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
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
20250313,160210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14190,-10,5,-0.07,41887290,2974,100.10,14160,14200,13910,18460,9940,14200,14084.50,1.12,0,0,14533,14366,14133,13966,13733,14450,14050,115,4260,5000,10220,10,1,2297970,326,4.43,0.27,12,0.13,3202.00,53046.00,20200,20240326,-29.75,12260,20241209,15.74,14540,-2.41,20250204,12570,12.89,20250102,20200,-29.75,20240326,12260,15.74,20241209,0.04,N,005820,5000,114 억,,25725,N,N,8,N,00,N
20250313,150210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13910,-290,5,-2.04,41294390,2932,98.69,14160,14200,13910,18460,9940,14200,14084.03,1.12,0,0,14533,14366,14133,13966,13733,14450,14050,115,4260,5000,10220,10,1,2297970,320,4.34,0.26,12,0.13,3202.00,53046.00,20200,20240326,-31.14,12260,20241209,13.46,14540,-4.33,20250204,12570,10.66,20250102,20200,-31.14,20240326,12260,13.46,20241209,0.04,N,005820,5000,114 억,,25725,N,N,3,N,00,N
20250313,140210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13950,-250,5,-1.76,41238740,2928,98.55,14160,14200,13950,18460,9940,14200,14084.27,1.12,0,0,14533,14366,14133,13966,13733,14450,14050,115,4260,5000,10220,10,1,2297970,321,4.36,0.26,12,0.13,3202.00,53046.00,20200,20240326,-30.94,12260,20241209,13.78,14540,-4.06,20250204,12570,10.98,20250102,20200,-30.94,20240326,12260,13.78,20241209,0.04,N,005820,5000,114 억,,25725,N,N,3,N,00,N
20250313,130211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14200,0,3,0.00,4532970,320,10.77,14160,14200,14070,18460,9940,14200,14165.53,1.12,0,0,14533,14366,14133,13966,13733,14450,14050,115,4260,5000,10220,10,1,2297970,326,4.43,0.27,12,0.01,3202.00,53046.00,20200,20240326,-29.70,12260,20241209,15.82,14540,-2.34,20250204,12570,12.97,20250102,20200,-29.70,20240326,12260,15.82,20241209,0.04,N,005820,5000,114 억,,25725,N,N,3,N,00,N
20250313,120210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14120,-80,5,-0.56,4518770,319,10.74,14160,14200,14070,18460,9940,14200,14165.42,1.12,0,0,14533,14366,14133,13966,13733,14450,14050,115,4260,5000,10220,10,1,2297970,324,4.41,0.27,12,0.01,3202.00,53046.00,20200,20240326,-30.10,12260,20241209,15.17,14540,-2.89,20250204,12570,12.33,20250102,20200,-30.10,20240326,12260,15.17,20241209,0.04,N,005820,5000,114 억,,25725,N,N,3,N,00,N
20250313,110210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14120,-80,5,-0.56,4518770,319,10.74,14160,14200,14070,18460,9940,14200,14165.42,1.12,0,0,14533,14366,14133,13966,13733,14450,14050,115,4260,5000,10220,10,1,2297970,324,4.41,0.27,12,0.01,3202.00,53046.00,20200,20240326,-30.10,12260,20241209,15.17,14540,-2.89,20250204,12570,12.33,20250102,20200,-30.10,20240326,12260,15.17,20241209,0.04,N,005820,5000,114 억,,25725,N,N,3,N,00,N
20250313,100210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14200,0,3,0.00,4094960,289,9.73,14160,14200,14070,18460,9940,14200,14169.41,1.12,0,0,14533,14366,14133,13966,13733,14450,14050,115,4260,5000,10220,10,1,2297970,326,4.43,0.27,12,0.01,3202.00,53046.00,20200,20240326,-29.70,12260,20241209,15.82,14540,-2.34,20250204,12570,12.97,20250102,20200,-29.70,20240326,12260,15.82,20241209,0.04,N,005820,5000,114 억,,25725,N,N,3,N,00,N
