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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10250,40,2,0.39,30834400,3020,34.78,10170,10300,10140,13270,7150,10210,10210.07,26.22,0,315,10590,10400,10250,10060,9910,10325,9985,45,3060,500,7550,10,1,9000000,923,18.40,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.15,8440,20240805,21.45,14070,-27.15,20250109,9050,13.26,20250102,14070,-27.15,20250109,8440,21.45,20240805,0.15,N,005800,500,45 억,,2359884,N,N,32,N,00,N
20250313,150210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10230,20,2,0.20,30117470,2950,33.97,10170,10300,10140,13270,7150,10210,10209.31,26.22,0,327,10590,10400,10250,10060,9910,10325,9985,45,3060,500,7550,10,1,9000000,921,18.37,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.29,8440,20240805,21.21,14070,-27.29,20250109,9050,13.04,20250102,14070,-27.29,20250109,8440,21.21,20240805,0.15,N,005800,500,45 억,,2359884,N,N,14,N,00,N
20250313,140210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10200,-10,5,-0.10,26842760,2629,30.28,10170,10300,10140,13270,7150,10210,10210.25,26.22,0,327,10590,10400,10250,10060,9910,10325,9985,45,3060,500,7550,10,1,9000000,918,18.31,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.51,8440,20240805,20.85,14070,-27.51,20250109,9050,12.71,20250102,14070,-27.51,20250109,8440,20.85,20240805,0.15,N,005800,500,45 억,,2359884,N,N,14,N,00,N
20250313,130210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10210,0,3,0.00,26649060,2610,30.06,10170,10300,10140,13270,7150,10210,10210.37,26.22,0,327,10590,10400,10250,10060,9910,10325,9985,45,3060,500,7550,10,1,9000000,919,18.33,0.25,12,0.03,557.00,40631.00,14070,20250109,-27.43,8440,20240805,20.97,14070,-27.43,20250109,9050,12.82,20250102,14070,-27.43,20250109,8440,20.97,20240805,0.15,N,005800,500,45 억,,2359884,N,N,14,N,00,N
20250313,120210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10220,10,2,0.10,16112520,1577,18.16,10170,10300,10140,13270,7150,10210,10217.20,26.22,0,170,10590,10400,10250,10060,9910,10325,9985,45,3060,500,7550,10,1,9000000,920,18.35,0.25,12,0.02,557.00,40631.00,14070,20250109,-27.36,8440,20240805,21.09,14070,-27.36,20250109,9050,12.93,20250102,14070,-27.36,20250109,8440,21.09,20240805,0.15,N,005800,500,45 억,,2359884,N,N,14,N,00,N
20250313,110210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10220,10,2,0.10,9130890,894,10.30,10170,10300,10140,13270,7150,10210,10213.52,26.22,0,15,10590,10400,10250,10060,9910,10325,9985,45,3060,500,7550,10,1,9000000,920,18.35,0.25,12,0.01,557.00,40631.00,14070,20250109,-27.36,8440,20240805,21.09,14070,-27.36,20250109,9050,12.93,20250102,14070,-27.36,20250109,8440,21.09,20240805,0.15,N,005800,500,45 억,,2359884,N,N,14,N,00,N
20250313,100210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10240,30,2,0.29,6660720,653,7.52,10170,10300,10140,13270,7150,10210,10200.18,26.22,0,15,10590,10400,10250,10060,9910,10325,9985,45,3060,500,7550,10,1,9000000,922,18.38,0.25,12,0.01,557.00,40631.00,14070,20250109,-27.22,8440,20240805,21.33,14070,-27.22,20250109,9050,13.15,20250102,14070,-27.22,20250109,8440,21.33,20240805,0.15,N,005800,500,45 억,,2359884,N,N,14,N,00,N
