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
008500/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
20250228,160242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10890,70,2,0.65,19779200,1821,116.96,10820,11250,10710,14060,7580,10820,10861.72,0.05,0,-140,11173,10996,10823,10646,10473,11085,10735,60,3240,5000,6700,10,1,1200000,131,-5.79,3.88,12,0.15,-1880.00,2810.00,21800,20240411,-50.05,9700,20241209,12.27,11900,-8.49,20250107,10560,3.12,20250204,21800,-50.05,20240411,9700,12.27,20241209,0.00,N,008500,5000,60 억,,635,N,N,0,N,00,N
20250228,150242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10790,-30,5,-0.28,18179840,1674,107.51,10820,11250,10710,14060,7580,10820,10860.12,0.05,0,-120,11173,10996,10823,10646,10473,11085,10735,60,3240,5000,6700,10,1,1200000,129,-5.74,3.84,12,0.14,-1880.00,2810.00,21800,20240411,-50.50,9700,20241209,11.24,11900,-9.33,20250107,10560,2.18,20250204,21800,-50.50,20240411,9700,11.24,20241209,0.00,N,008500,5000,60 억,,635,N,N,0,N,00,N
20250228,140243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10810,-10,5,-0.09,16904860,1556,99.94,10820,11250,10710,14060,7580,10820,10864.31,0.05,0,-119,11173,10996,10823,10646,10473,11085,10735,60,3240,5000,6700,10,1,1200000,130,-5.75,3.85,12,0.13,-1880.00,2810.00,21800,20240411,-50.41,9700,20241209,11.44,11900,-9.16,20250107,10560,2.37,20250204,21800,-50.41,20240411,9700,11.44,20241209,0.00,N,008500,5000,60 억,,635,N,N,0,N,00,N
20250228,130243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10820,0,3,0.00,16667150,1534,98.52,10820,11250,10710,14060,7580,10820,10865.16,0.05,0,-109,11173,10996,10823,10646,10473,11085,10735,60,3240,5000,6700,10,1,1200000,130,-5.76,3.85,12,0.13,-1880.00,2810.00,21800,20240411,-50.37,9700,20241209,11.55,11900,-9.08,20250107,10560,2.46,20250204,21800,-50.37,20240411,9700,11.55,20241209,0.00,N,008500,5000,60 억,,635,N,N,0,N,00,N
20250228,120241,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10860,40,2,0.37,16017850,1474,94.67,10820,11250,10710,14060,7580,10820,10866.93,0.05,0,-109,11173,10996,10823,10646,10473,11085,10735,60,3240,5000,6700,10,1,1200000,130,-5.78,3.86,12,0.12,-1880.00,2810.00,21800,20240411,-50.18,9700,20241209,11.96,11900,-8.74,20250107,10560,2.84,20250204,21800,-50.18,20240411,9700,11.96,20241209,0.00,N,008500,5000,60 억,,635,N,N,0,N,00,N
20250228,110242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10900,80,2,0.74,15604090,1436,92.23,10820,11250,10710,14060,7580,10820,10866.36,0.05,0,-90,11173,10996,10823,10646,10473,11085,10735,60,3240,5000,6700,10,1,1200000,131,-5.80,3.88,12,0.12,-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,,635,N,N,0,N,00,N
20250228,100241,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10890,70,2,0.65,8177370,754,48.43,10820,11250,10710,14060,7580,10820,10845.32,0.05,0,-82,11173,10996,10823,10646,10473,11085,10735,60,3240,5000,6700,10,1,1200000,131,-5.79,3.88,12,0.06,-1880.00,2810.00,21800,20240411,-50.05,9700,20241209,12.27,11900,-8.49,20250107,10560,3.12,20250204,21800,-50.05,20240411,9700,12.27,20241209,0.00,N,008500,5000,60 억,,635,N,N,0,N,00,N
