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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005800/price/prices-20250201.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
20250228,160217,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10010,-220,5,-2.15,133114970,13232,110.86,10230,10230,10010,13290,7170,10230,10066.48,26.18,0,-17,10343,10286,10213,10156,10083,10250,10120,45,3060,500,7570,10,1,9000000,901,17.97,0.25,12,0.15,557.00,40631.00,14070,20250109,-28.86,8440,20240805,18.60,14070,-28.86,20250109,9050,10.61,20250102,14070,-28.86,20250109,8440,18.60,20240805,0.16,N,005800,500,45 억,,2355927,N,N,0,N,00,N
20250228,150217,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10040,-190,5,-1.86,94526690,9378,78.57,10230,10230,10020,13290,7170,10230,10079.62,26.18,0,-16,10343,10286,10213,10156,10083,10250,10120,45,3060,500,7570,10,1,9000000,904,18.03,0.25,12,0.10,557.00,40631.00,14070,20250109,-28.64,8440,20240805,18.96,14070,-28.64,20250109,9050,10.94,20250102,14070,-28.64,20250109,8440,18.96,20240805,0.16,N,005800,500,45 억,,2355927,N,N,0,N,00,N
20250228,140218,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10110,-120,5,-1.17,54560140,5401,45.25,10230,10230,10050,13290,7170,10230,10101.86,26.18,0,-21,10343,10286,10213,10156,10083,10250,10120,45,3060,500,7570,10,1,9000000,910,18.15,0.25,12,0.06,557.00,40631.00,14070,20250109,-28.14,8440,20240805,19.79,14070,-28.14,20250109,9050,11.71,20250102,14070,-28.14,20250109,8440,19.79,20240805,0.16,N,005800,500,45 억,,2355927,N,N,0,N,00,N
20250228,130218,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10070,-160,5,-1.56,48478670,4797,40.19,10230,10230,10050,13290,7170,10230,10106.04,26.18,0,-25,10343,10286,10213,10156,10083,10250,10120,45,3060,500,7570,10,1,9000000,906,18.08,0.25,12,0.05,557.00,40631.00,14070,20250109,-28.43,8440,20240805,19.31,14070,-28.43,20250109,9050,11.27,20250102,14070,-28.43,20250109,8440,19.31,20240805,0.16,N,005800,500,45 억,,2355927,N,N,0,N,00,N
20250228,120216,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10120,-110,5,-1.08,27620690,2726,22.84,10230,10230,10090,13290,7170,10230,10132.31,26.18,0,-19,10343,10286,10213,10156,10083,10250,10120,45,3060,500,7570,10,1,9000000,911,18.17,0.25,12,0.03,557.00,40631.00,14070,20250109,-28.07,8440,20240805,19.91,14070,-28.07,20250109,9050,11.82,20250102,14070,-28.07,20250109,8440,19.91,20240805,0.16,N,005800,500,45 억,,2355927,N,N,0,N,00,N
20250228,110217,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10090,-140,5,-1.37,25327220,2499,20.94,10230,10230,10090,13290,7170,10230,10134.94,26.18,0,-22,10343,10286,10213,10156,10083,10250,10120,45,3060,500,7570,10,1,9000000,908,18.11,0.25,12,0.03,557.00,40631.00,14070,20250109,-28.29,8440,20240805,19.55,14070,-28.29,20250109,9050,11.49,20250102,14070,-28.29,20250109,8440,19.55,20240805,0.16,N,005800,500,45 억,,2355927,N,N,0,N,00,N
20250228,100216,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10120,-110,5,-1.08,16322880,1608,13.47,10230,10230,10120,13290,7170,10230,10151.04,26.18,0,44,10343,10286,10213,10156,10083,10250,10120,45,3060,500,7570,10,1,9000000,911,18.17,0.25,12,0.02,557.00,40631.00,14070,20250109,-28.07,8440,20240805,19.91,14070,-28.07,20250109,9050,11.82,20250102,14070,-28.07,20250109,8440,19.91,20240805,0.16,N,005800,500,45 억,,2355927,N,N,0,N,00,N
