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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001070/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
20250311,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5370,30,2,0.56,22111050,4174,82.13,5280,5380,5220,6940,3740,5340,5297.33,0.36,0,5,5466,5402,5276,5212,5086,5435,5245,53,1600,1000,3730,10,1,5300000,285,-7.75,0.17,12,0.08,-693.00,31283.00,7640,20240304,-29.71,4730,20241209,13.53,5850,-8.21,20250109,5150,4.27,20250310,7590,-29.25,20240329,4730,13.53,20241209,0.00,N,001070,1000,53 억,,19237,N,N,1,N,00,N
20250311,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5350,10,2,0.19,19235880,3634,71.51,5280,5380,5220,6940,3740,5340,5293.31,0.36,0,12,5466,5402,5276,5212,5086,5435,5245,53,1600,1000,3730,10,1,5300000,284,-7.72,0.17,12,0.07,-693.00,31283.00,7640,20240304,-29.97,4730,20241209,13.11,5850,-8.55,20250109,5150,3.88,20250310,7590,-29.51,20240329,4730,13.11,20241209,0.00,N,001070,1000,53 억,,19237,N,N,1,N,00,N
20250311,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5340,0,3,0.00,18884080,3568,70.21,5280,5380,5220,6940,3740,5340,5292.62,0.36,0,12,5466,5402,5276,5212,5086,5435,5245,53,1600,1000,3730,10,1,5300000,283,-7.71,0.17,12,0.07,-693.00,31283.00,7640,20240304,-30.10,4730,20241209,12.90,5850,-8.72,20250109,5150,3.69,20250310,7590,-29.64,20240329,4730,12.90,20241209,0.00,N,001070,1000,53 억,,19237,N,N,1,N,00,N
20250311,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5290,-50,5,-0.94,12139000,2296,45.18,5280,5340,5220,6940,3740,5340,5287.02,0.36,0,-3,5466,5402,5276,5212,5086,5435,5245,53,1600,1000,3730,10,1,5300000,280,-7.63,0.17,12,0.04,-693.00,31283.00,7640,20240304,-30.76,4730,20241209,11.84,5850,-9.57,20250109,5150,2.72,20250310,7590,-30.30,20240329,4730,11.84,20241209,0.00,N,001070,1000,53 억,,19237,N,N,1,N,00,N
20250311,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5290,-50,5,-0.94,12107265,2290,45.06,5280,5340,5220,6940,3740,5340,5287.02,0.36,0,-5,5466,5402,5276,5212,5086,5435,5245,53,1600,1000,3730,10,1,5300000,280,-7.63,0.17,12,0.04,-693.00,31283.00,7640,20240304,-30.76,4730,20241209,11.84,5850,-9.57,20250109,5150,2.72,20250310,7590,-30.30,20240329,4730,11.84,20241209,0.00,N,001070,1000,53 억,,19237,N,N,1,N,00,N
20250311,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5300,-40,5,-0.75,11880015,2247,44.21,5280,5340,5220,6940,3740,5340,5287.06,0.36,0,-8,5466,5402,5276,5212,5086,5435,5245,53,1600,1000,3730,10,1,5300000,281,-7.65,0.17,12,0.04,-693.00,31283.00,7640,20240304,-30.63,4730,20241209,12.05,5850,-9.40,20250109,5150,2.91,20250310,7590,-30.17,20240329,4730,12.05,20241209,0.00,N,001070,1000,53 억,,19237,N,N,1,N,00,N
20250311,100115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5290,-50,5,-0.94,11202005,2118,41.68,5280,5340,5220,6940,3740,5340,5288.95,0.36,0,-8,5466,5402,5276,5212,5086,5435,5245,53,1600,1000,3730,10,1,5300000,280,-7.63,0.17,12,0.04,-693.00,31283.00,7640,20240304,-30.76,4730,20241209,11.84,5850,-9.57,20250109,5150,2.72,20250310,7590,-30.30,20240329,4730,11.84,20241209,0.00,N,001070,1000,53 억,,19237,N,N,1,N,00,N
