14170,7630,10900,10900.00,0.13,0,-4,11433,11166,11023,10756,10613,11300,10890,60,3270,5000,6750,10,1,1200000,131,-5.80,3.88,12,0.01,-1880.00,2810.00,21800,20240411,-50.00,9700,20241209,12.37,11900,-8.40,20250107,10560,3.22,20250204,21800,-50.00,20240411,9700,12.37,20241209,0.00,N,008500,5000,60 억,,1547,N,N,0,N,00,N
20250317,160235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10900,20,2,0.18,14608610,1339,102.84,10880,11290,10880,14140,7620,10880,10910.10,0.12,0,86,11180,11030,10950,10800,10720,10990,10760,60,3260,5000,6740,10,1,1200000,131,-5.80,3.88,12,0.11,-1880.00,2810.00,21800,20240411,-50.00,9700,20241209,12.37,11900,-8.40,20250107,10560,3.22,20250204,21800,-50.00,20240411,9700,12.37,20241209,0.00,N,008500,5000,60 억,,1461,N,N,0,N,00,N
20250317,150235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10930,50,2,0.46,13921320,1276,98.00,10880,11290,10880,14140,7620,10880,10910.13,0.12,0,124,11180,11030,10950,10800,10720,10990,10760,60,3260,5000,6740,10,1,1200000,131,-5.81,3.89,12,0.11,-1880.00,2810.00,21800,20240411,-49.86,9700,20241209,12.68,11900,-8.15,20250107,10560,3.50,20250204,21800,-49.86,20240411,9700,12.68,20241209,0.00,N,008500,5000,60 억,,1461,N,N,0,N,00,N
20250317,140235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10930,50,2,0.46,12380190,1135,87.17,10880,11290,10880,14140,7620,10880,10907.66,0.12,0,101,11180,11030,10950,10800,10720,10990,10760,60,3260,5000,6740,10,1,1200000,131,-5.81,3.89,12,0.09,-1880.00,2810.00,21800,20240411,-49.86,9700,20241209,12.68,11900,-8.15,20250107,10560,3.50,20250204,21800,-49.86,20240411,9700,12.68,20241209,0.00,N,008500,5000,60 억,,1461,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 20250318 160234 57 100.00 KOSPI 섬유·의류 N N N N N 10940 40 2 0.37 8132695 745 54.42 10900 11030 10900 14170 7630 10900 10915.98 0.13 0 -7 11433 11166 11023 10756 10613 11300 10890 60 3270 5000 6750 10 1 1200000 131 -5.82 3.89 12 0.06 -1880.00 2810.00 21800 20240411 -49.82 9700 20241209 12.78 11900 -8.07 20250107 10560 3.60 20250204 21800 -49.82 20240411 9700 12.78 20241209 0.00 N 008500 5000 60 억 1547 N N 1 N 00 N
3 20250318 150236 57 100.00 KOSPI 섬유·의류 N N N N N 10940 40 2 0.37 7869965 721 52.67 10900 10970 10900 14170 7630 10900 10915.35 0.13 0 2 11433 11166 11023 10756 10613 11300 10890 60 3270 5000 6750 10 1 1200000 131 -5.82 3.89 12 0.06 -1880.00 2810.00 21800 20240411 -49.82 9700 20241209 12.78 11900 -8.07 20250107 10560 3.60 20250204 21800 -49.82 20240411 9700 12.78 20241209 0.00 N 008500 5000 60 억 1547 N N 0 N 00 N
4 20250318 140235 57 100.00 KOSPI 섬유·의류 N N N N N 10960 60 2 0.55 6207005 569 41.56 10900 10970 10900 14170 7630 10900 10908.62 0.13 0 -6 11433 11166 11023 10756 10613 11300 10890 60 3270 5000 6750 10 1 1200000 132 -5.83 3.90 12 0.05 -1880.00 2810.00 21800 20240411 -49.72 9700 20241209 12.99 11900 -7.90 20250107 10560 3.79 20250204 21800 -49.72 20240411 9700 12.99 20241209 0.00 N 008500 5000 60 억 1547 N N 0 N 00 N
