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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10350,-10,5,-0.10,60932480,5934,89.27,10340,10350,10210,13460,7260,10360,10268.37,26.21,0,-368,10486,10422,10306,10242,10126,10455,10275,45,3100,500,7660,10,1,9000000,932,18.58,0.25,12,0.07,557.00,40631.00,14070,20250109,-26.44,8440,20240805,22.63,14070,-26.44,20250109,9050,14.36,20250102,14070,-26.44,20250109,8440,22.63,20240805,0.19,N,005800,500,45 억,,2359010,N,N,4,N,00,N
20250221,150213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10340,-20,5,-0.19,55990100,5455,82.07,10340,10340,10210,13460,7260,10360,10264.00,26.21,0,-368,10486,10422,10306,10242,10126,10455,10275,45,3100,500,7660,10,1,9000000,931,18.56,0.25,12,0.06,557.00,40631.00,14070,20250109,-26.51,8440,20240805,22.51,14070,-26.51,20250109,9050,14.25,20250102,14070,-26.51,20250109,8440,22.51,20240805,0.19,N,005800,500,45 억,,2359010,N,N,0,N,00,N
20250221,140213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,-60,5,-0.58,52479680,5114,76.94,10340,10340,10210,13460,7260,10360,10261.96,26.21,0,-368,10486,10422,10306,10242,10126,10455,10275,45,3100,500,7660,10,1,9000000,927,18.49,0.25,12,0.06,557.00,40631.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.19,N,005800,500,45 억,,2359010,N,N,0,N,00,N
20250221,130213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10250,-110,5,-1.06,46684800,4549,68.44,10340,10340,10210,13460,7260,10360,10262.65,26.21,0,-383,10486,10422,10306,10242,10126,10455,10275,45,3100,500,7660,10,1,9000000,923,18.40,0.25,12,0.05,557.00,40631.00,14070,20250109,-27.15,8440,20240805,21.45,14070,-27.15,20250109,9050,13.26,20250102,14070,-27.15,20250109,8440,21.45,20240805,0.19,N,005800,500,45 억,,2359010,N,N,0,N,00,N
20250221,120214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10260,-100,5,-0.97,45219880,4406,66.29,10340,10340,10210,13460,7260,10360,10263.25,26.21,0,-383,10486,10422,10306,10242,10126,10455,10275,45,3100,500,7660,10,1,9000000,923,18.42,0.25,12,0.05,557.00,40631.00,14070,20250109,-27.08,8440,20240805,21.56,14070,-27.08,20250109,9050,13.37,20250102,14070,-27.08,20250109,8440,21.56,20240805,0.19,N,005800,500,45 억,,2359010,N,N,0,N,00,N
20250221,110213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10220,-140,5,-1.35,35929870,3501,52.67,10340,10340,10210,13460,7260,10360,10262.74,26.21,0,8,10486,10422,10306,10242,10126,10455,10275,45,3100,500,7660,10,1,9000000,920,18.35,0.25,12,0.04,557.00,40631.00,14070,20250109,-27.36,8440,20240805,21.09,14070,-27.36,20250109,9050,12.93,20250102,14070,-27.36,20250109,8440,21.09,20240805,0.19,N,005800,500,45 억,,2359010,N,N,0,N,00,N
20250221,100213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,-60,5,-0.58,11962410,1162,17.48,10340,10340,10280,13460,7260,10360,10294.67,26.21,0,-2,10486,10422,10306,10242,10126,10455,10275,45,3100,500,7660,10,1,9000000,927,18.49,0.25,12,0.01,557.00,40631.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.19,N,005800,500,45 억,,2359010,N,N,0,N,00,N