20250228,090217,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10160,-70,5,-0.68,939980,92,0.77,10230,10230,10160,13290,7170,10230,10217.17,26.18,0,-21,10343,10286,10213,10156,10083,10250,10120,45,3060,500,7570,10,1,9000000,914,18.24,0.25,12,0.00,557.00,40631.00,14070,20250109,-27.79,8440,20240805,20.38,14070,-27.79,20250109,9050,12.27,20250102,14070,-27.79,20250109,8440,20.38,20240805,0.16,N,005800,500,45 억,,2355927,N,N,0,N,00,N
20250227,160215,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10230,-40,5,-0.39,121600250,11936,126.82,10270,10270,10140,13350,7190,10270,10187.62,26.17,0,319,10630,10450,10320,10140,10010,10385,10075,45,3080,500,7590,10,1,9000000,921,18.37,0.25,12,0.13,557.00,40631.00,14070,20250109,-27.29,8440,20240805,21.21,14070,-27.29,20250109,9050,13.04,20250102,14070,-27.29,20250109,8440,21.21,20240805,0.17,N,005800,500,45 억,,2355614,N,N,5,N,00,N
20250227,150216,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10140,-130,5,-1.27,116141590,11401,121.13,10270,10270,10140,13350,7190,10270,10186.97,26.17,0,406,10630,10450,10320,10140,10010,10385,10075,45,3080,500,7590,10,1,9000000,913,18.20,0.25,12,0.13,557.00,40631.00,14070,20250109,-27.93,8440,20240805,20.14,14070,-27.93,20250109,9050,12.04,20250102,14070,-27.93,20250109,8440,20.14,20240805,0.17,N,005800,500,45 억,,2355614,N,N,5,N,00,N
20250227,140216,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10180,-90,5,-0.88,86322620,8465,89.94,10270,10270,10150,13350,7190,10270,10197.59,26.17,0,342,10630,10450,10320,10140,10010,10385,10075,45,3080,500,7590,10,1,9000000,916,18.28,0.25,12,0.09,557.00,40631.00,14070,20250109,-27.65,8440,20240805,20.62,14070,-27.65,20250109,9050,12.49,20250102,14070,-27.65,20250109,8440,20.62,20240805,0.17,N,005800,500,45 억,,2355614,N,N,5,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 20250228 160217 57 100.00 KOSPI 섬유·의류 N N N N N 10010 -220 5 -2.15 133114970 13232 110.86 10230 10230 10010 13290 7170 10230 10066.48 26.18 0 -17 10343 10286 10213 10156 10083 10250 10120 45 3060 500 7570 10 1 9000000 901 17.97 0.25 12 0.15 557.00 40631.00 14070 20250109 -28.86 8440 20240805 18.60 14070 -28.86 20250109 9050 10.61 20250102 14070 -28.86 20250109 8440 18.60 20240805 0.16 N 005800 500 45 억 2355927 N N 0 N 00 N
3 20250228 150217 57 100.00 KOSPI 섬유·의류 N N N N N 10040 -190 5 -1.86 94526690 9378 78.57 10230 10230 10020 13290 7170 10230 10079.62 26.18 0 -16 10343 10286 10213 10156 10083 10250 10120 45 3060 500 7570 10 1 9000000 904 18.03 0.25 12 0.10 557.00 40631.00 14070 20250109 -28.64 8440 20240805 18.96 14070 -28.64 20250109 9050 10.94 20250102 14070 -28.64 20250109 8440 18.96 20240805 0.16 N 005800 500 45 억 2355927 N N 0 N 00 N
4 20250228 140218 57 100.00 KOSPI 섬유·의류 N N N N N 10110 -120 5 -1.17 54560140 5401 45.25 10230 10230 10050 13290 7170 10230 10101.86 26.18 0 -21 10343 10286 10213 10156 10083 10250 10120 45 3060 500 7570 10 1 9000000 910 18.15 0.25 12 0.06 557.00 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 0.16 N 005800 500 45 억 2355927 N N 0 N 00 N