20250311,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5280,-60,5,-1.12,110880,21,0.41,5280,5280,5280,6940,3740,5340,5280.00,0.36,0,-3,5466,5402,5276,5212,5086,5435,5245,53,1600,1000,3730,10,1,5300000,280,-7.62,0.17,12,0.00,-693.00,31283.00,7640,20240304,-30.89,4730,20241209,11.63,5850,-9.74,20250109,5150,2.52,20250310,7590,-30.43,20240329,4730,11.63,20241209,0.00,N,001070,1000,53 억,,19237,N,N,1,N,00,N
20250310,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5340,110,2,2.10,26433920,5082,350.00,5230,5340,5150,6790,3670,5230,5201.45,0.36,0,10,5330,5280,5230,5180,5130,5255,5155,53,1560,1000,3660,10,1,5300000,283,-7.71,0.17,12,0.10,-693.00,31283.00,7640,20240304,-30.10,4730,20241209,12.90,5850,-8.72,20250109,5150,3.69,20250310,7590,-29.64,20240329,4730,12.90,20241209,0.00,N,001070,1000,53 억,,19227,N,N,1,N,00,N
20250310,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5170,-60,5,-1.15,12609160,2437,167.84,5230,5230,5150,6790,3670,5230,5174.05,0.36,0,43,5330,5280,5230,5180,5130,5255,5155,53,1560,1000,3660,10,1,5300000,274,-7.46,0.17,12,0.05,-693.00,31283.00,7640,20240304,-32.33,4730,20241209,9.30,5850,-11.62,20250109,5150,0.39,20250310,7590,-31.88,20240329,4730,9.30,20241209,0.00,N,001070,1000,53 억,,19227,N,N,0,N,00,N
20250310,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-40,5,-0.76,12448860,2406,165.70,5230,5230,5150,6790,3670,5230,5174.09,0.36,0,43,5330,5280,5230,5180,5130,5255,5155,53,1560,1000,3660,10,1,5300000,275,-7.49,0.17,12,0.05,-693.00,31283.00,7640,20240304,-32.07,4730,20241209,9.73,5850,-11.28,20250109,5150,0.78,20250310,7590,-31.62,20240329,4730,9.73,20241209,0.00,N,001070,1000,53 억,,19227,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 20250311 160115 57 100.00 KOSPI 섬유·의류 N N N N N 5370 30 2 0.56 22111050 4174 82.13 5280 5380 5220 6940 3740 5340 5297.33 0.36 0 5 5466 5402 5276 5212 5086 5435 5245 53 1600 1000 3730 10 1 5300000 285 -7.75 0.17 12 0.08 -693.00 31283.00 7640 20240304 -29.71 4730 20241209 13.53 5850 -8.21 20250109 5150 4.27 20250310 7590 -29.25 20240329 4730 13.53 20241209 0.00 N 001070 1000 53 억 19237 N N 1 N 00 N
3 20250311 150115 57 100.00 KOSPI 섬유·의류 N N N N N 5350 10 2 0.19 19235880 3634 71.51 5280 5380 5220 6940 3740 5340 5293.31 0.36 0 12 5466 5402 5276 5212 5086 5435 5245 53 1600 1000 3730 10 1 5300000 284 -7.72 0.17 12 0.07 -693.00 31283.00 7640 20240304 -29.97 4730 20241209 13.11 5850 -8.55 20250109 5150 3.88 20250310 7590 -29.51 20240329 4730 13.11 20241209 0.00 N 001070 1000 53 억 19237 N N 1 N 00 N
4 20250311 140115 57 100.00 KOSPI 섬유·의류 N N N N N 5340 0 3 0.00 18884080 3568 70.21 5280 5380 5220 6940 3740 5340 5292.62 0.36 0 12 5466 5402 5276 5212 5086 5435 5245 53 1600 1000 3730 10 1 5300000 283 -7.71 0.17 12 0.07 -693.00 31283.00 7640 20240304 -30.10 4730 20241209 12.90 5850 -8.72 20250109 5150 3.69 20250310 7590 -29.64 20240329 4730 12.90 20241209 0.00 N 001070 1000 53 억 19237 N N 1 N 00 N
