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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011300/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
20250306,160249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,522,41,2,8.52,5343725952,9819717,125.37,503,594,471,625,337,481,544.21,0.25,0,104604,573,527,492,446,411,509,428,136,144,100,320,1,1,135567675,708,-0.99,1.63,12,7.24,-526.00,321.00,1410,20240610,-62.98,332,20241114,57.23,847,-38.37,20250115,457,14.22,20250305,1595,-67.27,20240610,376,38.83,20241114,0.03,N,011300,100,135 억,,335547,N,N,0,N,00,N
20250306,150249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,529,48,2,9.98,5058385327,9268400,118.33,503,594,471,625,337,481,545.77,0.25,0,54024,573,527,492,446,411,509,428,136,144,100,320,1,1,135567675,717,-1.01,1.65,12,6.84,-526.00,321.00,1410,20240610,-62.48,332,20241114,59.34,847,-37.54,20250115,457,15.75,20250305,1595,-66.83,20240610,376,40.69,20241114,0.03,N,011300,100,135 억,,335547,N,N,0,N,00,N
20250306,140249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,554,73,2,15.18,2796340835,5211816,66.54,503,592,471,625,337,481,536.54,0.25,0,41731,573,527,492,446,411,509,428,136,144,100,320,1,1,135567675,751,-1.05,1.73,12,3.84,-526.00,321.00,1410,20240610,-60.71,332,20241114,66.87,847,-34.59,20250115,457,21.23,20250305,1595,-65.27,20240610,376,47.34,20241114,0.03,N,011300,100,135 억,,335547,N,N,0,N,00,N
20250306,130248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,567,86,2,17.88,1344790503,2573297,32.85,503,592,471,625,337,481,522.60,0.25,0,175520,573,527,492,446,411,509,428,136,144,100,320,1,1,135567675,769,-1.08,1.77,12,1.90,-526.00,321.00,1410,20240610,-59.79,332,20241114,70.78,847,-33.06,20250115,457,24.07,20250305,1595,-64.45,20240610,376,50.80,20241114,0.03,N,011300,100,135 억,,335547,N,N,0,N,00,N
20250306,120249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,487,6,2,1.25,493413679,1019294,13.01,503,505,471,625,337,481,484.07,0.25,0,2667,573,527,492,446,411,509,428,136,144,100,320,1,1,135567675,660,-0.93,1.52,12,0.75,-526.00,321.00,1410,20240610,-65.46,332,20241114,46.69,847,-42.50,20250115,457,6.56,20250305,1595,-69.47,20240610,376,29.52,20241114,0.03,N,011300,100,135 억,,335547,N,N,0,N,00,N
20250306,110247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,482,1,2,0.21,434864512,898877,11.48,503,505,471,625,337,481,483.79,0.25,0,-36918,573,527,492,446,411,509,428,136,144,100,320,1,1,135567675,653,-0.92,1.50,12,0.66,-526.00,321.00,1410,20240610,-65.82,332,20241114,45.18,847,-43.09,20250115,457,5.47,20250305,1595,-69.78,20240610,376,28.19,20241114,0.03,N,011300,100,135 억,,335547,N,N,0,N,00,N
20250306,100248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,477,-4,5,-0.83,350223141,724307,9.25,503,505,471,625,337,481,483.53,0.25,0,-52157,573,527,492,446,411,509,428,136,144,100,320,1,1,135567675,647,-0.91,1.49,12,0.53,-526.00,321.00,1410,20240610,-66.17,332,20241114,43.67,847,-43.68,20250115,457,4.38,20250305,1595,-70.09,20240610,376,26.86,20241114,0.03,N,011300,100,135 억,,335547,N,N,0,N,00,N
20250306,090251,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,495,14,2,2.91,39238821,79125,1.01,503,505,481,625,337,481,495.95,0.25,0,-6791,573,527,492,446,411,509,428,136,144,100,320,1,1,135567675,671,-0.94,1.54,12,0.06,-526.00,321.00,1410,20240610,-64.89,332,20241114,49.10,847,-41.56,20250115,457,8.32,20250305,1595,-68.97,20240610,376,31.65,20241114,0.03,N,011300,100,135 억,,335547,N,N,0,N,00,N
20250305,160246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,481,-62,5,-11.42,3805708499,7792377,67.35,538,538,457,705,381,543,488.40,0.37,0,-172945,770,656,596,482,422,626,452,136,162,100,360,1,1,135567675,652,-0.91,1.50,12,5.75,-526.00,321.00,1410,20240610,-65.89,332,20241114,44.88,847,-43.21,20250115,457,5.25,20250305,1595,-69.84,20240610,376,27.93,20241114,0.03,N,011300,100,135 억,,506881,N,N,0,N,00,N
