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
005820/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,13720,-20,5,-0.15,4308880,314,93.73,13740,13740,13700,17860,9620,13740,13722.55,1.13,0,-93,13780,13760,13730,13710,13680,13765,13715,115,4120,5000,9890,10,1,2297970,315,4.28,0.26,12,0.01,3202.00,53046.00,20200,20240326,-32.08,12260,20241209,11.91,14540,-5.64,20250204,12570,9.15,20250102,20200,-32.08,20240326,12260,11.91,20241209,0.46,N,005820,5000,114 억,,25865,N,N,1,N,00,N
20250306,150207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13730,-10,5,-0.07,4116800,300,89.55,13740,13740,13700,17860,9620,13740,13722.67,1.13,0,-93,13780,13760,13730,13710,13680,13765,13715,115,4120,5000,9890,10,1,2297970,316,4.29,0.26,12,0.01,3202.00,53046.00,20200,20240326,-32.03,12260,20241209,11.99,14540,-5.57,20250204,12570,9.23,20250102,20200,-32.03,20240326,12260,11.99,20241209,0.46,N,005820,5000,114 억,,25865,N,N,1,N,00,N
20250306,140208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13730,-10,5,-0.07,4116800,300,89.55,13740,13740,13700,17860,9620,13740,13722.67,1.13,0,-93,13780,13760,13730,13710,13680,13765,13715,115,4120,5000,9890,10,1,2297970,316,4.29,0.26,12,0.01,3202.00,53046.00,20200,20240326,-32.03,12260,20241209,11.99,14540,-5.57,20250204,12570,9.23,20250102,20200,-32.03,20240326,12260,11.99,20241209,0.46,N,005820,5000,114 억,,25865,N,N,1,N,00,N
20250306,130207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13710,-30,5,-0.22,3032320,221,65.97,13740,13740,13700,17860,9620,13740,13720.90,1.13,0,-93,13780,13760,13730,13710,13680,13765,13715,115,4120,5000,9890,10,1,2297970,315,4.28,0.26,12,0.01,3202.00,53046.00,20200,20240326,-32.13,12260,20241209,11.83,14540,-5.71,20250204,12570,9.07,20250102,20200,-32.13,20240326,12260,11.83,20241209,0.46,N,005820,5000,114 억,,25865,N,N,1,N,00,N
20250306,120208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13710,-30,5,-0.22,3032320,221,65.97,13740,13740,13700,17860,9620,13740,13720.90,1.13,0,-93,13780,13760,13730,13710,13680,13765,13715,115,4120,5000,9890,10,1,2297970,315,4.28,0.26,12,0.01,3202.00,53046.00,20200,20240326,-32.13,12260,20241209,11.83,14540,-5.71,20250204,12570,9.07,20250102,20200,-32.13,20240326,12260,11.83,20241209,0.46,N,005820,5000,114 억,,25865,N,N,1,N,00,N
20250306,110207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13710,-30,5,-0.22,3004890,219,65.37,13740,13740,13700,17860,9620,13740,13720.96,1.13,0,-94,13780,13760,13730,13710,13680,13765,13715,115,4120,5000,9890,10,1,2297970,315,4.28,0.26,12,0.01,3202.00,53046.00,20200,20240326,-32.13,12260,20241209,11.83,14540,-5.71,20250204,12570,9.07,20250102,20200,-32.13,20240326,12260,11.83,20241209,0.46,N,005820,5000,114 억,,25865,N,N,1,N,00,N
20250306,100207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13700,-40,5,-0.29,2950050,215,64.18,13740,13740,13700,17860,9620,13740,13721.16,1.13,0,-94,13780,13760,13730,13710,13680,13765,13715,115,4120,5000,9890,10,1,2297970,315,4.28,0.26,12,0.01,3202.00,53046.00,20200,20240326,-32.18,12260,20241209,11.75,14540,-5.78,20250204,12570,8.99,20250102,20200,-32.18,20240326,12260,11.75,20241209,0.46,N,005820,5000,114 억,,25865,N,N,1,N,00,N
