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
008500/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
20250306,160229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11340,10,2,0.09,31502980,2753,80.80,11330,11690,11330,14720,7940,11330,11443.15,0.04,0,-357,11536,11432,11266,11162,10996,11485,11215,60,3390,5000,7020,10,1,1200000,136,-6.03,4.04,12,0.23,-1880.00,2810.00,21800,20240411,-47.98,9700,20241209,16.91,11900,-4.71,20250107,10560,7.39,20250204,21800,-47.98,20240411,9700,16.91,20241209,0.00,N,008500,5000,60 억,,529,N,N,1,N,00,N
20250306,150229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11340,10,2,0.09,30062740,2626,77.08,11330,11690,11330,14720,7940,11330,11448.11,0.04,0,-286,11536,11432,11266,11162,10996,11485,11215,60,3390,5000,7020,10,1,1200000,136,-6.03,4.04,12,0.22,-1880.00,2810.00,21800,20240411,-47.98,9700,20241209,16.91,11900,-4.71,20250107,10560,7.39,20250204,21800,-47.98,20240411,9700,16.91,20241209,0.00,N,008500,5000,60 억,,529,N,N,0,N,00,N
20250306,140229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11350,20,2,0.18,28803050,2515,73.82,11330,11690,11330,14720,7940,11330,11452.50,0.04,0,-271,11536,11432,11266,11162,10996,11485,11215,60,3390,5000,7020,10,1,1200000,136,-6.04,4.04,12,0.21,-1880.00,2810.00,21800,20240411,-47.94,9700,20241209,17.01,11900,-4.62,20250107,10560,7.48,20250204,21800,-47.94,20240411,9700,17.01,20241209,0.00,N,008500,5000,60 억,,529,N,N,0,N,00,N
20250306,130228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11400,70,2,0.62,28780350,2513,73.76,11330,11690,11330,14720,7940,11330,11452.59,0.04,0,-271,11536,11432,11266,11162,10996,11485,11215,60,3390,5000,7020,10,1,1200000,137,-6.06,4.06,12,0.21,-1880.00,2810.00,21800,20240411,-47.71,9700,20241209,17.53,11900,-4.20,20250107,10560,7.95,20250204,21800,-47.71,20240411,9700,17.53,20241209,0.00,N,008500,5000,60 억,,529,N,N,0,N,00,N
20250306,120229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11440,110,2,0.97,25775270,2248,65.98,11330,11690,11330,14720,7940,11330,11465.87,0.04,0,-264,11536,11432,11266,11162,10996,11485,11215,60,3390,5000,7020,10,1,1200000,137,-6.09,4.07,12,0.19,-1880.00,2810.00,21800,20240411,-47.52,9700,20241209,17.94,11900,-3.87,20250107,10560,8.33,20250204,21800,-47.52,20240411,9700,17.94,20241209,0.00,N,008500,5000,60 억,,529,N,N,0,N,00,N
20250306,110228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11510,180,2,1.59,23176170,2021,59.32,11330,11690,11330,14720,7940,11330,11467.67,0.04,0,-259,11536,11432,11266,11162,10996,11485,11215,60,3390,5000,7020,10,1,1200000,138,-6.12,4.10,12,0.17,-1880.00,2810.00,21800,20240411,-47.20,9700,20241209,18.66,11900,-3.28,20250107,10560,9.00,20250204,21800,-47.20,20240411,9700,18.66,20241209,0.00,N,008500,5000,60 억,,529,N,N,0,N,00,N
20250306,100229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11490,160,2,1.41,10875280,952,27.94,11330,11690,11330,14720,7940,11330,11423.61,0.04,0,6,11536,11432,11266,11162,10996,11485,11215,60,3390,5000,7020,10,1,1200000,138,-6.11,4.09,12,0.08,-1880.00,2810.00,21800,20240411,-47.29,9700,20241209,18.45,11900,-3.45,20250107,10560,8.81,20250204,21800,-47.29,20240411,9700,18.45,20241209,0.00,N,008500,5000,60 억,,529,N,N,0,N,00,N
