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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
111110/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
20250318,160807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7900,10,2,0.13,88216655,11226,100.99,7890,7940,7770,10250,5530,7890,7858.24,0.82,0,-1309,8050,7970,7860,7780,7670,8010,7820,55,2360,500,5360,10,1,9749984,770,4.17,0.46,12,0.12,1893.00,17284.00,9020,20241031,-12.42,6400,20240805,23.44,8150,-3.07,20250120,7050,12.06,20250203,9020,-12.42,20241031,6400,23.44,20240805,2.11,N,111110,500,55 억,,79966,N,N,8,N,00,N
20250318,150811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7900,10,2,0.13,73146085,9318,83.83,7890,7940,7770,10250,5530,7890,7849.98,0.82,0,-1130,8050,7970,7860,7780,7670,8010,7820,55,2360,500,5360,10,1,9749984,770,4.17,0.46,12,0.10,1893.00,17284.00,9020,20241031,-12.42,6400,20240805,23.44,8150,-3.07,20250120,7050,12.06,20250203,9020,-12.42,20241031,6400,23.44,20240805,2.11,N,111110,500,55 억,,79966,N,N,2,N,00,N
20250318,140808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7810,-80,5,-1.01,61011045,7766,69.86,7890,7940,7770,10250,5530,7890,7856.17,0.82,0,-1009,8050,7970,7860,7780,7670,8010,7820,55,2360,500,5360,10,1,9749984,761,4.13,0.45,12,0.08,1893.00,17284.00,9020,20241031,-13.41,6400,20240805,22.03,8150,-4.17,20250120,7050,10.78,20250203,9020,-13.41,20241031,6400,22.03,20240805,2.11,N,111110,500,55 억,,79966,N,N,2,N,00,N
20250318,130808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7810,-80,5,-1.01,37287845,4736,42.61,7890,7940,7770,10250,5530,7890,7873.28,0.82,0,-2170,8050,7970,7860,7780,7670,8010,7820,55,2360,500,5360,10,1,9749984,761,4.13,0.45,12,0.05,1893.00,17284.00,9020,20241031,-13.41,6400,20240805,22.03,8150,-4.17,20250120,7050,10.78,20250203,9020,-13.41,20241031,6400,22.03,20240805,2.11,N,111110,500,55 억,,79966,N,N,2,N,00,N
20250318,120809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7810,-80,5,-1.01,33032835,4191,37.70,7890,7940,7790,10250,5530,7890,7881.85,0.82,0,-2207,8050,7970,7860,7780,7670,8010,7820,55,2360,500,5360,10,1,9749984,761,4.13,0.45,12,0.04,1893.00,17284.00,9020,20241031,-13.41,6400,20240805,22.03,8150,-4.17,20250120,7050,10.78,20250203,9020,-13.41,20241031,6400,22.03,20240805,2.11,N,111110,500,55 억,,79966,N,N,2,N,00,N
20250318,110807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7830,-60,5,-0.76,32530905,4127,37.13,7890,7940,7790,10250,5530,7890,7882.46,0.82,0,-2205,8050,7970,7860,7780,7670,8010,7820,55,2360,500,5360,10,1,9749984,763,4.14,0.45,12,0.04,1893.00,17284.00,9020,20241031,-13.19,6400,20240805,22.34,8150,-3.93,20250120,7050,11.06,20250203,9020,-13.19,20241031,6400,22.34,20240805,2.11,N,111110,500,55 억,,79966,N,N,2,N,00,N
20250318,100810,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7875,-15,5,-0.19,26544385,3362,30.24,7890,7940,7870,10250,5530,7890,7895.41,0.82,0,-2082,8050,7970,7860,7780,7670,8010,7820,55,2360,500,5360,10,1,9749984,768,4.16,0.46,12,0.03,1893.00,17284.00,9020,20241031,-12.69,6400,20240805,23.05,8150,-3.37,20250120,7050,11.70,20250203,9020,-12.69,20241031,6400,23.05,20240805,2.11,N,111110,500,55 억,,79966,N,N,2,N,00,N