20250228,090242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10810,-10,5,-0.09,2672490,247,15.86,10820,10820,10800,14060,7580,10820,10819.80,0.05,0,-37,11173,10996,10823,10646,10473,11085,10735,60,3240,5000,6700,10,1,1200000,130,-5.75,3.85,12,0.02,-1880.00,2810.00,21800,20240411,-50.41,9700,20241209,11.44,11900,-9.16,20250107,10560,2.37,20250204,21800,-50.41,20240411,9700,11.44,20241209,0.00,N,008500,5000,60 억,,635,N,N,0,N,00,N
20250227,160239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10820,170,2,1.60,16818830,1557,67.99,10650,11000,10650,13840,7460,10650,10802.07,0.05,0,34,10903,10776,10713,10586,10523,10745,10555,60,3190,5000,6600,10,1,1200000,130,-5.76,3.85,12,0.13,-1880.00,2810.00,21800,20240411,-50.37,9700,20241209,11.55,11900,-9.08,20250107,10560,2.46,20250204,21800,-50.37,20240411,9700,11.55,20241209,0.00,N,008500,5000,60 억,,602,N,N,1,N,00,N
20250227,150240,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10820,170,2,1.60,15758780,1459,63.71,10650,11000,10650,13840,7460,10650,10801.08,0.05,0,102,10903,10776,10713,10586,10523,10745,10555,60,3190,5000,6600,10,1,1200000,130,-5.76,3.85,12,0.12,-1880.00,2810.00,21800,20240411,-50.37,9700,20241209,11.55,11900,-9.08,20250107,10560,2.46,20250204,21800,-50.37,20240411,9700,11.55,20241209,0.00,N,008500,5000,60 억,,602,N,N,1,N,00,N
20250227,140240,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10820,170,2,1.60,15112160,1399,61.09,10650,11000,10650,13840,7460,10650,10802.12,0.05,0,103,10903,10776,10713,10586,10523,10745,10555,60,3190,5000,6600,10,1,1200000,130,-5.76,3.85,12,0.12,-1880.00,2810.00,21800,20240411,-50.37,9700,20241209,11.55,11900,-9.08,20250107,10560,2.46,20250204,21800,-50.37,20240411,9700,11.55,20241209,0.00,N,008500,5000,60 억,,602,N,N,1,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 160242 57 100.00 KOSPI 섬유·의류 N N N N N 10890 70 2 0.65 19779200 1821 116.96 10820 11250 10710 14060 7580 10820 10861.72 0.05 0 -140 11173 10996 10823 10646 10473 11085 10735 60 3240 5000 6700 10 1 1200000 131 -5.79 3.88 12 0.15 -1880.00 2810.00 21800 20240411 -50.05 9700 20241209 12.27 11900 -8.49 20250107 10560 3.12 20250204 21800 -50.05 20240411 9700 12.27 20241209 0.00 N 008500 5000 60 억 635 N N 0 N 00 N
3 20250228 150242 57 100.00 KOSPI 섬유·의류 N N N N N 10790 -30 5 -0.28 18179840 1674 107.51 10820 11250 10710 14060 7580 10820 10860.12 0.05 0 -120 11173 10996 10823 10646 10473 11085 10735 60 3240 5000 6700 10 1 1200000 129 -5.74 3.84 12 0.14 -1880.00 2810.00 21800 20240411 -50.50 9700 20241209 11.24 11900 -9.33 20250107 10560 2.18 20250204 21800 -50.50 20240411 9700 11.24 20241209 0.00 N 008500 5000 60 억 635 N N 0 N 00 N
4 20250228 140243 57 100.00 KOSPI 섬유·의류 N N N N N 10810 -10 5 -0.09 16904860 1556 99.94 10820 11250 10710 14060 7580 10820 10864.31 0.05 0 -119 11173 10996 10823 10646 10473 11085 10735 60 3240 5000 6700 10 1 1200000 130 -5.75 3.85 12 0.13 -1880.00 2810.00 21800 20240411 -50.41 9700 20241209 11.44 11900 -9.16 20250107 10560 2.37 20250204 21800 -50.41 20240411 9700 11.44 20241209 0.00 N 008500 5000 60 억 635 N N 0 N 00 N
