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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10170,130,2,1.29,59816115,5905,56.55,10230,10230,10060,13050,7030,10040,10129.74,26.21,0,232,10240,10140,10070,9970,9900,10190,10020,45,3010,500,7420,10,1,9000000,915,18.26,0.25,12,0.07,557.00,40631.00,14070,20250109,-27.72,8440,20240805,20.50,14070,-27.72,20250109,9050,12.38,20250102,14070,-27.72,20250109,8440,20.50,20240805,0.16,N,005800,500,45 억,,2359021,N,N,4,N,00,N
20250306,150207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10170,130,2,1.29,54802245,5411,51.81,10230,10230,10060,13050,7030,10040,10127.93,26.21,0,-192,10240,10140,10070,9970,9900,10190,10020,45,3010,500,7420,10,1,9000000,915,18.26,0.25,12,0.06,557.00,40631.00,14070,20250109,-27.72,8440,20240805,20.50,14070,-27.72,20250109,9050,12.38,20250102,14070,-27.72,20250109,8440,20.50,20240805,0.16,N,005800,500,45 억,,2359021,N,N,3,N,00,N
20250306,140207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10150,110,2,1.10,44364555,4387,42.01,10230,10230,10060,13050,7030,10040,10112.73,26.21,0,-198,10240,10140,10070,9970,9900,10190,10020,45,3010,500,7420,10,1,9000000,914,18.22,0.25,12,0.05,557.00,40631.00,14070,20250109,-27.86,8440,20240805,20.26,14070,-27.86,20250109,9050,12.15,20250102,14070,-27.86,20250109,8440,20.26,20240805,0.16,N,005800,500,45 억,,2359021,N,N,3,N,00,N
20250306,130206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10130,90,2,0.90,32408335,3205,30.69,10230,10230,10060,13050,7030,10040,10111.80,26.21,0,-883,10240,10140,10070,9970,9900,10190,10020,45,3010,500,7420,10,1,9000000,912,18.19,0.25,12,0.04,557.00,40631.00,14070,20250109,-28.00,8440,20240805,20.02,14070,-28.00,20250109,9050,11.93,20250102,14070,-28.00,20250109,8440,20.02,20240805,0.16,N,005800,500,45 억,,2359021,N,N,3,N,00,N
20250306,120207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10070,30,2,0.30,10147575,1005,9.62,10230,10230,10060,13050,7030,10040,10097.09,26.21,0,-314,10240,10140,10070,9970,9900,10190,10020,45,3010,500,7420,10,1,9000000,906,18.08,0.25,12,0.01,557.00,40631.00,14070,20250109,-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,,2359021,N,N,3,N,00,N
20250306,110206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10080,40,2,0.40,7821480,774,7.41,10230,10230,10060,13050,7030,10040,10105.27,26.21,0,-314,10240,10140,10070,9970,9900,10190,10020,45,3010,500,7420,10,1,9000000,907,18.10,0.25,12,0.01,557.00,40631.00,14070,20250109,-28.36,8440,20240805,19.43,14070,-28.36,20250109,9050,11.38,20250102,14070,-28.36,20250109,8440,19.43,20240805,0.16,N,005800,500,45 억,,2359021,N,N,3,N,00,N
20250306,100207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10070,30,2,0.30,5848820,578,5.53,10230,10230,10070,13050,7030,10040,10119.07,26.21,0,-314,10240,10140,10070,9970,9900,10190,10020,45,3010,500,7420,10,1,9000000,906,18.08,0.25,12,0.01,557.00,40631.00,14070,20250109,-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,,2359021,N,N,3,N,00,N
20250306,090207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10230,190,2,1.89,194370,19,0.18,10230,10230,10230,13050,7030,10040,10230.00,26.21,0,0,10240,10140,10070,9970,9900,10190,10020,45,3010,500,7420,10,1,9000000,921,18.37,0.25,12,0.00,557.00,40631.00,14070,20250109,-27.29,8440,20240805,21.21,14070,-27.29,20250109,9050,13.04,20250102,14070,-27.29,20250109,8440,21.21,20240805,0.16,N,005800,500,45 억,,2359021,N,N,3,N,00,N
20250305,160205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10040,40,2,0.40,105273280,10443,174.66,10000,10170,10000,13000,7000,10000,10080.75,26.18,0,3221,10120,10060,10020,9960,9920,10040,9940,45,3000,500,7400,10,1,9000000,904,18.03,0.25,12,0.12,557.00,40631.00,14070,20250109,-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,,2355806,N,N,3,N,00,N
20250305,150207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10040,40,2,0.40,100943750,10012,167.45,10000,10170,10000,13000,7000,10000,10082.28,26.18,0,3299,10120,10060,10020,9960,9920,10040,9940,45,3000,500,7400,10,1,9000000,904,18.03,0.25,12,0.11,557.00,40631.00,14070,20250109,-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,,2355806,N,N,2,N,00,N
