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
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
20250313,160232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11100,110,2,1.00,4915270,443,24.22,11430,11430,11040,14280,7700,10990,11095.42,0.02,0,-14,11383,11186,10993,10796,10603,11285,10895,60,3290,5000,6810,10,1,1200000,133,-5.90,3.95,12,0.04,-1880.00,2810.00,21800,20240411,-49.08,9700,20241209,14.43,11900,-6.72,20250107,10560,5.11,20250204,21800,-49.08,20240411,9700,14.43,20241209,0.00,N,008500,5000,60 억,,188,N,N,4,N,00,N
20250313,150233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11120,130,2,1.18,4759870,429,23.46,11430,11430,11040,14280,7700,10990,11095.27,0.02,0,-11,11383,11186,10993,10796,10603,11285,10895,60,3290,5000,6810,10,1,1200000,133,-5.91,3.96,12,0.04,-1880.00,2810.00,21800,20240411,-48.99,9700,20241209,14.64,11900,-6.55,20250107,10560,5.30,20250204,21800,-48.99,20240411,9700,14.64,20241209,0.00,N,008500,5000,60 억,,188,N,N,2,N,00,N
20250313,140232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11040,50,2,0.45,3942660,355,19.41,11430,11430,11040,14280,7700,10990,11106.08,0.02,0,-11,11383,11186,10993,10796,10603,11285,10895,60,3290,5000,6810,10,1,1200000,132,-5.87,3.93,12,0.03,-1880.00,2810.00,21800,20240411,-49.36,9700,20241209,13.81,11900,-7.23,20250107,10560,4.55,20250204,21800,-49.36,20240411,9700,13.81,20241209,0.00,N,008500,5000,60 억,,188,N,N,2,N,00,N
20250313,130233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11040,50,2,0.45,3788100,341,18.64,11430,11430,11040,14280,7700,10990,11108.80,0.02,0,-11,11383,11186,10993,10796,10603,11285,10895,60,3290,5000,6810,10,1,1200000,132,-5.87,3.93,12,0.03,-1880.00,2810.00,21800,20240411,-49.36,9700,20241209,13.81,11900,-7.23,20250107,10560,4.55,20250204,21800,-49.36,20240411,9700,13.81,20241209,0.00,N,008500,5000,60 억,,188,N,N,2,N,00,N
20250313,120233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11070,80,2,0.73,2693690,242,13.23,11430,11430,11070,14280,7700,10990,11130.95,0.02,0,-11,11383,11186,10993,10796,10603,11285,10895,60,3290,5000,6810,10,1,1200000,133,-5.89,3.94,12,0.02,-1880.00,2810.00,21800,20240411,-49.22,9700,20241209,14.12,11900,-6.97,20250107,10560,4.83,20250204,21800,-49.22,20240411,9700,14.12,20241209,0.00,N,008500,5000,60 억,,188,N,N,2,N,00,N
20250313,110233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11080,90,2,0.82,2294830,206,11.26,11430,11430,11080,14280,7700,10990,11139.95,0.02,0,-11,11383,11186,10993,10796,10603,11285,10895,60,3290,5000,6810,10,1,1200000,133,-5.89,3.94,12,0.02,-1880.00,2810.00,21800,20240411,-49.17,9700,20241209,14.23,11900,-6.89,20250107,10560,4.92,20250204,21800,-49.17,20240411,9700,14.23,20241209,0.00,N,008500,5000,60 억,,188,N,N,2,N,00,N
20250313,100232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11090,100,2,0.91,2283750,205,11.21,11430,11430,11090,14280,7700,10990,11140.24,0.02,0,-11,11383,11186,10993,10796,10603,11285,10895,60,3290,5000,6810,10,1,1200000,133,-5.90,3.95,12,0.02,-1880.00,2810.00,21800,20240411,-49.13,9700,20241209,14.33,11900,-6.81,20250107,10560,5.02,20250204,21800,-49.13,20240411,9700,14.33,20241209,0.00,N,008500,5000,60 억,,188,N,N,2,N,00,N
