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
020000/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
20250311,160329,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15920,-270,5,-1.67,578068585,36385,123.15,16020,16100,15790,21000,11340,16190,15887.54,24.47,0,-1542,16390,16290,16190,16090,15990,16240,16040,123,4810,500,12300,10,1,22437747,3572,4.68,0.28,12,0.16,3405.00,57617.00,20800,20240401,-23.46,14270,20241114,11.56,16660,-4.44,20250224,14310,11.25,20250116,20800,-23.46,20240401,14270,11.56,20241114,0.71,N,020000,500,123 억,,5490585,N,N,43,N,00,N
20250311,150331,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15880,-310,5,-1.91,561966765,35372,119.72,16020,16100,15790,21000,11340,16190,15887.33,24.47,0,-846,16390,16290,16190,16090,15990,16240,16040,123,4810,500,12300,10,1,22437747,3563,4.66,0.28,12,0.16,3405.00,57617.00,20800,20240401,-23.65,14270,20241114,11.28,16660,-4.68,20250224,14310,10.97,20250116,20800,-23.65,20240401,14270,11.28,20241114,0.71,N,020000,500,123 억,,5490585,N,N,43,N,00,N
20250311,140330,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15920,-270,5,-1.67,519628405,32707,110.70,16020,16100,15790,21000,11340,16190,15887.38,24.47,0,516,16390,16290,16190,16090,15990,16240,16040,123,4810,500,12300,10,1,22437747,3572,4.68,0.28,12,0.15,3405.00,57617.00,20800,20240401,-23.46,14270,20241114,11.56,16660,-4.44,20250224,14310,11.25,20250116,20800,-23.46,20240401,14270,11.56,20241114,0.71,N,020000,500,123 억,,5490585,N,N,43,N,00,N
20250311,130331,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15870,-320,5,-1.98,473137735,29787,100.82,16020,16100,15790,21000,11340,16190,15884.03,24.47,0,1200,16390,16290,16190,16090,15990,16240,16040,123,4810,500,12300,10,1,22437747,3561,4.66,0.28,12,0.13,3405.00,57617.00,20800,20240401,-23.70,14270,20241114,11.21,16660,-4.74,20250224,14310,10.90,20250116,20800,-23.70,20240401,14270,11.21,20241114,0.71,N,020000,500,123 억,,5490585,N,N,43,N,00,N
20250311,120330,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15860,-330,5,-2.04,454598655,28619,96.86,16020,16100,15790,21000,11340,16190,15884.51,24.47,0,2093,16390,16290,16190,16090,15990,16240,16040,123,4810,500,12300,10,1,22437747,3559,4.66,0.28,12,0.13,3405.00,57617.00,20800,20240401,-23.75,14270,20241114,11.14,16660,-4.80,20250224,14310,10.83,20250116,20800,-23.75,20240401,14270,11.14,20241114,0.71,N,020000,500,123 억,,5490585,N,N,43,N,00,N
20250311,110331,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15900,-290,5,-1.79,417766975,26300,89.01,16020,16100,15790,21000,11340,16190,15884.68,24.47,0,3201,16390,16290,16190,16090,15990,16240,16040,123,4810,500,12300,10,1,22437747,3568,4.67,0.28,12,0.12,3405.00,57617.00,20800,20240401,-23.56,14270,20241114,11.42,16660,-4.56,20250224,14310,11.11,20250116,20800,-23.56,20240401,14270,11.42,20241114,0.71,N,020000,500,123 억,,5490585,N,N,43,N,00,N
20250311,100331,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15890,-300,5,-1.85,165949085,10385,35.15,16020,16100,15890,21000,11340,16190,15979.69,24.47,0,-2181,16390,16290,16190,16090,15990,16240,16040,123,4810,500,12300,10,1,22437747,3565,4.67,0.28,12,0.05,3405.00,57617.00,20800,20240401,-23.61,14270,20241114,11.35,16660,-4.62,20250224,14310,11.04,20250116,20800,-23.61,20240401,14270,11.35,20241114,0.71,N,020000,500,123 억,,5490585,N,N,43,N,00,N