20250318,090812,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7880,-10,5,-0.13,11127720,1409,12.68,7890,7940,7870,10250,5530,7890,7897.60,0.82,0,-846,8050,7970,7860,7780,7670,8010,7820,55,2360,500,5360,10,1,9749984,768,4.16,0.46,12,0.01,1893.00,17284.00,9020,20241031,-12.64,6400,20240805,23.12,8150,-3.31,20250120,7050,11.77,20250203,9020,-12.64,20241031,6400,23.12,20240805,2.11,N,111110,500,55 억,,79966,N,N,2,N,00,N
20250317,160805,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7890,10,2,0.13,87233950,11096,68.58,7870,7940,7750,10240,5520,7880,7861.74,0.84,0,-1365,8080,7980,7780,7680,7480,8030,7730,55,2360,500,5350,10,1,9749984,769,4.17,0.46,12,0.11,1893.00,17284.00,9020,20241031,-12.53,6400,20240805,23.28,8150,-3.19,20250120,7050,11.91,20250203,9020,-12.53,20241031,6400,23.28,20240805,2.13,N,111110,500,55 억,,81533,N,N,2,N,00,N
20250317,150806,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7900,20,2,0.25,85531550,10880,67.24,7870,7940,7750,10240,5520,7880,7861.36,0.84,0,-1318,8080,7980,7780,7680,7480,8030,7730,55,2360,500,5350,10,1,9749984,770,4.17,0.46,12,0.11,1893.00,17284.00,9020,20241031,-12.42,6400,20240805,23.44,8150,-3.07,20250120,7050,12.06,20250203,9020,-12.42,20241031,6400,23.44,20240805,2.13,N,111110,500,55 억,,81533,N,N,3,N,00,N
20250317,140807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7900,20,2,0.25,54634530,6967,43.06,7870,7940,7750,10240,5520,7880,7841.90,0.84,0,-502,8080,7980,7780,7680,7480,8030,7730,55,2360,500,5350,10,1,9749984,770,4.17,0.46,12,0.07,1893.00,17284.00,9020,20241031,-12.42,6400,20240805,23.44,8150,-3.07,20250120,7050,12.06,20250203,9020,-12.42,20241031,6400,23.44,20240805,2.13,N,111110,500,55 억,,81533,N,N,3,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 20250318 160807 57 100.00 KOSPI 섬유·의류 N N N N N 7900 10 2 0.13 88216655 11226 100.99 7890 7940 7770 10250 5530 7890 7858.24 0.82 0 -1309 8050 7970 7860 7780 7670 8010 7820 55 2360 500 5360 10 1 9749984 770 4.17 0.46 12 0.12 1893.00 17284.00 9020 20241031 -12.42 6400 20240805 23.44 8150 -3.07 20250120 7050 12.06 20250203 9020 -12.42 20241031 6400 23.44 20240805 2.11 N 111110 500 55 억 79966 N N 8 N 00 N
3 20250318 150811 57 100.00 KOSPI 섬유·의류 N N N N N 7900 10 2 0.13 73146085 9318 83.83 7890 7940 7770 10250 5530 7890 7849.98 0.82 0 -1130 8050 7970 7860 7780 7670 8010 7820 55 2360 500 5360 10 1 9749984 770 4.17 0.46 12 0.10 1893.00 17284.00 9020 20241031 -12.42 6400 20240805 23.44 8150 -3.07 20250120 7050 12.06 20250203 9020 -12.42 20241031 6400 23.44 20240805 2.11 N 111110 500 55 억 79966 N N 2 N 00 N
4 20250318 140808 57 100.00 KOSPI 섬유·의류 N N N N N 7810 -80 5 -1.01 61011045 7766 69.86 7890 7940 7770 10250 5530 7890 7856.17 0.82 0 -1009 8050 7970 7860 7780 7670 8010 7820 55 2360 500 5360 10 1 9749984 761 4.13 0.45 12 0.08 1893.00 17284.00 9020 20241031 -13.41 6400 20240805 22.03 8150 -4.17 20250120 7050 10.78 20250203 9020 -13.41 20241031 6400 22.03 20240805 2.11 N 111110 500 55 억 79966 N N 2 N 00 N