20250306,090208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13740,0,3,0.00,480900,35,10.45,13740,13740,13740,17860,9620,13740,13740.00,1.13,0,0,13780,13760,13730,13710,13680,13765,13715,115,4120,5000,9890,10,1,2297970,316,4.29,0.26,12,0.00,3202.00,53046.00,20200,20240326,-31.98,12260,20241209,12.07,14540,-5.50,20250204,12570,9.31,20250102,20200,-31.98,20240326,12260,12.07,20241209,0.46,N,005820,5000,114 억,,25865,N,N,1,N,00,N
20250305,160206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13740,-10,5,-0.07,4600680,335,33.47,13740,13750,13700,17870,9630,13750,13733.37,1.13,0,2,13776,13762,13756,13742,13736,13760,13740,115,4120,5000,9900,10,1,2297970,316,4.29,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.98,12260,20241209,12.07,14540,-5.50,20250204,12570,9.31,20250102,20200,-31.98,20240326,12260,12.07,20241209,0.47,N,005820,5000,114 억,,25865,N,N,1,N,00,N
20250305,150207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13750,0,3,0.00,2459930,179,17.88,13740,13750,13740,17870,9630,13750,13742.63,1.13,0,2,13776,13762,13756,13742,13736,13760,13740,115,4120,5000,9900,10,1,2297970,316,4.29,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.93,12260,20241209,12.15,14540,-5.43,20250204,12570,9.39,20250102,20200,-31.93,20240326,12260,12.15,20241209,0.47,N,005820,5000,114 억,,25865,N,N,0,N,00,N
20250305,140206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13750,0,3,0.00,2432430,177,17.68,13740,13750,13740,17870,9630,13750,13742.54,1.13,0,0,13776,13762,13756,13742,13736,13760,13740,115,4120,5000,9900,10,1,2297970,316,4.29,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.93,12260,20241209,12.15,14540,-5.43,20250204,12570,9.39,20250102,20200,-31.93,20240326,12260,12.15,20241209,0.47,N,005820,5000,114 억,,25865,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 20250306 160207 57 100.00 KOSPI 섬유·의류 N N N N N 13720 -20 5 -0.15 4308880 314 93.73 13740 13740 13700 17860 9620 13740 13722.55 1.13 0 -93 13780 13760 13730 13710 13680 13765 13715 115 4120 5000 9890 10 1 2297970 315 4.28 0.26 12 0.01 3202.00 53046.00 20200 20240326 -32.08 12260 20241209 11.91 14540 -5.64 20250204 12570 9.15 20250102 20200 -32.08 20240326 12260 11.91 20241209 0.46 N 005820 5000 114 억 25865 N N 1 N 00 N
3 20250306 150207 57 100.00 KOSPI 섬유·의류 N N N N N 13730 -10 5 -0.07 4116800 300 89.55 13740 13740 13700 17860 9620 13740 13722.67 1.13 0 -93 13780 13760 13730 13710 13680 13765 13715 115 4120 5000 9890 10 1 2297970 316 4.29 0.26 12 0.01 3202.00 53046.00 20200 20240326 -32.03 12260 20241209 11.99 14540 -5.57 20250204 12570 9.23 20250102 20200 -32.03 20240326 12260 11.99 20241209 0.46 N 005820 5000 114 억 25865 N N 1 N 00 N
4 20250306 140208 57 100.00 KOSPI 섬유·의류 N N N N N 13730 -10 5 -0.07 4116800 300 89.55 13740 13740 13700 17860 9620 13740 13722.67 1.13 0 -93 13780 13760 13730 13710 13680 13765 13715 115 4120 5000 9890 10 1 2297970 316 4.29 0.26 12 0.01 3202.00 53046.00 20200 20240326 -32.03 12260 20241209 11.99 14540 -5.57 20250204 12570 9.23 20250102 20200 -32.03 20240326 12260 11.99 20241209 0.46 N 005820 5000 114 억 25865 N N 1 N 00 N