5 20250228 130218 57 100.00 KOSPI 섬유·의류 N N N N N 10070 -160 5 -1.56 48478670 4797 40.19 10230 10230 10050 13290 7170 10230 10106.04 26.18 0 -25 10343 10286 10213 10156 10083 10250 10120 45 3060 500 7570 10 1 9000000 906 18.08 0.25 12 0.05 557.00 40631.00 14070 20250109 -28.43 8440 20240805 19.31 14070 -28.43 20250109 9050 11.27 20250102 14070 -28.43 20250109 8440 19.31 20240805 0.16 N 005800 500 45 억 2355927 N N 0 N 00 N
6 20250228 120216 57 100.00 KOSPI 섬유·의류 N N N N N 10120 -110 5 -1.08 27620690 2726 22.84 10230 10230 10090 13290 7170 10230 10132.31 26.18 0 -19 10343 10286 10213 10156 10083 10250 10120 45 3060 500 7570 10 1 9000000 911 18.17 0.25 12 0.03 557.00 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 0.16 N 005800 500 45 억 2355927 N N 0 N 00 N
7 20250228 110217 57 100.00 KOSPI 섬유·의류 N N N N N 10090 -140 5 -1.37 25327220 2499 20.94 10230 10230 10090 13290 7170 10230 10134.94 26.18 0 -22 10343 10286 10213 10156 10083 10250 10120 45 3060 500 7570 10 1 9000000 908 18.11 0.25 12 0.03 557.00 40631.00 14070 20250109 -28.29 8440 20240805 19.55 14070 -28.29 20250109 9050 11.49 20250102 14070 -28.29 20250109 8440 19.55 20240805 0.16 N 005800 500 45 억 2355927 N N 0 N 00 N
8 20250228 100216 57 100.00 KOSPI 섬유·의류 N N N N N 10120 -110 5 -1.08 16322880 1608 13.47 10230 10230 10120 13290 7170 10230 10151.04 26.18 0 44 10343 10286 10213 10156 10083 10250 10120 45 3060 500 7570 10 1 9000000 911 18.17 0.25 12 0.02 557.00 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 0.16 N 005800 500 45 억 2355927 N N 0 N 00 N
9 20250228 090217 57 100.00 KOSPI 섬유·의류 N N N N N 10160 -70 5 -0.68 939980 92 0.77 10230 10230 10160 13290 7170 10230 10217.17 26.18 0 -21 10343 10286 10213 10156 10083 10250 10120 45 3060 500 7570 10 1 9000000 914 18.24 0.25 12 0.00 557.00 40631.00 14070 20250109 -27.79 8440 20240805 20.38 14070 -27.79 20250109 9050 12.27 20250102 14070 -27.79 20250109 8440 20.38 20240805 0.16 N 005800 500 45 억 2355927 N N 0 N 00 N
10 20250227 160215 57 100.00 KOSPI 섬유·의류 N N N N N 10230 -40 5 -0.39 121600250 11936 126.82 10270 10270 10140 13350 7190 10270 10187.62 26.17 0 319 10630 10450 10320 10140 10010 10385 10075 45 3080 500 7590 10 1 9000000 921 18.37 0.25 12 0.13 557.00 40631.00 14070 20250109 -27.29 8440 20240805 21.21 14070 -27.29 20250109 9050 13.04 20250102 14070 -27.29 20250109 8440 21.21 20240805 0.17 N 005800 500 45 억 2355614 N N 5 N 00 N
11 20250227 150216 57 100.00 KOSPI 섬유·의류 N N N N N 10140 -130 5 -1.27 116141590 11401 121.13 10270 10270 10140 13350 7190 10270 10186.97 26.17 0 406 10630 10450 10320 10140 10010 10385 10075 45 3080 500 7590 10 1 9000000 913 18.20 0.25 12 0.13 557.00 40631.00 14070 20250109 -27.93 8440 20240805 20.14 14070 -27.93 20250109 9050 12.04 20250102 14070 -27.93 20250109 8440 20.14 20240805 0.17 N 005800 500 45 억 2355614 N N 5 N 00 N
12 20250227 140216 57 100.00 KOSPI 섬유·의류 N N N N N 10180 -90 5 -0.88 86322620 8465 89.94 10270 10270 10150 13350 7190 10270 10197.59 26.17 0 342 10630 10450 10320 10140 10010 10385 10075 45 3080 500 7590 10 1 9000000 916 18.28 0.25 12 0.09 557.00 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 0.17 N 005800 500 45 억 2355614 N N 5 N 00 N