20250313,090211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14070,-130,5,-0.92,56460,4,0.13,14160,14160,14070,18460,9940,14200,14115.00,1.12,0,0,14533,14366,14133,13966,13733,14450,14050,115,4260,5000,10220,10,1,2297970,323,4.39,0.27,12,0.00,3202.00,53046.00,20200,20240326,-30.35,12260,20241209,14.76,14540,-3.23,20250204,12570,11.93,20250102,20200,-30.35,20240326,12260,14.76,20241209,0.04,N,005820,5000,114 억,,25725,N,N,3,N,00,N
20250312,160209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14200,260,2,1.87,41625200,2970,128.24,13930,14300,13900,18120,9760,13940,14015.22,1.12,0,-106,14453,14196,14063,13806,13673,14130,13740,115,4180,5000,10030,10,1,2297970,326,4.43,0.27,12,0.13,3202.00,53046.00,20200,20240326,-29.70,12260,20241209,15.82,14540,-2.34,20250204,12570,12.97,20250102,20200,-29.70,20240326,12260,15.82,20241209,0.44,N,005820,5000,114 억,,25831,N,N,3,N,00,N
20250312,150211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14150,210,2,1.51,41412200,2955,127.59,13930,14300,13900,18120,9760,13940,14014.28,1.12,0,-105,14453,14196,14063,13806,13673,14130,13740,115,4180,5000,10030,10,1,2297970,325,4.42,0.27,12,0.13,3202.00,53046.00,20200,20240326,-29.95,12260,20241209,15.42,14540,-2.68,20250204,12570,12.57,20250102,20200,-29.95,20240326,12260,15.42,20241209,0.44,N,005820,5000,114 억,,25831,N,N,0,N,00,N
20250312,140210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14150,210,2,1.51,41242400,2943,127.07,13930,14300,13900,18120,9760,13940,14013.73,1.12,0,-105,14453,14196,14063,13806,13673,14130,13740,115,4180,5000,10030,10,1,2297970,325,4.42,0.27,12,0.13,3202.00,53046.00,20200,20240326,-29.95,12260,20241209,15.42,14540,-2.68,20250204,12570,12.57,20250102,20200,-29.95,20240326,12260,15.42,20241209,0.44,N,005820,5000,114 억,,25831,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 20250313 160210 57 100.00 KOSPI 섬유·의류 N N N N N 14190 -10 5 -0.07 41887290 2974 100.10 14160 14200 13910 18460 9940 14200 14084.50 1.12 0 0 14533 14366 14133 13966 13733 14450 14050 115 4260 5000 10220 10 1 2297970 326 4.43 0.27 12 0.13 3202.00 53046.00 20200 20240326 -29.75 12260 20241209 15.74 14540 -2.41 20250204 12570 12.89 20250102 20200 -29.75 20240326 12260 15.74 20241209 0.04 N 005820 5000 114 억 25725 N N 8 N 00 N
3 20250313 150210 57 100.00 KOSPI 섬유·의류 N N N N N 13910 -290 5 -2.04 41294390 2932 98.69 14160 14200 13910 18460 9940 14200 14084.03 1.12 0 0 14533 14366 14133 13966 13733 14450 14050 115 4260 5000 10220 10 1 2297970 320 4.34 0.26 12 0.13 3202.00 53046.00 20200 20240326 -31.14 12260 20241209 13.46 14540 -4.33 20250204 12570 10.66 20250102 20200 -31.14 20240326 12260 13.46 20241209 0.04 N 005820 5000 114 억 25725 N N 3 N 00 N
4 20250313 140210 57 100.00 KOSPI 섬유·의류 N N N N N 13950 -250 5 -1.76 41238740 2928 98.55 14160 14200 13950 18460 9940 14200 14084.27 1.12 0 0 14533 14366 14133 13966 13733 14450 14050 115 4260 5000 10220 10 1 2297970 321 4.36 0.26 12 0.13 3202.00 53046.00 20200 20240326 -30.94 12260 20241209 13.78 14540 -4.06 20250204 12570 10.98 20250102 20200 -30.94 20240326 12260 13.78 20241209 0.04 N 005820 5000 114 억 25725 N N 3 N 00 N