20250306,090229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11550,220,2,1.94,6887340,606,17.79,11330,11550,11330,14720,7940,11330,11365.25,0.04,0,26,11536,11432,11266,11162,10996,11485,11215,60,3390,5000,7020,10,1,1200000,139,-6.14,4.11,12,0.05,-1880.00,2810.00,21800,20240411,-47.02,9700,20241209,19.07,11900,-2.94,20250107,10560,9.38,20250204,21800,-47.02,20240411,9700,19.07,20241209,0.00,N,008500,5000,60 억,,529,N,N,0,N,00,N
20250305,160227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11330,180,2,1.61,38187340,3407,70.48,11150,11370,11100,14490,7810,11150,11208.49,0.04,0,76,11723,11436,11163,10876,10603,11580,11020,60,3340,5000,6910,10,1,1200000,136,-6.03,4.03,12,0.28,-1880.00,2810.00,21800,20240411,-48.03,9700,20241209,16.80,11900,-4.79,20250107,10560,7.29,20250204,21800,-48.03,20240411,9700,16.80,20241209,0.00,N,008500,5000,60 억,,454,N,N,0,N,00,N
20250305,150228,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11360,210,2,1.88,34684720,3098,64.09,11150,11370,11100,14490,7810,11150,11195.84,0.04,0,79,11723,11436,11163,10876,10603,11580,11020,60,3340,5000,6910,10,1,1200000,136,-6.04,4.04,12,0.26,-1880.00,2810.00,21800,20240411,-47.89,9700,20241209,17.11,11900,-4.54,20250107,10560,7.58,20250204,21800,-47.89,20240411,9700,17.11,20241209,0.00,N,008500,5000,60 억,,454,N,N,0,N,00,N
20250305,140226,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11350,200,2,1.79,34138970,3050,63.09,11150,11370,11100,14490,7810,11150,11193.10,0.04,0,73,11723,11436,11163,10876,10603,11580,11020,60,3340,5000,6910,10,1,1200000,136,-6.04,4.04,12,0.25,-1880.00,2810.00,21800,20240411,-47.94,9700,20241209,17.01,11900,-4.62,20250107,10560,7.48,20250204,21800,-47.94,20240411,9700,17.01,20241209,0.00,N,008500,5000,60 억,,454,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 160229 57 100.00 KOSPI 섬유·의류 N N N N N 11340 10 2 0.09 31502980 2753 80.80 11330 11690 11330 14720 7940 11330 11443.15 0.04 0 -357 11536 11432 11266 11162 10996 11485 11215 60 3390 5000 7020 10 1 1200000 136 -6.03 4.04 12 0.23 -1880.00 2810.00 21800 20240411 -47.98 9700 20241209 16.91 11900 -4.71 20250107 10560 7.39 20250204 21800 -47.98 20240411 9700 16.91 20241209 0.00 N 008500 5000 60 억 529 N N 1 N 00 N
3 20250306 150229 57 100.00 KOSPI 섬유·의류 N N N N N 11340 10 2 0.09 30062740 2626 77.08 11330 11690 11330 14720 7940 11330 11448.11 0.04 0 -286 11536 11432 11266 11162 10996 11485 11215 60 3390 5000 7020 10 1 1200000 136 -6.03 4.04 12 0.22 -1880.00 2810.00 21800 20240411 -47.98 9700 20241209 16.91 11900 -4.71 20250107 10560 7.39 20250204 21800 -47.98 20240411 9700 16.91 20241209 0.00 N 008500 5000 60 억 529 N N 0 N 00 N
4 20250306 140229 57 100.00 KOSPI 섬유·의류 N N N N N 11350 20 2 0.18 28803050 2515 73.82 11330 11690 11330 14720 7940 11330 11452.50 0.04 0 -271 11536 11432 11266 11162 10996 11485 11215 60 3390 5000 7020 10 1 1200000 136 -6.04 4.04 12 0.21 -1880.00 2810.00 21800 20240411 -47.94 9700 20241209 17.01 11900 -4.62 20250107 10560 7.48 20250204 21800 -47.94 20240411 9700 17.01 20241209 0.00 N 008500 5000 60 억 529 N N 0 N 00 N