20250305,140205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10150,150,2,1.50,77410130,7677,128.40,10000,10170,10000,13000,7000,10000,10083.38,26.18,0,2011,10120,10060,10020,9960,9920,10040,9940,45,3000,500,7400,10,1,9000000,914,18.22,0.25,12,0.09,557.00,40631.00,14070,20250109,-27.86,8440,20240805,20.26,14070,-27.86,20250109,9050,12.15,20250102,14070,-27.86,20250109,8440,20.26,20240805,0.16,N,005800,500,45 억,,2355806,N,N,2,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 20250306 160207 57 100.00 KOSPI 섬유·의류 N N N N N 10170 130 2 1.29 59816115 5905 56.55 10230 10230 10060 13050 7030 10040 10129.74 26.21 0 232 10240 10140 10070 9970 9900 10190 10020 45 3010 500 7420 10 1 9000000 915 18.26 0.25 12 0.07 557.00 40631.00 14070 20250109 -27.72 8440 20240805 20.50 14070 -27.72 20250109 9050 12.38 20250102 14070 -27.72 20250109 8440 20.50 20240805 0.16 N 005800 500 45 억 2359021 N N 4 N 00 N
3 20250306 150207 57 100.00 KOSPI 섬유·의류 N N N N N 10170 130 2 1.29 54802245 5411 51.81 10230 10230 10060 13050 7030 10040 10127.93 26.21 0 -192 10240 10140 10070 9970 9900 10190 10020 45 3010 500 7420 10 1 9000000 915 18.26 0.25 12 0.06 557.00 40631.00 14070 20250109 -27.72 8440 20240805 20.50 14070 -27.72 20250109 9050 12.38 20250102 14070 -27.72 20250109 8440 20.50 20240805 0.16 N 005800 500 45 억 2359021 N N 3 N 00 N
4 20250306 140207 57 100.00 KOSPI 섬유·의류 N N N N N 10150 110 2 1.10 44364555 4387 42.01 10230 10230 10060 13050 7030 10040 10112.73 26.21 0 -198 10240 10140 10070 9970 9900 10190 10020 45 3010 500 7420 10 1 9000000 914 18.22 0.25 12 0.05 557.00 40631.00 14070 20250109 -27.86 8440 20240805 20.26 14070 -27.86 20250109 9050 12.15 20250102 14070 -27.86 20250109 8440 20.26 20240805 0.16 N 005800 500 45 억 2359021 N N 3 N 00 N
5 20250306 130206 57 100.00 KOSPI 섬유·의류 N N N N N 10130 90 2 0.90 32408335 3205 30.69 10230 10230 10060 13050 7030 10040 10111.80 26.21 0 -883 10240 10140 10070 9970 9900 10190 10020 45 3010 500 7420 10 1 9000000 912 18.19 0.25 12 0.04 557.00 40631.00 14070 20250109 -28.00 8440 20240805 20.02 14070 -28.00 20250109 9050 11.93 20250102 14070 -28.00 20250109 8440 20.02 20240805 0.16 N 005800 500 45 억 2359021 N N 3 N 00 N
6 20250306 120207 57 100.00 KOSPI 섬유·의류 N N N N N 10070 30 2 0.30 10147575 1005 9.62 10230 10230 10060 13050 7030 10040 10097.09 26.21 0 -314 10240 10140 10070 9970 9900 10190 10020 45 3010 500 7420 10 1 9000000 906 18.08 0.25 12 0.01 557.00 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 2359021 N N 3 N 00 N
7 20250306 110206 57 100.00 KOSPI 섬유·의류 N N N N N 10080 40 2 0.40 7821480 774 7.41 10230 10230 10060 13050 7030 10040 10105.27 26.21 0 -314 10240 10140 10070 9970 9900 10190 10020 45 3010 500 7420 10 1 9000000 907 18.10 0.25 12 0.01 557.00 40631.00 14070 20250109 -28.36 8440 20240805 19.43 14070 -28.36 20250109 9050 11.38 20250102 14070 -28.36 20250109 8440 19.43 20240805 0.16 N 005800 500 45 억 2359021 N N 3 N 00 N
8 20250306 100207 57 100.00 KOSPI 섬유·의류 N N N N N 10070 30 2 0.30 5848820 578 5.53 10230 10230 10070 13050 7030 10040 10119.07 26.21 0 -314 10240 10140 10070 9970 9900 10190 10020 45 3010 500 7420 10 1 9000000 906 18.08 0.25 12 0.01 557.00 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 2359021 N N 3 N 00 N
9 20250306 090207 57 100.00 KOSPI 섬유·의류 N N N N N 10230 190 2 1.89 194370 19 0.18 10230 10230 10230 13050 7030 10040 10230.00 26.21 0 0 10240 10140 10070 9970 9900 10190 10020 45 3010 500 7420 10 1 9000000 921 18.37 0.25 12 0.00 557.00 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 0.16 N 005800 500 45 억 2359021 N N 3 N 00 N
10 20250305 160205 57 100.00 KOSPI 섬유·의류 N N N N N 10040 40 2 0.40 105273280 10443 174.66 10000 10170 10000 13000 7000 10000 10080.75 26.18 0 3221 10120 10060 10020 9960 9920 10040 9940 45 3000 500 7400 10 1 9000000 904 18.03 0.25 12 0.12 557.00 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 2355806 N N 3 N 00 N
11 20250305 150207 57 100.00 KOSPI 섬유·의류 N N N N N 10040 40 2 0.40 100943750 10012 167.45 10000 10170 10000 13000 7000 10000 10082.28 26.18 0 3299 10120 10060 10020 9960 9920 10040 9940 45 3000 500 7400 10 1 9000000 904 18.03 0.25 12 0.11 557.00 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 2355806 N N 2 N 00 N
12 20250305 140205 57 100.00 KOSPI 섬유·의류 N N N N N 10150 150 2 1.50 77410130 7677 128.40 10000 10170 10000 13000 7000 10000 10083.38 26.18 0 2011 10120 10060 10020 9960 9920 10040 9940 45 3000 500 7400 10 1 9000000 914 18.22 0.25 12 0.09 557.00 40631.00 14070 20250109 -27.86 8440 20240805 20.26 14070 -27.86 20250109 9050 12.15 20250102 14070 -27.86 20250109 8440 20.26 20240805 0.16 N 005800 500 45 억 2355806 N N 2 N 00 N