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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130806,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7810,-70,5,-0.89,25470140,3263,20.17,7870,7940,7750,10240,5520,7880,7805.74,0.84,0,-565,8080,7980,7780,7680,7480,8030,7730,55,2360,500,5350,10,1,9749984,761,4.13,0.45,12,0.03,1893.00,17284.00,9020,20241031,-13.41,6400,20240805,22.03,8150,-4.17,20250120,7050,10.78,20250203,9020,-13.41,20241031,6400,22.03,20240805,2.13,N,111110,500,55 억,,81533,N,N,3,N,00,N
20250317,120805,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7800,-80,5,-1.02,24353920,3120,19.28,7870,7940,7750,10240,5520,7880,7805.74,0.84,0,-593,8080,7980,7780,7680,7480,8030,7730,55,2360,500,5350,10,1,9749984,760,4.12,0.45,12,0.03,1893.00,17284.00,9020,20241031,-13.53,6400,20240805,21.88,8150,-4.29,20250120,7050,10.64,20250203,9020,-13.53,20241031,6400,21.88,20240805,2.13,N,111110,500,55 억,,81533,N,N,3,N,00,N
20250317,110806,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7800,-80,5,-1.02,23324390,2988,18.47,7870,7940,7750,10240,5520,7880,7806.02,0.84,0,-595,8080,7980,7780,7680,7480,8030,7730,55,2360,500,5350,10,1,9749984,760,4.12,0.45,12,0.03,1893.00,17284.00,9020,20241031,-13.53,6400,20240805,21.88,8150,-4.29,20250120,7050,10.64,20250203,9020,-13.53,20241031,6400,21.88,20240805,2.13,N,111110,500,55 억,,81533,N,N,3,N,00,N
20250317,100805,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7810,-70,5,-0.89,13447410,1716,10.61,7870,7940,7810,10240,5520,7880,7836.49,0.84,0,-436,8080,7980,7780,7680,7480,8030,7730,55,2360,500,5350,10,1,9749984,761,4.13,0.45,12,0.02,1893.00,17284.00,9020,20241031,-13.41,6400,20240805,22.03,8150,-4.17,20250120,7050,10.78,20250203,9020,-13.41,20241031,6400,22.03,20240805,2.13,N,111110,500,55 억,,81533,N,N,3,N,00,N
20250317,090807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7820,-60,5,-0.76,6996030,893,5.52,7870,7940,7810,10240,5520,7880,7834.30,0.84,0,72,8080,7980,7780,7680,7480,8030,7730,55,2360,500,5350,10,1,9749984,762,4.13,0.45,12,0.01,1893.00,17284.00,9020,20241031,-13.30,6400,20240805,22.19,8150,-4.05,20250120,7050,10.92,20250203,9020,-13.30,20241031,6400,22.19,20240805,2.13,N,111110,500,55 억,,81533,N,N,3,N,00,N
20250314,160803,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7880,150,2,1.94,126255620,16180,126.16,7670,7880,7580,10040,5420,7730,7803.19,0.84,0,-533,7930,7830,7730,7630,7530,7780,7580,55,2310,500,5250,10,1,9749984,768,4.16,0.46,12,0.17,1893.00,17284.00,9020,20241031,-12.64,6400,20240805,23.12,8150,-3.31,20250120,7050,11.77,20250203,9020,-12.64,20241031,6400,23.12,20240805,2.17,N,111110,500,55 억,,81645,N,N,3,N,00,N
20250314,150809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7840,110,2,1.42,119968700,15381,119.93,7670,7880,7580,10040,5420,7730,7799.80,0.84,0,-474,7930,7830,7730,7630,7530,7780,7580,55,2310,500,5250,10,1,9749984,764,4.14,0.45,12,0.16,1893.00,17284.00,9020,20241031,-13.08,6400,20240805,22.50,8150,-3.80,20250120,7050,11.21,20250203,9020,-13.08,20241031,6400,22.50,20240805,2.17,N,111110,500,55 억,,81645,N,N,28,N,00,N
20250314,140803,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7850,120,2,1.55,90641035,11647,90.81,7670,7880,7580,10040,5420,7730,7782.35,0.84,0,233,7930,7830,7730,7630,7530,7780,7580,55,2310,500,5250,10,1,9749984,765,4.15,0.45,12,0.12,1893.00,17284.00,9020,20241031,-12.97,6400,20240805,22.66,8150,-3.68,20250120,7050,11.35,20250203,9020,-12.97,20241031,6400,22.66,20240805,2.17,N,111110,500,55 억,,81645,N,N,28,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 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