20250313,090233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11390,400,2,3.64,383330,34,1.86,11430,11430,11210,14280,7700,10990,11274.41,0.02,0,-3,11383,11186,10993,10796,10603,11285,10895,60,3290,5000,6810,10,1,1200000,137,-6.06,4.05,12,0.00,-1880.00,2810.00,21800,20240411,-47.75,9700,20241209,17.42,11900,-4.29,20250107,10560,7.86,20250204,21800,-47.75,20240411,9700,17.42,20241209,0.00,N,008500,5000,60 억,,188,N,N,2,N,00,N
20250312,160231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10990,160,2,1.48,19897970,1829,120.49,10830,11190,10800,14070,7590,10830,10879.15,0.01,0,106,10990,10910,10850,10770,10710,10950,10810,60,3240,5000,6710,10,1,1200000,132,-5.85,3.91,12,0.15,-1880.00,2810.00,21800,20240411,-49.59,9700,20241209,13.30,11900,-7.65,20250107,10560,4.07,20250204,21800,-49.59,20240411,9700,13.30,20241209,0.00,N,008500,5000,60 억,,82,N,N,2,N,00,N
20250312,150233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11010,180,2,1.66,19326470,1777,117.06,10830,11190,10800,14070,7590,10830,10875.90,0.01,0,150,10990,10910,10850,10770,10710,10950,10810,60,3240,5000,6710,10,1,1200000,132,-5.86,3.92,12,0.15,-1880.00,2810.00,21800,20240411,-49.50,9700,20241209,13.51,11900,-7.48,20250107,10560,4.26,20250204,21800,-49.50,20240411,9700,13.51,20241209,0.00,N,008500,5000,60 억,,82,N,N,0,N,00,N
20250312,140232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10970,140,2,1.29,17984060,1655,109.03,10830,11190,10800,14070,7590,10830,10866.50,0.01,0,199,10990,10910,10850,10770,10710,10950,10810,60,3240,5000,6710,10,1,1200000,132,-5.84,3.90,12,0.14,-1880.00,2810.00,21800,20240411,-49.68,9700,20241209,13.09,11900,-7.82,20250107,10560,3.88,20250204,21800,-49.68,20240411,9700,13.09,20241209,0.00,N,008500,5000,60 억,,82,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 160232 57 100.00 KOSPI 섬유·의류 N N N N N 11100 110 2 1.00 4915270 443 24.22 11430 11430 11040 14280 7700 10990 11095.42 0.02 0 -14 11383 11186 10993 10796 10603 11285 10895 60 3290 5000 6810 10 1 1200000 133 -5.90 3.95 12 0.04 -1880.00 2810.00 21800 20240411 -49.08 9700 20241209 14.43 11900 -6.72 20250107 10560 5.11 20250204 21800 -49.08 20240411 9700 14.43 20241209 0.00 N 008500 5000 60 억 188 N N 4 N 00 N
3 20250313 150233 57 100.00 KOSPI 섬유·의류 N N N N N 11120 130 2 1.18 4759870 429 23.46 11430 11430 11040 14280 7700 10990 11095.27 0.02 0 -11 11383 11186 10993 10796 10603 11285 10895 60 3290 5000 6810 10 1 1200000 133 -5.91 3.96 12 0.04 -1880.00 2810.00 21800 20240411 -48.99 9700 20241209 14.64 11900 -6.55 20250107 10560 5.30 20250204 21800 -48.99 20240411 9700 14.64 20241209 0.00 N 008500 5000 60 억 188 N N 2 N 00 N
4 20250313 140232 57 100.00 KOSPI 섬유·의류 N N N N N 11040 50 2 0.45 3942660 355 19.41 11430 11430 11040 14280 7700 10990 11106.08 0.02 0 -11 11383 11186 10993 10796 10603 11285 10895 60 3290 5000 6810 10 1 1200000 132 -5.87 3.93 12 0.03 -1880.00 2810.00 21800 20240411 -49.36 9700 20241209 13.81 11900 -7.23 20250107 10560 4.55 20250204 21800 -49.36 20240411 9700 13.81 20241209 0.00 N 008500 5000 60 억 188 N N 2 N 00 N