20250311,090331,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16000,-190,5,-1.17,15395460,962,3.26,16020,16020,15970,21000,11340,16190,16003.60,24.47,0,-111,16390,16290,16190,16090,15990,16240,16040,123,4810,500,12300,10,1,22437747,3590,4.70,0.28,12,0.00,3405.00,57617.00,20800,20240401,-23.08,14270,20241114,12.12,16660,-3.96,20250224,14310,11.81,20250116,20800,-23.08,20240401,14270,12.12,20241114,0.71,N,020000,500,123 억,,5490585,N,N,43,N,00,N
20250310,160327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16190,-20,5,-0.12,476267940,29466,78.71,16290,16290,16090,21050,11350,16210,16163.30,24.48,0,-4269,16590,16400,16160,15970,15730,16280,15850,123,4840,500,12310,10,1,22437747,3633,4.75,0.28,12,0.13,3405.00,57617.00,20800,20240401,-22.16,14270,20241114,13.45,16660,-2.82,20250224,14310,13.14,20250116,20800,-22.16,20240401,14270,13.45,20241114,0.75,N,020000,500,123 억,,5493834,N,N,43,N,00,N
20250310,150330,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16150,-60,5,-0.37,445194060,27541,73.57,16290,16290,16090,21050,11350,16210,16164.77,24.48,0,-2830,16590,16400,16160,15970,15730,16280,15850,123,4840,500,12310,10,1,22437747,3624,4.74,0.28,12,0.12,3405.00,57617.00,20800,20240401,-22.36,14270,20241114,13.17,16660,-3.06,20250224,14310,12.86,20250116,20800,-22.36,20240401,14270,13.17,20241114,0.75,N,020000,500,123 억,,5493834,N,N,0,N,00,N
20250310,140329,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16150,-60,5,-0.37,380085250,23514,62.81,16290,16290,16090,21050,11350,16210,16164.21,24.48,0,-609,16590,16400,16160,15970,15730,16280,15850,123,4840,500,12310,10,1,22437747,3624,4.74,0.28,12,0.10,3405.00,57617.00,20800,20240401,-22.36,14270,20241114,13.17,16660,-3.06,20250224,14310,12.86,20250116,20800,-22.36,20240401,14270,13.17,20241114,0.75,N,020000,500,123 억,,5493834,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 160329 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15920 -270 5 -1.67 578068585 36385 123.15 16020 16100 15790 21000 11340 16190 15887.54 24.47 0 -1542 16390 16290 16190 16090 15990 16240 16040 123 4810 500 12300 10 1 22437747 3572 4.68 0.28 12 0.16 3405.00 57617.00 20800 20240401 -23.46 14270 20241114 11.56 16660 -4.44 20250224 14310 11.25 20250116 20800 -23.46 20240401 14270 11.56 20241114 0.71 N 020000 500 123 억 5490585 N N 43 N 00 N
3 20250311 150331 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15880 -310 5 -1.91 561966765 35372 119.72 16020 16100 15790 21000 11340 16190 15887.33 24.47 0 -846 16390 16290 16190 16090 15990 16240 16040 123 4810 500 12300 10 1 22437747 3563 4.66 0.28 12 0.16 3405.00 57617.00 20800 20240401 -23.65 14270 20241114 11.28 16660 -4.68 20250224 14310 10.97 20250116 20800 -23.65 20240401 14270 11.28 20241114 0.71 N 020000 500 123 억 5490585 N N 43 N 00 N
4 20250311 140330 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15920 -270 5 -1.67 519628405 32707 110.70 16020 16100 15790 21000 11340 16190 15887.38 24.47 0 516 16390 16290 16190 16090 15990 16240 16040 123 4810 500 12300 10 1 22437747 3572 4.68 0.28 12 0.15 3405.00 57617.00 20800 20240401 -23.46 14270 20241114 11.56 16660 -4.44 20250224 14310 11.25 20250116 20800 -23.46 20240401 14270 11.56 20241114 0.71 N 020000 500 123 억 5490585 N N 43 N 00 N
5 20250311 130331 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15870 -320 5 -1.98 473137735 29787 100.82 16020 16100 15790 21000 11340 16190 15884.03 24.47 0 1200 16390 16290 16190 16090 15990 16240 16040 123 4810 500 12300 10 1 22437747 3561 4.66 0.28 12 0.13 3405.00 57617.00 20800 20240401 -23.70 14270 20241114 11.21 16660 -4.74 20250224 14310 10.90 20250116 20800 -23.70 20240401 14270 11.21 20241114 0.71 N 020000 500 123 억 5490585 N N 43 N 00 N