20250221,090213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10340,-20,5,-0.19,20680,2,0.03,10340,10340,10340,13460,7260,10360,10340.00,26.21,0,0,10486,10422,10306,10242,10126,10455,10275,45,3100,500,7660,10,1,9000000,931,18.56,0.25,12,0.00,557.00,40631.00,14070,20250109,-26.51,8440,20240805,22.51,14070,-26.51,20250109,9050,14.25,20250102,14070,-26.51,20250109,8440,22.51,20240805,0.19,N,005800,500,45 억,,2359010,N,N,0,N,00,N
20250220,160212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10360,130,2,1.27,68198090,6644,52.71,10200,10370,10190,13290,7170,10230,10264.61,26.20,0,1054,10443,10336,10263,10156,10083,10300,10120,45,3060,500,7570,10,1,9000000,932,18.60,0.25,12,0.07,557.00,40631.00,14070,20250109,-26.37,8440,20240805,22.75,14070,-26.37,20250109,9050,14.48,20250102,14070,-26.37,20250109,8440,22.75,20240805,0.19,N,005800,500,45 억,,2357965,N,N,1,N,00,N
20250220,150212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10290,60,2,0.59,61876290,6032,47.85,10200,10370,10190,13290,7170,10230,10258.01,26.20,0,1063,10443,10336,10263,10156,10083,10300,10120,45,3060,500,7570,10,1,9000000,926,18.47,0.25,12,0.07,557.00,40631.00,14070,20250109,-26.87,8440,20240805,21.92,14070,-26.87,20250109,9050,13.70,20250102,14070,-26.87,20250109,8440,21.92,20240805,0.19,N,005800,500,45 억,,2357965,N,N,1,N,00,N
20250220,140213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10250,20,2,0.20,53073700,5175,41.06,10200,10370,10190,13290,7170,10230,10255.79,26.20,0,1054,10443,10336,10263,10156,10083,10300,10120,45,3060,500,7570,10,1,9000000,923,18.40,0.25,12,0.06,557.00,40631.00,14070,20250109,-27.15,8440,20240805,21.45,14070,-27.15,20250109,9050,13.26,20250102,14070,-27.15,20250109,8440,21.45,20240805,0.19,N,005800,500,45 억,,2357965,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 20250221 160213 57 100.00 KOSPI 섬유·의류 N N N N N 10350 -10 5 -0.10 60932480 5934 89.27 10340 10350 10210 13460 7260 10360 10268.37 26.21 0 -368 10486 10422 10306 10242 10126 10455 10275 45 3100 500 7660 10 1 9000000 932 18.58 0.25 12 0.07 557.00 40631.00 14070 20250109 -26.44 8440 20240805 22.63 14070 -26.44 20250109 9050 14.36 20250102 14070 -26.44 20250109 8440 22.63 20240805 0.19 N 005800 500 45 억 2359010 N N 4 N 00 N
3 20250221 150213 57 100.00 KOSPI 섬유·의류 N N N N N 10340 -20 5 -0.19 55990100 5455 82.07 10340 10340 10210 13460 7260 10360 10264.00 26.21 0 -368 10486 10422 10306 10242 10126 10455 10275 45 3100 500 7660 10 1 9000000 931 18.56 0.25 12 0.06 557.00 40631.00 14070 20250109 -26.51 8440 20240805 22.51 14070 -26.51 20250109 9050 14.25 20250102 14070 -26.51 20250109 8440 22.51 20240805 0.19 N 005800 500 45 억 2359010 N N 0 N 00 N
4 20250221 140213 57 100.00 KOSPI 섬유·의류 N N N N N 10300 -60 5 -0.58 52479680 5114 76.94 10340 10340 10210 13460 7260 10360 10261.96 26.21 0 -368 10486 10422 10306 10242 10126 10455 10275 45 3100 500 7660 10 1 9000000 927 18.49 0.25 12 0.06 557.00 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 0.19 N 005800 500 45 억 2359010 N N 0 N 00 N