20250313,090210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10160,-50,5,-0.49,101620,10,0.12,10170,10170,10160,13270,7150,10210,10162.00,26.22,0,0,10590,10400,10250,10060,9910,10325,9985,45,3060,500,7550,10,1,9000000,914,18.24,0.25,12,0.00,557.00,40631.00,14070,20250109,-27.79,8440,20240805,20.38,14070,-27.79,20250109,9050,12.27,20250102,14070,-27.79,20250109,8440,20.38,20240805,0.15,N,005800,500,45 억,,2359884,N,N,14,N,00,N
20250312,160208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10210,30,2,0.29,88942400,8683,139.60,10350,10440,10100,13230,7130,10180,10243.28,26.23,0,-411,10393,10286,10173,10066,9953,10290,10070,45,3050,500,7530,10,1,9000000,919,18.33,0.25,12,0.10,557.00,40631.00,14070,20250109,-27.43,8440,20240805,20.97,14070,-27.43,20250109,9050,12.82,20250102,14070,-27.43,20250109,8440,20.97,20240805,0.14,N,005800,500,45 억,,2360295,N,N,14,N,00,N
20250312,150210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10210,30,2,0.29,83966920,8196,131.77,10350,10440,10100,13230,7130,10180,10244.87,26.23,0,-420,10393,10286,10173,10066,9953,10290,10070,45,3050,500,7530,10,1,9000000,919,18.33,0.25,12,0.09,557.00,40631.00,14070,20250109,-27.43,8440,20240805,20.97,14070,-27.43,20250109,9050,12.82,20250102,14070,-27.43,20250109,8440,20.97,20240805,0.14,N,005800,500,45 억,,2360295,N,N,2,N,00,N
20250312,140209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10220,40,2,0.39,79882130,7796,125.34,10350,10440,10100,13230,7130,10180,10246.55,26.23,0,-424,10393,10286,10173,10066,9953,10290,10070,45,3050,500,7530,10,1,9000000,920,18.35,0.25,12,0.09,557.00,40631.00,14070,20250109,-27.36,8440,20240805,21.09,14070,-27.36,20250109,9050,12.93,20250102,14070,-27.36,20250109,8440,21.09,20240805,0.14,N,005800,500,45 억,,2360295,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 20250313 160209 57 100.00 KOSPI 섬유·의류 N N N N N 10250 40 2 0.39 30834400 3020 34.78 10170 10300 10140 13270 7150 10210 10210.07 26.22 0 315 10590 10400 10250 10060 9910 10325 9985 45 3060 500 7550 10 1 9000000 923 18.40 0.25 12 0.03 557.00 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 0.15 N 005800 500 45 억 2359884 N N 32 N 00 N
3 20250313 150210 57 100.00 KOSPI 섬유·의류 N N N N N 10230 20 2 0.20 30117470 2950 33.97 10170 10300 10140 13270 7150 10210 10209.31 26.22 0 327 10590 10400 10250 10060 9910 10325 9985 45 3060 500 7550 10 1 9000000 921 18.37 0.25 12 0.03 557.00 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 0.15 N 005800 500 45 억 2359884 N N 14 N 00 N
4 20250313 140210 57 100.00 KOSPI 섬유·의류 N N N N N 10200 -10 5 -0.10 26842760 2629 30.28 10170 10300 10140 13270 7150 10210 10210.25 26.22 0 327 10590 10400 10250 10060 9910 10325 9985 45 3060 500 7550 10 1 9000000 918 18.31 0.25 12 0.03 557.00 40631.00 14070 20250109 -27.51 8440 20240805 20.85 14070 -27.51 20250109 9050 12.71 20250102 14070 -27.51 20250109 8440 20.85 20240805 0.15 N 005800 500 45 억 2359884 N N 14 N 00 N