5 20250228 130243 57 100.00 KOSPI 섬유·의류 N N N N N 10820 0 3 0.00 16667150 1534 98.52 10820 11250 10710 14060 7580 10820 10865.16 0.05 0 -109 11173 10996 10823 10646 10473 11085 10735 60 3240 5000 6700 10 1 1200000 130 -5.76 3.85 12 0.13 -1880.00 2810.00 21800 20240411 -50.37 9700 20241209 11.55 11900 -9.08 20250107 10560 2.46 20250204 21800 -50.37 20240411 9700 11.55 20241209 0.00 N 008500 5000 60 억 635 N N 0 N 00 N
6 20250228 120241 57 100.00 KOSPI 섬유·의류 N N N N N 10860 40 2 0.37 16017850 1474 94.67 10820 11250 10710 14060 7580 10820 10866.93 0.05 0 -109 11173 10996 10823 10646 10473 11085 10735 60 3240 5000 6700 10 1 1200000 130 -5.78 3.86 12 0.12 -1880.00 2810.00 21800 20240411 -50.18 9700 20241209 11.96 11900 -8.74 20250107 10560 2.84 20250204 21800 -50.18 20240411 9700 11.96 20241209 0.00 N 008500 5000 60 억 635 N N 0 N 00 N
7 20250228 110242 57 100.00 KOSPI 섬유·의류 N N N N N 10900 80 2 0.74 15604090 1436 92.23 10820 11250 10710 14060 7580 10820 10866.36 0.05 0 -90 11173 10996 10823 10646 10473 11085 10735 60 3240 5000 6700 10 1 1200000 131 -5.80 3.88 12 0.12 -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 635 N N 0 N 00 N
8 20250228 100241 57 100.00 KOSPI 섬유·의류 N N N N N 10890 70 2 0.65 8177370 754 48.43 10820 11250 10710 14060 7580 10820 10845.32 0.05 0 -82 11173 10996 10823 10646 10473 11085 10735 60 3240 5000 6700 10 1 1200000 131 -5.79 3.88 12 0.06 -1880.00 2810.00 21800 20240411 -50.05 9700 20241209 12.27 11900 -8.49 20250107 10560 3.12 20250204 21800 -50.05 20240411 9700 12.27 20241209 0.00 N 008500 5000 60 억 635 N N 0 N 00 N
9 20250228 090242 57 100.00 KOSPI 섬유·의류 N N N N N 10810 -10 5 -0.09 2672490 247 15.86 10820 10820 10800 14060 7580 10820 10819.80 0.05 0 -37 11173 10996 10823 10646 10473 11085 10735 60 3240 5000 6700 10 1 1200000 130 -5.75 3.85 12 0.02 -1880.00 2810.00 21800 20240411 -50.41 9700 20241209 11.44 11900 -9.16 20250107 10560 2.37 20250204 21800 -50.41 20240411 9700 11.44 20241209 0.00 N 008500 5000 60 억 635 N N 0 N 00 N
10 20250227 160239 57 100.00 KOSPI 섬유·의류 N N N N N 10820 170 2 1.60 16818830 1557 67.99 10650 11000 10650 13840 7460 10650 10802.07 0.05 0 34 10903 10776 10713 10586 10523 10745 10555 60 3190 5000 6600 10 1 1200000 130 -5.76 3.85 12 0.13 -1880.00 2810.00 21800 20240411 -50.37 9700 20241209 11.55 11900 -9.08 20250107 10560 2.46 20250204 21800 -50.37 20240411 9700 11.55 20241209 0.00 N 008500 5000 60 억 602 N N 1 N 00 N
11 20250227 150240 57 100.00 KOSPI 섬유·의류 N N N N N 10820 170 2 1.60 15758780 1459 63.71 10650 11000 10650 13840 7460 10650 10801.08 0.05 0 102 10903 10776 10713 10586 10523 10745 10555 60 3190 5000 6600 10 1 1200000 130 -5.76 3.85 12 0.12 -1880.00 2810.00 21800 20240411 -50.37 9700 20241209 11.55 11900 -9.08 20250107 10560 2.46 20250204 21800 -50.37 20240411 9700 11.55 20241209 0.00 N 008500 5000 60 억 602 N N 1 N 00 N
12 20250227 140240 57 100.00 KOSPI 섬유·의류 N N N N N 10820 170 2 1.60 15112160 1399 61.09 10650 11000 10650 13840 7460 10650 10802.12 0.05 0 103 10903 10776 10713 10586 10523 10745 10555 60 3190 5000 6600 10 1 1200000 130 -5.76 3.85 12 0.12 -1880.00 2810.00 21800 20240411 -50.37 9700 20241209 11.55 11900 -9.08 20250107 10560 2.46 20250204 21800 -50.37 20240411 9700 11.55 20241209 0.00 N 008500 5000 60 억 602 N N 1 N 00 N