5 20250306 130207 57 100.00 KOSPI 섬유·의류 N N N N N 13710 -30 5 -0.22 3032320 221 65.97 13740 13740 13700 17860 9620 13740 13720.90 1.13 0 -93 13780 13760 13730 13710 13680 13765 13715 115 4120 5000 9890 10 1 2297970 315 4.28 0.26 12 0.01 3202.00 53046.00 20200 20240326 -32.13 12260 20241209 11.83 14540 -5.71 20250204 12570 9.07 20250102 20200 -32.13 20240326 12260 11.83 20241209 0.46 N 005820 5000 114 억 25865 N N 1 N 00 N
6 20250306 120208 57 100.00 KOSPI 섬유·의류 N N N N N 13710 -30 5 -0.22 3032320 221 65.97 13740 13740 13700 17860 9620 13740 13720.90 1.13 0 -93 13780 13760 13730 13710 13680 13765 13715 115 4120 5000 9890 10 1 2297970 315 4.28 0.26 12 0.01 3202.00 53046.00 20200 20240326 -32.13 12260 20241209 11.83 14540 -5.71 20250204 12570 9.07 20250102 20200 -32.13 20240326 12260 11.83 20241209 0.46 N 005820 5000 114 억 25865 N N 1 N 00 N
7 20250306 110207 57 100.00 KOSPI 섬유·의류 N N N N N 13710 -30 5 -0.22 3004890 219 65.37 13740 13740 13700 17860 9620 13740 13720.96 1.13 0 -94 13780 13760 13730 13710 13680 13765 13715 115 4120 5000 9890 10 1 2297970 315 4.28 0.26 12 0.01 3202.00 53046.00 20200 20240326 -32.13 12260 20241209 11.83 14540 -5.71 20250204 12570 9.07 20250102 20200 -32.13 20240326 12260 11.83 20241209 0.46 N 005820 5000 114 억 25865 N N 1 N 00 N
8 20250306 100207 57 100.00 KOSPI 섬유·의류 N N N N N 13700 -40 5 -0.29 2950050 215 64.18 13740 13740 13700 17860 9620 13740 13721.16 1.13 0 -94 13780 13760 13730 13710 13680 13765 13715 115 4120 5000 9890 10 1 2297970 315 4.28 0.26 12 0.01 3202.00 53046.00 20200 20240326 -32.18 12260 20241209 11.75 14540 -5.78 20250204 12570 8.99 20250102 20200 -32.18 20240326 12260 11.75 20241209 0.46 N 005820 5000 114 억 25865 N N 1 N 00 N
9 20250306 090208 57 100.00 KOSPI 섬유·의류 N N N N N 13740 0 3 0.00 480900 35 10.45 13740 13740 13740 17860 9620 13740 13740.00 1.13 0 0 13780 13760 13730 13710 13680 13765 13715 115 4120 5000 9890 10 1 2297970 316 4.29 0.26 12 0.00 3202.00 53046.00 20200 20240326 -31.98 12260 20241209 12.07 14540 -5.50 20250204 12570 9.31 20250102 20200 -31.98 20240326 12260 12.07 20241209 0.46 N 005820 5000 114 억 25865 N N 1 N 00 N
10 20250305 160206 57 100.00 KOSPI 섬유·의류 N N N N N 13740 -10 5 -0.07 4600680 335 33.47 13740 13750 13700 17870 9630 13750 13733.37 1.13 0 2 13776 13762 13756 13742 13736 13760 13740 115 4120 5000 9900 10 1 2297970 316 4.29 0.26 12 0.01 3202.00 53046.00 20200 20240326 -31.98 12260 20241209 12.07 14540 -5.50 20250204 12570 9.31 20250102 20200 -31.98 20240326 12260 12.07 20241209 0.47 N 005820 5000 114 억 25865 N N 1 N 00 N
11 20250305 150207 57 100.00 KOSPI 섬유·의류 N N N N N 13750 0 3 0.00 2459930 179 17.88 13740 13750 13740 17870 9630 13750 13742.63 1.13 0 2 13776 13762 13756 13742 13736 13760 13740 115 4120 5000 9900 10 1 2297970 316 4.29 0.26 12 0.01 3202.00 53046.00 20200 20240326 -31.93 12260 20241209 12.15 14540 -5.43 20250204 12570 9.39 20250102 20200 -31.93 20240326 12260 12.15 20241209 0.47 N 005820 5000 114 억 25865 N N 0 N 00 N
12 20250305 140206 57 100.00 KOSPI 섬유·의류 N N N N N 13750 0 3 0.00 2432430 177 17.68 13740 13750 13740 17870 9630 13750 13742.54 1.13 0 0 13776 13762 13756 13742 13736 13760 13740 115 4120 5000 9900 10 1 2297970 316 4.29 0.26 12 0.01 3202.00 53046.00 20200 20240326 -31.93 12260 20241209 12.15 14540 -5.43 20250204 12570 9.39 20250102 20200 -31.93 20240326 12260 12.15 20241209 0.47 N 005820 5000 114 억 25865 N N 0 N 00 N