5 20250318 130808 57 100.00 KOSPI 섬유·의류 N N N N N 7810 -80 5 -1.01 37287845 4736 42.61 7890 7940 7770 10250 5530 7890 7873.28 0.82 0 -2170 8050 7970 7860 7780 7670 8010 7820 55 2360 500 5360 10 1 9749984 761 4.13 0.45 12 0.05 1893.00 17284.00 9020 20241031 -13.41 6400 20240805 22.03 8150 -4.17 20250120 7050 10.78 20250203 9020 -13.41 20241031 6400 22.03 20240805 2.11 N 111110 500 55 억 79966 N N 2 N 00 N
6 20250318 120809 57 100.00 KOSPI 섬유·의류 N N N N N 7810 -80 5 -1.01 33032835 4191 37.70 7890 7940 7790 10250 5530 7890 7881.85 0.82 0 -2207 8050 7970 7860 7780 7670 8010 7820 55 2360 500 5360 10 1 9749984 761 4.13 0.45 12 0.04 1893.00 17284.00 9020 20241031 -13.41 6400 20240805 22.03 8150 -4.17 20250120 7050 10.78 20250203 9020 -13.41 20241031 6400 22.03 20240805 2.11 N 111110 500 55 억 79966 N N 2 N 00 N
7 20250318 110807 57 100.00 KOSPI 섬유·의류 N N N N N 7830 -60 5 -0.76 32530905 4127 37.13 7890 7940 7790 10250 5530 7890 7882.46 0.82 0 -2205 8050 7970 7860 7780 7670 8010 7820 55 2360 500 5360 10 1 9749984 763 4.14 0.45 12 0.04 1893.00 17284.00 9020 20241031 -13.19 6400 20240805 22.34 8150 -3.93 20250120 7050 11.06 20250203 9020 -13.19 20241031 6400 22.34 20240805 2.11 N 111110 500 55 억 79966 N N 2 N 00 N
8 20250318 100810 57 100.00 KOSPI 섬유·의류 N N N N N 7875 -15 5 -0.19 26544385 3362 30.24 7890 7940 7870 10250 5530 7890 7895.41 0.82 0 -2082 8050 7970 7860 7780 7670 8010 7820 55 2360 500 5360 10 1 9749984 768 4.16 0.46 12 0.03 1893.00 17284.00 9020 20241031 -12.69 6400 20240805 23.05 8150 -3.37 20250120 7050 11.70 20250203 9020 -12.69 20241031 6400 23.05 20240805 2.11 N 111110 500 55 억 79966 N N 2 N 00 N
9 20250318 090812 57 100.00 KOSPI 섬유·의류 N N N N N 7880 -10 5 -0.13 11127720 1409 12.68 7890 7940 7870 10250 5530 7890 7897.60 0.82 0 -846 8050 7970 7860 7780 7670 8010 7820 55 2360 500 5360 10 1 9749984 768 4.16 0.46 12 0.01 1893.00 17284.00 9020 20241031 -12.64 6400 20240805 23.12 8150 -3.31 20250120 7050 11.77 20250203 9020 -12.64 20241031 6400 23.12 20240805 2.11 N 111110 500 55 억 79966 N N 2 N 00 N
10 20250317 160805 57 100.00 KOSPI 섬유·의류 N N N N N 7890 10 2 0.13 87233950 11096 68.58 7870 7940 7750 10240 5520 7880 7861.74 0.84 0 -1365 8080 7980 7780 7680 7480 8030 7730 55 2360 500 5350 10 1 9749984 769 4.17 0.46 12 0.11 1893.00 17284.00 9020 20241031 -12.53 6400 20240805 23.28 8150 -3.19 20250120 7050 11.91 20250203 9020 -12.53 20241031 6400 23.28 20240805 2.13 N 111110 500 55 억 81533 N N 2 N 00 N
11 20250317 150806 57 100.00 KOSPI 섬유·의류 N N N N N 7900 20 2 0.25 85531550 10880 67.24 7870 7940 7750 10240 5520 7880 7861.36 0.84 0 -1318 8080 7980 7780 7680 7480 8030 7730 55 2360 500 5350 10 1 9749984 770 4.17 0.46 12 0.11 1893.00 17284.00 9020 20241031 -12.42 6400 20240805 23.44 8150 -3.07 20250120 7050 12.06 20250203 9020 -12.42 20241031 6400 23.44 20240805 2.13 N 111110 500 55 억 81533 N N 3 N 00 N
12 20250317 140807 57 100.00 KOSPI 섬유·의류 N N N N N 7900 20 2 0.25 54634530 6967 43.06 7870 7940 7750 10240 5520 7880 7841.90 0.84 0 -502 8080 7980 7780 7680 7480 8030 7730 55 2360 500 5350 10 1 9749984 770 4.17 0.46 12 0.07 1893.00 17284.00 9020 20241031 -12.42 6400 20240805 23.44 8150 -3.07 20250120 7050 12.06 20250203 9020 -12.42 20241031 6400 23.44 20240805 2.13 N 111110 500 55 억 81533 N N 3 N 00 N