5 20250313 130211 57 100.00 KOSPI 섬유·의류 N N N N N 14200 0 3 0.00 4532970 320 10.77 14160 14200 14070 18460 9940 14200 14165.53 1.12 0 0 14533 14366 14133 13966 13733 14450 14050 115 4260 5000 10220 10 1 2297970 326 4.43 0.27 12 0.01 3202.00 53046.00 20200 20240326 -29.70 12260 20241209 15.82 14540 -2.34 20250204 12570 12.97 20250102 20200 -29.70 20240326 12260 15.82 20241209 0.04 N 005820 5000 114 억 25725 N N 3 N 00 N
6 20250313 120210 57 100.00 KOSPI 섬유·의류 N N N N N 14120 -80 5 -0.56 4518770 319 10.74 14160 14200 14070 18460 9940 14200 14165.42 1.12 0 0 14533 14366 14133 13966 13733 14450 14050 115 4260 5000 10220 10 1 2297970 324 4.41 0.27 12 0.01 3202.00 53046.00 20200 20240326 -30.10 12260 20241209 15.17 14540 -2.89 20250204 12570 12.33 20250102 20200 -30.10 20240326 12260 15.17 20241209 0.04 N 005820 5000 114 억 25725 N N 3 N 00 N
7 20250313 110210 57 100.00 KOSPI 섬유·의류 N N N N N 14120 -80 5 -0.56 4518770 319 10.74 14160 14200 14070 18460 9940 14200 14165.42 1.12 0 0 14533 14366 14133 13966 13733 14450 14050 115 4260 5000 10220 10 1 2297970 324 4.41 0.27 12 0.01 3202.00 53046.00 20200 20240326 -30.10 12260 20241209 15.17 14540 -2.89 20250204 12570 12.33 20250102 20200 -30.10 20240326 12260 15.17 20241209 0.04 N 005820 5000 114 억 25725 N N 3 N 00 N
8 20250313 100210 57 100.00 KOSPI 섬유·의류 N N N N N 14200 0 3 0.00 4094960 289 9.73 14160 14200 14070 18460 9940 14200 14169.41 1.12 0 0 14533 14366 14133 13966 13733 14450 14050 115 4260 5000 10220 10 1 2297970 326 4.43 0.27 12 0.01 3202.00 53046.00 20200 20240326 -29.70 12260 20241209 15.82 14540 -2.34 20250204 12570 12.97 20250102 20200 -29.70 20240326 12260 15.82 20241209 0.04 N 005820 5000 114 억 25725 N N 3 N 00 N
9 20250313 090211 57 100.00 KOSPI 섬유·의류 N N N N N 14070 -130 5 -0.92 56460 4 0.13 14160 14160 14070 18460 9940 14200 14115.00 1.12 0 0 14533 14366 14133 13966 13733 14450 14050 115 4260 5000 10220 10 1 2297970 323 4.39 0.27 12 0.00 3202.00 53046.00 20200 20240326 -30.35 12260 20241209 14.76 14540 -3.23 20250204 12570 11.93 20250102 20200 -30.35 20240326 12260 14.76 20241209 0.04 N 005820 5000 114 억 25725 N N 3 N 00 N
10 20250312 160209 57 100.00 KOSPI 섬유·의류 N N N N N 14200 260 2 1.87 41625200 2970 128.24 13930 14300 13900 18120 9760 13940 14015.22 1.12 0 -106 14453 14196 14063 13806 13673 14130 13740 115 4180 5000 10030 10 1 2297970 326 4.43 0.27 12 0.13 3202.00 53046.00 20200 20240326 -29.70 12260 20241209 15.82 14540 -2.34 20250204 12570 12.97 20250102 20200 -29.70 20240326 12260 15.82 20241209 0.44 N 005820 5000 114 억 25831 N N 3 N 00 N
11 20250312 150211 57 100.00 KOSPI 섬유·의류 N N N N N 14150 210 2 1.51 41412200 2955 127.59 13930 14300 13900 18120 9760 13940 14014.28 1.12 0 -105 14453 14196 14063 13806 13673 14130 13740 115 4180 5000 10030 10 1 2297970 325 4.42 0.27 12 0.13 3202.00 53046.00 20200 20240326 -29.95 12260 20241209 15.42 14540 -2.68 20250204 12570 12.57 20250102 20200 -29.95 20240326 12260 15.42 20241209 0.44 N 005820 5000 114 억 25831 N N 0 N 00 N
12 20250312 140210 57 100.00 KOSPI 섬유·의류 N N N N N 14150 210 2 1.51 41242400 2943 127.07 13930 14300 13900 18120 9760 13940 14013.73 1.12 0 -105 14453 14196 14063 13806 13673 14130 13740 115 4180 5000 10030 10 1 2297970 325 4.42 0.27 12 0.13 3202.00 53046.00 20200 20240326 -29.95 12260 20241209 15.42 14540 -2.68 20250204 12570 12.57 20250102 20200 -29.95 20240326 12260 15.42 20241209 0.44 N 005820 5000 114 억 25831 N N 0 N 00 N