5 20250306 130228 57 100.00 KOSPI 섬유·의류 N N N N N 11400 70 2 0.62 28780350 2513 73.76 11330 11690 11330 14720 7940 11330 11452.59 0.04 0 -271 11536 11432 11266 11162 10996 11485 11215 60 3390 5000 7020 10 1 1200000 137 -6.06 4.06 12 0.21 -1880.00 2810.00 21800 20240411 -47.71 9700 20241209 17.53 11900 -4.20 20250107 10560 7.95 20250204 21800 -47.71 20240411 9700 17.53 20241209 0.00 N 008500 5000 60 억 529 N N 0 N 00 N
6 20250306 120229 57 100.00 KOSPI 섬유·의류 N N N N N 11440 110 2 0.97 25775270 2248 65.98 11330 11690 11330 14720 7940 11330 11465.87 0.04 0 -264 11536 11432 11266 11162 10996 11485 11215 60 3390 5000 7020 10 1 1200000 137 -6.09 4.07 12 0.19 -1880.00 2810.00 21800 20240411 -47.52 9700 20241209 17.94 11900 -3.87 20250107 10560 8.33 20250204 21800 -47.52 20240411 9700 17.94 20241209 0.00 N 008500 5000 60 억 529 N N 0 N 00 N
7 20250306 110228 57 100.00 KOSPI 섬유·의류 N N N N N 11510 180 2 1.59 23176170 2021 59.32 11330 11690 11330 14720 7940 11330 11467.67 0.04 0 -259 11536 11432 11266 11162 10996 11485 11215 60 3390 5000 7020 10 1 1200000 138 -6.12 4.10 12 0.17 -1880.00 2810.00 21800 20240411 -47.20 9700 20241209 18.66 11900 -3.28 20250107 10560 9.00 20250204 21800 -47.20 20240411 9700 18.66 20241209 0.00 N 008500 5000 60 억 529 N N 0 N 00 N
8 20250306 100229 57 100.00 KOSPI 섬유·의류 N N N N N 11490 160 2 1.41 10875280 952 27.94 11330 11690 11330 14720 7940 11330 11423.61 0.04 0 6 11536 11432 11266 11162 10996 11485 11215 60 3390 5000 7020 10 1 1200000 138 -6.11 4.09 12 0.08 -1880.00 2810.00 21800 20240411 -47.29 9700 20241209 18.45 11900 -3.45 20250107 10560 8.81 20250204 21800 -47.29 20240411 9700 18.45 20241209 0.00 N 008500 5000 60 억 529 N N 0 N 00 N
9 20250306 090229 57 100.00 KOSPI 섬유·의류 N N N N N 11550 220 2 1.94 6887340 606 17.79 11330 11550 11330 14720 7940 11330 11365.25 0.04 0 26 11536 11432 11266 11162 10996 11485 11215 60 3390 5000 7020 10 1 1200000 139 -6.14 4.11 12 0.05 -1880.00 2810.00 21800 20240411 -47.02 9700 20241209 19.07 11900 -2.94 20250107 10560 9.38 20250204 21800 -47.02 20240411 9700 19.07 20241209 0.00 N 008500 5000 60 억 529 N N 0 N 00 N
10 20250305 160227 57 100.00 KOSPI 섬유·의류 N N N N N 11330 180 2 1.61 38187340 3407 70.48 11150 11370 11100 14490 7810 11150 11208.49 0.04 0 76 11723 11436 11163 10876 10603 11580 11020 60 3340 5000 6910 10 1 1200000 136 -6.03 4.03 12 0.28 -1880.00 2810.00 21800 20240411 -48.03 9700 20241209 16.80 11900 -4.79 20250107 10560 7.29 20250204 21800 -48.03 20240411 9700 16.80 20241209 0.00 N 008500 5000 60 억 454 N N 0 N 00 N
11 20250305 150228 57 100.00 KOSPI 섬유·의류 N N N N N 11360 210 2 1.88 34684720 3098 64.09 11150 11370 11100 14490 7810 11150 11195.84 0.04 0 79 11723 11436 11163 10876 10603 11580 11020 60 3340 5000 6910 10 1 1200000 136 -6.04 4.04 12 0.26 -1880.00 2810.00 21800 20240411 -47.89 9700 20241209 17.11 11900 -4.54 20250107 10560 7.58 20250204 21800 -47.89 20240411 9700 17.11 20241209 0.00 N 008500 5000 60 억 454 N N 0 N 00 N
12 20250305 140226 57 100.00 KOSPI 섬유·의류 N N N N N 11350 200 2 1.79 34138970 3050 63.09 11150 11370 11100 14490 7810 11150 11193.10 0.04 0 73 11723 11436 11163 10876 10603 11580 11020 60 3340 5000 6910 10 1 1200000 136 -6.04 4.04 12 0.25 -1880.00 2810.00 21800 20240411 -47.94 9700 20241209 17.01 11900 -4.62 20250107 10560 7.48 20250204 21800 -47.94 20240411 9700 17.01 20241209 0.00 N 008500 5000 60 억 454 N N 0 N 00 N