6 20250311 120330 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15860 -330 5 -2.04 454598655 28619 96.86 16020 16100 15790 21000 11340 16190 15884.51 24.47 0 2093 16390 16290 16190 16090 15990 16240 16040 123 4810 500 12300 10 1 22437747 3559 4.66 0.28 12 0.13 3405.00 57617.00 20800 20240401 -23.75 14270 20241114 11.14 16660 -4.80 20250224 14310 10.83 20250116 20800 -23.75 20240401 14270 11.14 20241114 0.71 N 020000 500 123 억 5490585 N N 43 N 00 N
7 20250311 110331 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15900 -290 5 -1.79 417766975 26300 89.01 16020 16100 15790 21000 11340 16190 15884.68 24.47 0 3201 16390 16290 16190 16090 15990 16240 16040 123 4810 500 12300 10 1 22437747 3568 4.67 0.28 12 0.12 3405.00 57617.00 20800 20240401 -23.56 14270 20241114 11.42 16660 -4.56 20250224 14310 11.11 20250116 20800 -23.56 20240401 14270 11.42 20241114 0.71 N 020000 500 123 억 5490585 N N 43 N 00 N
8 20250311 100331 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15890 -300 5 -1.85 165949085 10385 35.15 16020 16100 15890 21000 11340 16190 15979.69 24.47 0 -2181 16390 16290 16190 16090 15990 16240 16040 123 4810 500 12300 10 1 22437747 3565 4.67 0.28 12 0.05 3405.00 57617.00 20800 20240401 -23.61 14270 20241114 11.35 16660 -4.62 20250224 14310 11.04 20250116 20800 -23.61 20240401 14270 11.35 20241114 0.71 N 020000 500 123 억 5490585 N N 43 N 00 N
9 20250311 090331 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16000 -190 5 -1.17 15395460 962 3.26 16020 16020 15970 21000 11340 16190 16003.60 24.47 0 -111 16390 16290 16190 16090 15990 16240 16040 123 4810 500 12300 10 1 22437747 3590 4.70 0.28 12 0.00 3405.00 57617.00 20800 20240401 -23.08 14270 20241114 12.12 16660 -3.96 20250224 14310 11.81 20250116 20800 -23.08 20240401 14270 12.12 20241114 0.71 N 020000 500 123 억 5490585 N N 43 N 00 N
10 20250310 160327 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16190 -20 5 -0.12 476267940 29466 78.71 16290 16290 16090 21050 11350 16210 16163.30 24.48 0 -4269 16590 16400 16160 15970 15730 16280 15850 123 4840 500 12310 10 1 22437747 3633 4.75 0.28 12 0.13 3405.00 57617.00 20800 20240401 -22.16 14270 20241114 13.45 16660 -2.82 20250224 14310 13.14 20250116 20800 -22.16 20240401 14270 13.45 20241114 0.75 N 020000 500 123 억 5493834 N N 43 N 00 N
11 20250310 150330 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16150 -60 5 -0.37 445194060 27541 73.57 16290 16290 16090 21050 11350 16210 16164.77 24.48 0 -2830 16590 16400 16160 15970 15730 16280 15850 123 4840 500 12310 10 1 22437747 3624 4.74 0.28 12 0.12 3405.00 57617.00 20800 20240401 -22.36 14270 20241114 13.17 16660 -3.06 20250224 14310 12.86 20250116 20800 -22.36 20240401 14270 13.17 20241114 0.75 N 020000 500 123 억 5493834 N N 0 N 00 N
12 20250310 140329 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16150 -60 5 -0.37 380085250 23514 62.81 16290 16290 16090 21050 11350 16210 16164.21 24.48 0 -609 16590 16400 16160 15970 15730 16280 15850 123 4840 500 12310 10 1 22437747 3624 4.74 0.28 12 0.10 3405.00 57617.00 20800 20240401 -22.36 14270 20241114 13.17 16660 -3.06 20250224 14310 12.86 20250116 20800 -22.36 20240401 14270 13.17 20241114 0.75 N 020000 500 123 억 5493834 N N 0 N 00 N