5 20250313 130233 57 100.00 KOSPI 섬유·의류 N N N N N 11040 50 2 0.45 3788100 341 18.64 11430 11430 11040 14280 7700 10990 11108.80 0.02 0 -11 11383 11186 10993 10796 10603 11285 10895 60 3290 5000 6810 10 1 1200000 132 -5.87 3.93 12 0.03 -1880.00 2810.00 21800 20240411 -49.36 9700 20241209 13.81 11900 -7.23 20250107 10560 4.55 20250204 21800 -49.36 20240411 9700 13.81 20241209 0.00 N 008500 5000 60 억 188 N N 2 N 00 N
6 20250313 120233 57 100.00 KOSPI 섬유·의류 N N N N N 11070 80 2 0.73 2693690 242 13.23 11430 11430 11070 14280 7700 10990 11130.95 0.02 0 -11 11383 11186 10993 10796 10603 11285 10895 60 3290 5000 6810 10 1 1200000 133 -5.89 3.94 12 0.02 -1880.00 2810.00 21800 20240411 -49.22 9700 20241209 14.12 11900 -6.97 20250107 10560 4.83 20250204 21800 -49.22 20240411 9700 14.12 20241209 0.00 N 008500 5000 60 억 188 N N 2 N 00 N
7 20250313 110233 57 100.00 KOSPI 섬유·의류 N N N N N 11080 90 2 0.82 2294830 206 11.26 11430 11430 11080 14280 7700 10990 11139.95 0.02 0 -11 11383 11186 10993 10796 10603 11285 10895 60 3290 5000 6810 10 1 1200000 133 -5.89 3.94 12 0.02 -1880.00 2810.00 21800 20240411 -49.17 9700 20241209 14.23 11900 -6.89 20250107 10560 4.92 20250204 21800 -49.17 20240411 9700 14.23 20241209 0.00 N 008500 5000 60 억 188 N N 2 N 00 N
8 20250313 100232 57 100.00 KOSPI 섬유·의류 N N N N N 11090 100 2 0.91 2283750 205 11.21 11430 11430 11090 14280 7700 10990 11140.24 0.02 0 -11 11383 11186 10993 10796 10603 11285 10895 60 3290 5000 6810 10 1 1200000 133 -5.90 3.95 12 0.02 -1880.00 2810.00 21800 20240411 -49.13 9700 20241209 14.33 11900 -6.81 20250107 10560 5.02 20250204 21800 -49.13 20240411 9700 14.33 20241209 0.00 N 008500 5000 60 억 188 N N 2 N 00 N
9 20250313 090233 57 100.00 KOSPI 섬유·의류 N N N N N 11390 400 2 3.64 383330 34 1.86 11430 11430 11210 14280 7700 10990 11274.41 0.02 0 -3 11383 11186 10993 10796 10603 11285 10895 60 3290 5000 6810 10 1 1200000 137 -6.06 4.05 12 0.00 -1880.00 2810.00 21800 20240411 -47.75 9700 20241209 17.42 11900 -4.29 20250107 10560 7.86 20250204 21800 -47.75 20240411 9700 17.42 20241209 0.00 N 008500 5000 60 억 188 N N 2 N 00 N
10 20250312 160231 57 100.00 KOSPI 섬유·의류 N N N N N 10990 160 2 1.48 19897970 1829 120.49 10830 11190 10800 14070 7590 10830 10879.15 0.01 0 106 10990 10910 10850 10770 10710 10950 10810 60 3240 5000 6710 10 1 1200000 132 -5.85 3.91 12 0.15 -1880.00 2810.00 21800 20240411 -49.59 9700 20241209 13.30 11900 -7.65 20250107 10560 4.07 20250204 21800 -49.59 20240411 9700 13.30 20241209 0.00 N 008500 5000 60 억 82 N N 2 N 00 N
11 20250312 150233 57 100.00 KOSPI 섬유·의류 N N N N N 11010 180 2 1.66 19326470 1777 117.06 10830 11190 10800 14070 7590 10830 10875.90 0.01 0 150 10990 10910 10850 10770 10710 10950 10810 60 3240 5000 6710 10 1 1200000 132 -5.86 3.92 12 0.15 -1880.00 2810.00 21800 20240411 -49.50 9700 20241209 13.51 11900 -7.48 20250107 10560 4.26 20250204 21800 -49.50 20240411 9700 13.51 20241209 0.00 N 008500 5000 60 억 82 N N 0 N 00 N
12 20250312 140232 57 100.00 KOSPI 섬유·의류 N N N N N 10970 140 2 1.29 17984060 1655 109.03 10830 11190 10800 14070 7590 10830 10866.50 0.01 0 199 10990 10910 10850 10770 10710 10950 10810 60 3240 5000 6710 10 1 1200000 132 -5.84 3.90 12 0.14 -1880.00 2810.00 21800 20240411 -49.68 9700 20241209 13.09 11900 -7.82 20250107 10560 3.88 20250204 21800 -49.68 20240411 9700 13.09 20241209 0.00 N 008500 5000 60 억 82 N N 0 N 00 N