5 20250221 130213 57 100.00 KOSPI 섬유·의류 N N N N N 10250 -110 5 -1.06 46684800 4549 68.44 10340 10340 10210 13460 7260 10360 10262.65 26.21 0 -383 10486 10422 10306 10242 10126 10455 10275 45 3100 500 7660 10 1 9000000 923 18.40 0.25 12 0.05 557.00 40631.00 14070 20250109 -27.15 8440 20240805 21.45 14070 -27.15 20250109 9050 13.26 20250102 14070 -27.15 20250109 8440 21.45 20240805 0.19 N 005800 500 45 억 2359010 N N 0 N 00 N
6 20250221 120214 57 100.00 KOSPI 섬유·의류 N N N N N 10260 -100 5 -0.97 45219880 4406 66.29 10340 10340 10210 13460 7260 10360 10263.25 26.21 0 -383 10486 10422 10306 10242 10126 10455 10275 45 3100 500 7660 10 1 9000000 923 18.42 0.25 12 0.05 557.00 40631.00 14070 20250109 -27.08 8440 20240805 21.56 14070 -27.08 20250109 9050 13.37 20250102 14070 -27.08 20250109 8440 21.56 20240805 0.19 N 005800 500 45 억 2359010 N N 0 N 00 N
7 20250221 110213 57 100.00 KOSPI 섬유·의류 N N N N N 10220 -140 5 -1.35 35929870 3501 52.67 10340 10340 10210 13460 7260 10360 10262.74 26.21 0 8 10486 10422 10306 10242 10126 10455 10275 45 3100 500 7660 10 1 9000000 920 18.35 0.25 12 0.04 557.00 40631.00 14070 20250109 -27.36 8440 20240805 21.09 14070 -27.36 20250109 9050 12.93 20250102 14070 -27.36 20250109 8440 21.09 20240805 0.19 N 005800 500 45 억 2359010 N N 0 N 00 N
8 20250221 100213 57 100.00 KOSPI 섬유·의류 N N N N N 10300 -60 5 -0.58 11962410 1162 17.48 10340 10340 10280 13460 7260 10360 10294.67 26.21 0 -2 10486 10422 10306 10242 10126 10455 10275 45 3100 500 7660 10 1 9000000 927 18.49 0.25 12 0.01 557.00 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 0.19 N 005800 500 45 억 2359010 N N 0 N 00 N
9 20250221 090213 57 100.00 KOSPI 섬유·의류 N N N N N 10340 -20 5 -0.19 20680 2 0.03 10340 10340 10340 13460 7260 10360 10340.00 26.21 0 0 10486 10422 10306 10242 10126 10455 10275 45 3100 500 7660 10 1 9000000 931 18.56 0.25 12 0.00 557.00 40631.00 14070 20250109 -26.51 8440 20240805 22.51 14070 -26.51 20250109 9050 14.25 20250102 14070 -26.51 20250109 8440 22.51 20240805 0.19 N 005800 500 45 억 2359010 N N 0 N 00 N
10 20250220 160212 57 100.00 KOSPI 섬유·의류 N N N N N 10360 130 2 1.27 68198090 6644 52.71 10200 10370 10190 13290 7170 10230 10264.61 26.20 0 1054 10443 10336 10263 10156 10083 10300 10120 45 3060 500 7570 10 1 9000000 932 18.60 0.25 12 0.07 557.00 40631.00 14070 20250109 -26.37 8440 20240805 22.75 14070 -26.37 20250109 9050 14.48 20250102 14070 -26.37 20250109 8440 22.75 20240805 0.19 N 005800 500 45 억 2357965 N N 1 N 00 N
11 20250220 150212 57 100.00 KOSPI 섬유·의류 N N N N N 10290 60 2 0.59 61876290 6032 47.85 10200 10370 10190 13290 7170 10230 10258.01 26.20 0 1063 10443 10336 10263 10156 10083 10300 10120 45 3060 500 7570 10 1 9000000 926 18.47 0.25 12 0.07 557.00 40631.00 14070 20250109 -26.87 8440 20240805 21.92 14070 -26.87 20250109 9050 13.70 20250102 14070 -26.87 20250109 8440 21.92 20240805 0.19 N 005800 500 45 억 2357965 N N 1 N 00 N
12 20250220 140213 57 100.00 KOSPI 섬유·의류 N N N N N 10250 20 2 0.20 53073700 5175 41.06 10200 10370 10190 13290 7170 10230 10255.79 26.20 0 1054 10443 10336 10263 10156 10083 10300 10120 45 3060 500 7570 10 1 9000000 923 18.40 0.25 12 0.06 557.00 40631.00 14070 20250109 -27.15 8440 20240805 21.45 14070 -27.15 20250109 9050 13.26 20250102 14070 -27.15 20250109 8440 21.45 20240805 0.19 N 005800 500 45 억 2357965 N N 1 N 00 N