5 20250311 130114 57 100.00 KOSPI 섬유·의류 N N N N N 5290 -50 5 -0.94 12139000 2296 45.18 5280 5340 5220 6940 3740 5340 5287.02 0.36 0 -3 5466 5402 5276 5212 5086 5435 5245 53 1600 1000 3730 10 1 5300000 280 -7.63 0.17 12 0.04 -693.00 31283.00 7640 20240304 -30.76 4730 20241209 11.84 5850 -9.57 20250109 5150 2.72 20250310 7590 -30.30 20240329 4730 11.84 20241209 0.00 N 001070 1000 53 억 19237 N N 1 N 00 N
6 20250311 120114 57 100.00 KOSPI 섬유·의류 N N N N N 5290 -50 5 -0.94 12107265 2290 45.06 5280 5340 5220 6940 3740 5340 5287.02 0.36 0 -5 5466 5402 5276 5212 5086 5435 5245 53 1600 1000 3730 10 1 5300000 280 -7.63 0.17 12 0.04 -693.00 31283.00 7640 20240304 -30.76 4730 20241209 11.84 5850 -9.57 20250109 5150 2.72 20250310 7590 -30.30 20240329 4730 11.84 20241209 0.00 N 001070 1000 53 억 19237 N N 1 N 00 N
7 20250311 110114 57 100.00 KOSPI 섬유·의류 N N N N N 5300 -40 5 -0.75 11880015 2247 44.21 5280 5340 5220 6940 3740 5340 5287.06 0.36 0 -8 5466 5402 5276 5212 5086 5435 5245 53 1600 1000 3730 10 1 5300000 281 -7.65 0.17 12 0.04 -693.00 31283.00 7640 20240304 -30.63 4730 20241209 12.05 5850 -9.40 20250109 5150 2.91 20250310 7590 -30.17 20240329 4730 12.05 20241209 0.00 N 001070 1000 53 억 19237 N N 1 N 00 N
8 20250311 100115 57 100.00 KOSPI 섬유·의류 N N N N N 5290 -50 5 -0.94 11202005 2118 41.68 5280 5340 5220 6940 3740 5340 5288.95 0.36 0 -8 5466 5402 5276 5212 5086 5435 5245 53 1600 1000 3730 10 1 5300000 280 -7.63 0.17 12 0.04 -693.00 31283.00 7640 20240304 -30.76 4730 20241209 11.84 5850 -9.57 20250109 5150 2.72 20250310 7590 -30.30 20240329 4730 11.84 20241209 0.00 N 001070 1000 53 억 19237 N N 1 N 00 N
9 20250311 090114 57 100.00 KOSPI 섬유·의류 N N N N N 5280 -60 5 -1.12 110880 21 0.41 5280 5280 5280 6940 3740 5340 5280.00 0.36 0 -3 5466 5402 5276 5212 5086 5435 5245 53 1600 1000 3730 10 1 5300000 280 -7.62 0.17 12 0.00 -693.00 31283.00 7640 20240304 -30.89 4730 20241209 11.63 5850 -9.74 20250109 5150 2.52 20250310 7590 -30.43 20240329 4730 11.63 20241209 0.00 N 001070 1000 53 억 19237 N N 1 N 00 N
10 20250310 160114 57 100.00 KOSPI 섬유·의류 N N N N N 5340 110 2 2.10 26433920 5082 350.00 5230 5340 5150 6790 3670 5230 5201.45 0.36 0 10 5330 5280 5230 5180 5130 5255 5155 53 1560 1000 3660 10 1 5300000 283 -7.71 0.17 12 0.10 -693.00 31283.00 7640 20240304 -30.10 4730 20241209 12.90 5850 -8.72 20250109 5150 3.69 20250310 7590 -29.64 20240329 4730 12.90 20241209 0.00 N 001070 1000 53 억 19227 N N 1 N 00 N
11 20250310 150114 57 100.00 KOSPI 섬유·의류 N N N N N 5170 -60 5 -1.15 12609160 2437 167.84 5230 5230 5150 6790 3670 5230 5174.05 0.36 0 43 5330 5280 5230 5180 5130 5255 5155 53 1560 1000 3660 10 1 5300000 274 -7.46 0.17 12 0.05 -693.00 31283.00 7640 20240304 -32.33 4730 20241209 9.30 5850 -11.62 20250109 5150 0.39 20250310 7590 -31.88 20240329 4730 9.30 20241209 0.00 N 001070 1000 53 억 19227 N N 0 N 00 N
12 20250310 140114 57 100.00 KOSPI 섬유·의류 N N N N N 5190 -40 5 -0.76 12448860 2406 165.70 5230 5230 5150 6790 3670 5230 5174.09 0.36 0 43 5330 5280 5230 5180 5130 5255 5155 53 1560 1000 3660 10 1 5300000 275 -7.49 0.17 12 0.05 -693.00 31283.00 7640 20240304 -32.07 4730 20241209 9.73 5850 -11.28 20250109 5150 0.78 20250310 7590 -31.62 20240329 4730 9.73 20241209 0.00 N 001070 1000 53 억 19227 N N 0 N 00 N