5 20250313 130210 57 100.00 KOSPI 섬유·의류 N N N N N 10210 0 3 0.00 26649060 2610 30.06 10170 10300 10140 13270 7150 10210 10210.37 26.22 0 327 10590 10400 10250 10060 9910 10325 9985 45 3060 500 7550 10 1 9000000 919 18.33 0.25 12 0.03 557.00 40631.00 14070 20250109 -27.43 8440 20240805 20.97 14070 -27.43 20250109 9050 12.82 20250102 14070 -27.43 20250109 8440 20.97 20240805 0.15 N 005800 500 45 억 2359884 N N 14 N 00 N
6 20250313 120210 57 100.00 KOSPI 섬유·의류 N N N N N 10220 10 2 0.10 16112520 1577 18.16 10170 10300 10140 13270 7150 10210 10217.20 26.22 0 170 10590 10400 10250 10060 9910 10325 9985 45 3060 500 7550 10 1 9000000 920 18.35 0.25 12 0.02 557.00 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 0.15 N 005800 500 45 억 2359884 N N 14 N 00 N
7 20250313 110210 57 100.00 KOSPI 섬유·의류 N N N N N 10220 10 2 0.10 9130890 894 10.30 10170 10300 10140 13270 7150 10210 10213.52 26.22 0 15 10590 10400 10250 10060 9910 10325 9985 45 3060 500 7550 10 1 9000000 920 18.35 0.25 12 0.01 557.00 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 0.15 N 005800 500 45 억 2359884 N N 14 N 00 N
8 20250313 100210 57 100.00 KOSPI 섬유·의류 N N N N N 10240 30 2 0.29 6660720 653 7.52 10170 10300 10140 13270 7150 10210 10200.18 26.22 0 15 10590 10400 10250 10060 9910 10325 9985 45 3060 500 7550 10 1 9000000 922 18.38 0.25 12 0.01 557.00 40631.00 14070 20250109 -27.22 8440 20240805 21.33 14070 -27.22 20250109 9050 13.15 20250102 14070 -27.22 20250109 8440 21.33 20240805 0.15 N 005800 500 45 억 2359884 N N 14 N 00 N
9 20250313 090210 57 100.00 KOSPI 섬유·의류 N N N N N 10160 -50 5 -0.49 101620 10 0.12 10170 10170 10160 13270 7150 10210 10162.00 26.22 0 0 10590 10400 10250 10060 9910 10325 9985 45 3060 500 7550 10 1 9000000 914 18.24 0.25 12 0.00 557.00 40631.00 14070 20250109 -27.79 8440 20240805 20.38 14070 -27.79 20250109 9050 12.27 20250102 14070 -27.79 20250109 8440 20.38 20240805 0.15 N 005800 500 45 억 2359884 N N 14 N 00 N
10 20250312 160208 57 100.00 KOSPI 섬유·의류 N N N N N 10210 30 2 0.29 88942400 8683 139.60 10350 10440 10100 13230 7130 10180 10243.28 26.23 0 -411 10393 10286 10173 10066 9953 10290 10070 45 3050 500 7530 10 1 9000000 919 18.33 0.25 12 0.10 557.00 40631.00 14070 20250109 -27.43 8440 20240805 20.97 14070 -27.43 20250109 9050 12.82 20250102 14070 -27.43 20250109 8440 20.97 20240805 0.14 N 005800 500 45 억 2360295 N N 14 N 00 N
11 20250312 150210 57 100.00 KOSPI 섬유·의류 N N N N N 10210 30 2 0.29 83966920 8196 131.77 10350 10440 10100 13230 7130 10180 10244.87 26.23 0 -420 10393 10286 10173 10066 9953 10290 10070 45 3050 500 7530 10 1 9000000 919 18.33 0.25 12 0.09 557.00 40631.00 14070 20250109 -27.43 8440 20240805 20.97 14070 -27.43 20250109 9050 12.82 20250102 14070 -27.43 20250109 8440 20.97 20240805 0.14 N 005800 500 45 억 2360295 N N 2 N 00 N
12 20250312 140209 57 100.00 KOSPI 섬유·의류 N N N N N 10220 40 2 0.39 79882130 7796 125.34 10350 10440 10100 13230 7130 10180 10246.55 26.23 0 -424 10393 10286 10173 10066 9953 10290 10070 45 3050 500 7530 10 1 9000000 920 18.35 0.25 12 0.09 557.00 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 0.14 N 005800 500 45 억 2360295 N N 2 N 00 N