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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
111380/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
20250312,160754,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15780,470,2,3.07,121878930,7820,186.55,15270,15780,15270,19900,10720,15310,15585.52,0.51,0,-208,15503,15406,15263,15166,15023,15455,15215,6,4590,100,11020,10,1,6128000,967,3.98,0.73,12,0.13,3960.00,21533.00,27200,20240514,-41.99,14610,20241119,8.01,19140,-17.55,20250107,14960,5.48,20250211,27200,-41.99,20240514,14610,8.01,20241119,1.07,N,111380,100,6 억,,31197,N,N,1,N,00,N
20250312,150756,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,340,2,2.22,110581240,7101,169.39,15270,15780,15270,19900,10720,15310,15572.63,0.51,0,-20,15503,15406,15263,15166,15023,15455,15215,6,4590,100,11020,10,1,6128000,959,3.95,0.73,12,0.12,3960.00,21533.00,27200,20240514,-42.46,14610,20241119,7.12,19140,-18.23,20250107,14960,4.61,20250211,27200,-42.46,20240514,14610,7.12,20241119,1.07,N,111380,100,6 억,,31197,N,N,1,N,00,N
20250312,140755,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15760,450,2,2.94,59676510,3846,91.75,15270,15770,15270,19900,10720,15310,15516.51,0.51,0,-687,15503,15406,15263,15166,15023,15455,15215,6,4590,100,11020,10,1,6128000,966,3.98,0.73,12,0.06,3960.00,21533.00,27200,20240514,-42.06,14610,20241119,7.87,19140,-17.66,20250107,14960,5.35,20250211,27200,-42.06,20240514,14610,7.87,20241119,1.07,N,111380,100,6 억,,31197,N,N,1,N,00,N
20250312,130754,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15450,140,2,0.91,22489940,1462,34.88,15270,15470,15270,19900,10720,15310,15383.00,0.51,0,-348,15503,15406,15263,15166,15023,15455,15215,6,4590,100,11020,10,1,6128000,947,3.90,0.72,12,0.02,3960.00,21533.00,27200,20240514,-43.20,14610,20241119,5.75,19140,-19.28,20250107,14960,3.28,20250211,27200,-43.20,20240514,14610,5.75,20241119,1.07,N,111380,100,6 억,,31197,N,N,1,N,00,N
20250312,120756,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15390,80,2,0.52,17444910,1135,27.08,15270,15470,15270,19900,10720,15310,15369.96,0.51,0,-331,15503,15406,15263,15166,15023,15455,15215,6,4590,100,11020,10,1,6128000,943,3.89,0.71,12,0.02,3960.00,21533.00,27200,20240514,-43.42,14610,20241119,5.34,19140,-19.59,20250107,14960,2.87,20250211,27200,-43.42,20240514,14610,5.34,20241119,1.07,N,111380,100,6 억,,31197,N,N,1,N,00,N
20250312,110751,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15370,60,2,0.39,10996500,716,17.08,15270,15470,15270,19900,10720,15310,15358.24,0.51,0,-331,15503,15406,15263,15166,15023,15455,15215,6,4590,100,11020,10,1,6128000,942,3.88,0.71,12,0.01,3960.00,21533.00,27200,20240514,-43.49,14610,20241119,5.20,19140,-19.70,20250107,14960,2.74,20250211,27200,-43.49,20240514,14610,5.20,20241119,1.07,N,111380,100,6 억,,31197,N,N,1,N,00,N
20250312,100752,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15340,30,2,0.20,8828260,575,13.72,15270,15470,15270,19900,10720,15310,15353.50,0.51,0,-191,15503,15406,15263,15166,15023,15455,15215,6,4590,100,11020,10,1,6128000,940,3.87,0.71,12,0.01,3960.00,21533.00,27200,20240514,-43.60,14610,20241119,5.00,19140,-19.85,20250107,14960,2.54,20250211,27200,-43.60,20240514,14610,5.00,20241119,1.07,N,111380,100,6 억,,31197,N,N,1,N,00,N