3 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
4 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
5 20250317 130806 57 100.00 KOSPI 섬유·의류 N N N N N 7810 -70 5 -0.89 25470140 3263 20.17 7870 7940 7750 10240 5520 7880 7805.74 0.84 0 -565 8080 7980 7780 7680 7480 8030 7730 55 2360 500 5350 10 1 9749984 761 4.13 0.45 12 0.03 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 2.13 N 111110 500 55 억 81533 N N 3 N 00 N
6 20250317 120805 57 100.00 KOSPI 섬유·의류 N N N N N 7800 -80 5 -1.02 24353920 3120 19.28 7870 7940 7750 10240 5520 7880 7805.74 0.84 0 -593 8080 7980 7780 7680 7480 8030 7730 55 2360 500 5350 10 1 9749984 760 4.12 0.45 12 0.03 1893.00 17284.00 9020 20241031 -13.53 6400 20240805 21.88 8150 -4.29 20250120 7050 10.64 20250203 9020 -13.53 20241031 6400 21.88 20240805 2.13 N 111110 500 55 억 81533 N N 3 N 00 N
7 20250317 110806 57 100.00 KOSPI 섬유·의류 N N N N N 7800 -80 5 -1.02 23324390 2988 18.47 7870 7940 7750 10240 5520 7880 7806.02 0.84 0 -595 8080 7980 7780 7680 7480 8030 7730 55 2360 500 5350 10 1 9749984 760 4.12 0.45 12 0.03 1893.00 17284.00 9020 20241031 -13.53 6400 20240805 21.88 8150 -4.29 20250120 7050 10.64 20250203 9020 -13.53 20241031 6400 21.88 20240805 2.13 N 111110 500 55 억 81533 N N 3 N 00 N
8 20250317 100805 57 100.00 KOSPI 섬유·의류 N N N N N 7810 -70 5 -0.89 13447410 1716 10.61 7870 7940 7810 10240 5520 7880 7836.49 0.84 0 -436 8080 7980 7780 7680 7480 8030 7730 55 2360 500 5350 10 1 9749984 761 4.13 0.45 12 0.02 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 2.13 N 111110 500 55 억 81533 N N 3 N 00 N
9 20250317 090807 57 100.00 KOSPI 섬유·의류 N N N N N 7820 -60 5 -0.76 6996030 893 5.52 7870 7940 7810 10240 5520 7880 7834.30 0.84 0 72 8080 7980 7780 7680 7480 8030 7730 55 2360 500 5350 10 1 9749984 762 4.13 0.45 12 0.01 1893.00 17284.00 9020 20241031 -13.30 6400 20240805 22.19 8150 -4.05 20250120 7050 10.92 20250203 9020 -13.30 20241031 6400 22.19 20240805 2.13 N 111110 500 55 억 81533 N N 3 N 00 N
10 20250314 160803 57 100.00 KOSPI 섬유·의류 N N N N N 7880 150 2 1.94 126255620 16180 126.16 7670 7880 7580 10040 5420 7730 7803.19 0.84 0 -533 7930 7830 7730 7630 7530 7780 7580 55 2310 500 5250 10 1 9749984 768 4.16 0.46 12 0.17 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 2.17 N 111110 500 55 억 81645 N N 3 N 00 N
11 20250314 150809 57 100.00 KOSPI 섬유·의류 N N N N N 7840 110 2 1.42 119968700 15381 119.93 7670 7880 7580 10040 5420 7730 7799.80 0.84 0 -474 7930 7830 7730 7630 7530 7780 7580 55 2310 500 5250 10 1 9749984 764 4.14 0.45 12 0.16 1893.00 17284.00 9020 20241031 -13.08 6400 20240805 22.50 8150 -3.80 20250120 7050 11.21 20250203 9020 -13.08 20241031 6400 22.50 20240805 2.17 N 111110 500 55 억 81645 N N 28 N 00 N
12 20250314 140803 57 100.00 KOSPI 섬유·의류 N N N N N 7850 120 2 1.55 90641035 11647 90.81 7670 7880 7580 10040 5420 7730 7782.35 0.84 0 233 7930 7830 7730 7630 7530 7780 7580 55 2310 500 5250 10 1 9749984 765 4.15 0.45 12 0.12 1893.00 17284.00 9020 20241031 -12.97 6400 20240805 22.66 8150 -3.68 20250120 7050 11.35 20250203 9020 -12.97 20241031 6400 22.66 20240805 2.17 N 111110 500 55 억 81645 N N 28 N 00 N