5 20250318 130234 57 100.00 KOSPI 섬유·의류 N N N N N 10960 60 2 0.55 6053565 555 40.54 10900 10970 10900 14170 7630 10900 10907.32 0.13 0 -6 11433 11166 11023 10756 10613 11300 10890 60 3270 5000 6750 10 1 1200000 132 -5.83 3.90 12 0.05 -1880.00 2810.00 21800 20240411 -49.72 9700 20241209 12.99 11900 -7.90 20250107 10560 3.79 20250204 21800 -49.72 20240411 9700 12.99 20241209 0.00 N 008500 5000 60 억 1547 N N 0 N 00 N
6 20250318 120234 57 100.00 KOSPI 섬유·의류 N N N N N 10920 20 2 0.18 5823405 534 39.01 10900 10970 10900 14170 7630 10900 10905.25 0.13 0 -6 11433 11166 11023 10756 10613 11300 10890 60 3270 5000 6750 10 1 1200000 131 -5.81 3.89 12 0.04 -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 1547 N N 0 N 00 N
7 20250318 110234 57 100.00 KOSPI 섬유·의류 N N N N N 10945 45 2 0.41 5342725 490 35.79 10900 10970 10900 14170 7630 10900 10903.52 0.13 0 -6 11433 11166 11023 10756 10613 11300 10890 60 3270 5000 6750 10 1 1200000 131 -5.82 3.90 12 0.04 -1880.00 2810.00 21800 20240411 -49.79 9700 20241209 12.84 11900 -8.03 20250107 10560 3.65 20250204 21800 -49.79 20240411 9700 12.84 20241209 0.00 N 008500 5000 60 억 1547 N N 0 N 00 N
8 20250318 100235 57 100.00 KOSPI 섬유·의류 N N N N N 10970 70 2 0.64 5014290 460 33.60 10900 10970 10900 14170 7630 10900 10900.63 0.13 0 -4 11433 11166 11023 10756 10613 11300 10890 60 3270 5000 6750 10 1 1200000 132 -5.84 3.90 12 0.04 -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 1547 N N 0 N 00 N
9 20250318 090235 57 100.00 KOSPI 섬유·의류 N N N N N 10900 0 3 0.00 970100 89 6.50 10900 10900 10900 14170 7630 10900 10900.00 0.13 0 -4 11433 11166 11023 10756 10613 11300 10890 60 3270 5000 6750 10 1 1200000 131 -5.80 3.88 12 0.01 -1880.00 2810.00 21800 20240411 -50.00 9700 20241209 12.37 11900 -8.40 20250107 10560 3.22 20250204 21800 -50.00 20240411 9700 12.37 20241209 0.00 N 008500 5000 60 억 1547 N N 0 N 00 N
10 20250317 160235 57 100.00 KOSPI 섬유·의류 N N N N N 10900 20 2 0.18 14608610 1339 102.84 10880 11290 10880 14140 7620 10880 10910.10 0.12 0 86 11180 11030 10950 10800 10720 10990 10760 60 3260 5000 6740 10 1 1200000 131 -5.80 3.88 12 0.11 -1880.00 2810.00 21800 20240411 -50.00 9700 20241209 12.37 11900 -8.40 20250107 10560 3.22 20250204 21800 -50.00 20240411 9700 12.37 20241209 0.00 N 008500 5000 60 억 1461 N N 0 N 00 N
11 20250317 150235 57 100.00 KOSPI 섬유·의류 N N N N N 10930 50 2 0.46 13921320 1276 98.00 10880 11290 10880 14140 7620 10880 10910.13 0.12 0 124 11180 11030 10950 10800 10720 10990 10760 60 3260 5000 6740 10 1 1200000 131 -5.81 3.89 12 0.11 -1880.00 2810.00 21800 20240411 -49.86 9700 20241209 12.68 11900 -8.15 20250107 10560 3.50 20250204 21800 -49.86 20240411 9700 12.68 20241209 0.00 N 008500 5000 60 억 1461 N N 0 N 00 N
12 20250317 140235 57 100.00 KOSPI 섬유·의류 N N N N N 10930 50 2 0.46 12380190 1135 87.17 10880 11290 10880 14140 7620 10880 10907.66 0.12 0 101 11180 11030 10950 10800 10720 10990 10760 60 3260 5000 6740 10 1 1200000 131 -5.81 3.89 12 0.09 -1880.00 2810.00 21800 20240411 -49.86 9700 20241209 12.68 11900 -8.15 20250107 10560 3.50 20250204 21800 -49.86 20240411 9700 12.68 20241209 0.00 N 008500 5000 60 억 1461 N N 0 N 00 N