20250312,090758,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15270,-40,5,-0.26,1359270,89,2.12,15270,15280,15270,19900,10720,15310,15272.70,0.51,0,-63,15503,15406,15263,15166,15023,15455,15215,6,4590,100,11020,10,1,6128000,936,3.86,0.71,12,0.00,3960.00,21533.00,27200,20240514,-43.86,14610,20241119,4.52,19140,-20.22,20250107,14960,2.07,20250211,27200,-43.86,20240514,14610,4.52,20241119,1.07,N,111380,100,6 억,,31197,N,N,1,N,00,N
20250311,160748,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15310,-280,5,-1.80,63731710,4192,50.65,15200,15360,15120,20250,10920,15590,15203.18,0.49,0,1175,16156,15872,15496,15212,14836,16015,15355,6,4660,100,11220,10,1,6128000,938,3.87,0.71,12,0.07,3960.00,21533.00,27200,20240514,-43.71,14610,20241119,4.79,19140,-20.01,20250107,14960,2.34,20250211,27200,-43.71,20240514,14610,4.79,20241119,1.07,N,111380,100,6 억,,30022,N,N,1,N,00,N
20250311,150751,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15280,-310,5,-1.99,62584160,4117,49.74,15200,15360,15120,20250,10920,15590,15201.40,0.49,0,1209,16156,15872,15496,15212,14836,16015,15355,6,4660,100,11220,10,1,6128000,936,3.86,0.71,12,0.07,3960.00,21533.00,27200,20240514,-43.82,14610,20241119,4.59,19140,-20.17,20250107,14960,2.14,20250211,27200,-43.82,20240514,14610,4.59,20241119,1.07,N,111380,100,6 억,,30022,N,N,0,N,00,N
20250311,140752,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15350,-240,5,-1.54,61911050,4073,49.21,15200,15360,15120,20250,10920,15590,15200.36,0.49,0,1247,16156,15872,15496,15212,14836,16015,15355,6,4660,100,11220,10,1,6128000,941,3.88,0.71,12,0.07,3960.00,21533.00,27200,20240514,-43.57,14610,20241119,5.07,19140,-19.80,20250107,14960,2.61,20250211,27200,-43.57,20240514,14610,5.07,20241119,1.07,N,111380,100,6 억,,30022,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 20250312 160754 57 100.00 KOSPI 섬유·의류 N N N N N 15780 470 2 3.07 121878930 7820 186.55 15270 15780 15270 19900 10720 15310 15585.52 0.51 0 -208 15503 15406 15263 15166 15023 15455 15215 6 4590 100 11020 10 1 6128000 967 3.98 0.73 12 0.13 3960.00 21533.00 27200 20240514 -41.99 14610 20241119 8.01 19140 -17.55 20250107 14960 5.48 20250211 27200 -41.99 20240514 14610 8.01 20241119 1.07 N 111380 100 6 억 31197 N N 1 N 00 N
3 20250312 150756 57 100.00 KOSPI 섬유·의류 N N N N N 15650 340 2 2.22 110581240 7101 169.39 15270 15780 15270 19900 10720 15310 15572.63 0.51 0 -20 15503 15406 15263 15166 15023 15455 15215 6 4590 100 11020 10 1 6128000 959 3.95 0.73 12 0.12 3960.00 21533.00 27200 20240514 -42.46 14610 20241119 7.12 19140 -18.23 20250107 14960 4.61 20250211 27200 -42.46 20240514 14610 7.12 20241119 1.07 N 111380 100 6 억 31197 N N 1 N 00 N
4 20250312 140755 57 100.00 KOSPI 섬유·의류 N N N N N 15760 450 2 2.94 59676510 3846 91.75 15270 15770 15270 19900 10720 15310 15516.51 0.51 0 -687 15503 15406 15263 15166 15023 15455 15215 6 4590 100 11020 10 1 6128000 966 3.98 0.73 12 0.06 3960.00 21533.00 27200 20240514 -42.06 14610 20241119 7.87 19140 -17.66 20250107 14960 5.35 20250211 27200 -42.06 20240514 14610 7.87 20241119 1.07 N 111380 100 6 억 31197 N N 1 N 00 N
5 20250312 130754 57 100.00 KOSPI 섬유·의류 N N N N N 15450 140 2 0.91 22489940 1462 34.88 15270 15470 15270 19900 10720 15310 15383.00 0.51 0 -348 15503 15406 15263 15166 15023 15455 15215 6 4590 100 11020 10 1 6128000 947 3.90 0.72 12 0.02 3960.00 21533.00 27200 20240514 -43.20 14610 20241119 5.75 19140 -19.28 20250107 14960 3.28 20250211 27200 -43.20 20240514 14610 5.75 20241119 1.07 N 111380 100 6 억 31197 N N 1 N 00 N
6 20250312 120756 57 100.00 KOSPI 섬유·의류 N N N N N 15390 80 2 0.52 17444910 1135 27.08 15270 15470 15270 19900 10720 15310 15369.96 0.51 0 -331 15503 15406 15263 15166 15023 15455 15215 6 4590 100 11020 10 1 6128000 943 3.89 0.71 12 0.02 3960.00 21533.00 27200 20240514 -43.42 14610 20241119 5.34 19140 -19.59 20250107 14960 2.87 20250211 27200 -43.42 20240514 14610 5.34 20241119 1.07 N 111380 100 6 억 31197 N N 1 N 00 N
7 20250312 110751 57 100.00 KOSPI 섬유·의류 N N N N N 15370 60 2 0.39 10996500 716 17.08 15270 15470 15270 19900 10720 15310 15358.24 0.51 0 -331 15503 15406 15263 15166 15023 15455 15215 6 4590 100 11020 10 1 6128000 942 3.88 0.71 12 0.01 3960.00 21533.00 27200 20240514 -43.49 14610 20241119 5.20 19140 -19.70 20250107 14960 2.74 20250211 27200 -43.49 20240514 14610 5.20 20241119 1.07 N 111380 100 6 억 31197 N N 1 N 00 N
8 20250312 100752 57 100.00 KOSPI 섬유·의류 N N N N N 15340 30 2 0.20 8828260 575 13.72 15270 15470 15270 19900 10720 15310 15353.50 0.51 0 -191 15503 15406 15263 15166 15023 15455 15215 6 4590 100 11020 10 1 6128000 940 3.87 0.71 12 0.01 3960.00 21533.00 27200 20240514 -43.60 14610 20241119 5.00 19140 -19.85 20250107 14960 2.54 20250211 27200 -43.60 20240514 14610 5.00 20241119 1.07 N 111380 100 6 억 31197 N N 1 N 00 N
9 20250312 090758 57 100.00 KOSPI 섬유·의류 N N N N N 15270 -40 5 -0.26 1359270 89 2.12 15270 15280 15270 19900 10720 15310 15272.70 0.51 0 -63 15503 15406 15263 15166 15023 15455 15215 6 4590 100 11020 10 1 6128000 936 3.86 0.71 12 0.00 3960.00 21533.00 27200 20240514 -43.86 14610 20241119 4.52 19140 -20.22 20250107 14960 2.07 20250211 27200 -43.86 20240514 14610 4.52 20241119 1.07 N 111380 100 6 억 31197 N N 1 N 00 N
10 20250311 160748 57 100.00 KOSPI 섬유·의류 N N N N N 15310 -280 5 -1.80 63731710 4192 50.65 15200 15360 15120 20250 10920 15590 15203.18 0.49 0 1175 16156 15872 15496 15212 14836 16015 15355 6 4660 100 11220 10 1 6128000 938 3.87 0.71 12 0.07 3960.00 21533.00 27200 20240514 -43.71 14610 20241119 4.79 19140 -20.01 20250107 14960 2.34 20250211 27200 -43.71 20240514 14610 4.79 20241119 1.07 N 111380 100 6 억 30022 N N 1 N 00 N
11 20250311 150751 57 100.00 KOSPI 섬유·의류 N N N N N 15280 -310 5 -1.99 62584160 4117 49.74 15200 15360 15120 20250 10920 15590 15201.40 0.49 0 1209 16156 15872 15496 15212 14836 16015 15355 6 4660 100 11220 10 1 6128000 936 3.86 0.71 12 0.07 3960.00 21533.00 27200 20240514 -43.82 14610 20241119 4.59 19140 -20.17 20250107 14960 2.14 20250211 27200 -43.82 20240514 14610 4.59 20241119 1.07 N 111380 100 6 억 30022 N N 0 N 00 N
12 20250311 140752 57 100.00 KOSPI 섬유·의류 N N N N N 15350 -240 5 -1.54 61911050 4073 49.21 15200 15360 15120 20250 10920 15590 15200.36 0.49 0 1247 16156 15872 15496 15212 14836 16015 15355 6 4660 100 11220 10 1 6128000 941 3.88 0.71 12 0.07 3960.00 21533.00 27200 20240514 -43.57 14610 20241119 5.07 19140 -19.80 20250107 14960 2.61 20250211 27200 -43.57 20240514 14610 5.07 20241119 1.07 N 111380 100 6 억 30022 N N 0 N 00 N