20250305,150248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,490,-53,5,-9.76,3642712130,7455060,64.44,538,538,457,705,381,543,488.62,0.37,0,-162570,770,656,596,482,422,626,452,136,162,100,360,1,1,135567675,664,-0.93,1.53,12,5.50,-526.00,321.00,1410,20240610,-65.25,332,20241114,47.59,847,-42.15,20250115,457,7.22,20250305,1595,-69.28,20240610,376,30.32,20241114,0.03,N,011300,100,135 억,,506881,N,N,0,N,00,N
20250305,140245,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,482,-61,5,-11.23,3385874276,6942982,60.01,538,538,457,705,381,543,487.67,0.37,0,-86598,770,656,596,482,422,626,452,136,162,100,360,1,1,135567675,653,-0.92,1.50,12,5.12,-526.00,321.00,1410,20240610,-65.82,332,20241114,45.18,847,-43.09,20250115,457,5.47,20250305,1595,-69.78,20240610,376,28.19,20241114,0.03,N,011300,100,135 억,,506881,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 20250306 160249 57 100.00 KOSPI 섬유·의류 N N N N N 522 41 2 8.52 5343725952 9819717 125.37 503 594 471 625 337 481 544.21 0.25 0 104604 573 527 492 446 411 509 428 136 144 100 320 1 1 135567675 708 -0.99 1.63 12 7.24 -526.00 321.00 1410 20240610 -62.98 332 20241114 57.23 847 -38.37 20250115 457 14.22 20250305 1595 -67.27 20240610 376 38.83 20241114 0.03 N 011300 100 135 억 335547 N N 0 N 00 N
3 20250306 150249 57 100.00 KOSPI 섬유·의류 N N N N N 529 48 2 9.98 5058385327 9268400 118.33 503 594 471 625 337 481 545.77 0.25 0 54024 573 527 492 446 411 509 428 136 144 100 320 1 1 135567675 717 -1.01 1.65 12 6.84 -526.00 321.00 1410 20240610 -62.48 332 20241114 59.34 847 -37.54 20250115 457 15.75 20250305 1595 -66.83 20240610 376 40.69 20241114 0.03 N 011300 100 135 억 335547 N N 0 N 00 N
4 20250306 140249 57 100.00 KOSPI 섬유·의류 N N N N N 554 73 2 15.18 2796340835 5211816 66.54 503 592 471 625 337 481 536.54 0.25 0 41731 573 527 492 446 411 509 428 136 144 100 320 1 1 135567675 751 -1.05 1.73 12 3.84 -526.00 321.00 1410 20240610 -60.71 332 20241114 66.87 847 -34.59 20250115 457 21.23 20250305 1595 -65.27 20240610 376 47.34 20241114 0.03 N 011300 100 135 억 335547 N N 0 N 00 N
5 20250306 130248 57 100.00 KOSPI 섬유·의류 N N N N N 567 86 2 17.88 1344790503 2573297 32.85 503 592 471 625 337 481 522.60 0.25 0 175520 573 527 492 446 411 509 428 136 144 100 320 1 1 135567675 769 -1.08 1.77 12 1.90 -526.00 321.00 1410 20240610 -59.79 332 20241114 70.78 847 -33.06 20250115 457 24.07 20250305 1595 -64.45 20240610 376 50.80 20241114 0.03 N 011300 100 135 억 335547 N N 0 N 00 N
6 20250306 120249 57 100.00 KOSPI 섬유·의류 N N N N N 487 6 2 1.25 493413679 1019294 13.01 503 505 471 625 337 481 484.07 0.25 0 2667 573 527 492 446 411 509 428 136 144 100 320 1 1 135567675 660 -0.93 1.52 12 0.75 -526.00 321.00 1410 20240610 -65.46 332 20241114 46.69 847 -42.50 20250115 457 6.56 20250305 1595 -69.47 20240610 376 29.52 20241114 0.03 N 011300 100 135 억 335547 N N 0 N 00 N
7 20250306 110247 57 100.00 KOSPI 섬유·의류 N N N N N 482 1 2 0.21 434864512 898877 11.48 503 505 471 625 337 481 483.79 0.25 0 -36918 573 527 492 446 411 509 428 136 144 100 320 1 1 135567675 653 -0.92 1.50 12 0.66 -526.00 321.00 1410 20240610 -65.82 332 20241114 45.18 847 -43.09 20250115 457 5.47 20250305 1595 -69.78 20240610 376 28.19 20241114 0.03 N 011300 100 135 억 335547 N N 0 N 00 N
8 20250306 100248 57 100.00 KOSPI 섬유·의류 N N N N N 477 -4 5 -0.83 350223141 724307 9.25 503 505 471 625 337 481 483.53 0.25 0 -52157 573 527 492 446 411 509 428 136 144 100 320 1 1 135567675 647 -0.91 1.49 12 0.53 -526.00 321.00 1410 20240610 -66.17 332 20241114 43.67 847 -43.68 20250115 457 4.38 20250305 1595 -70.09 20240610 376 26.86 20241114 0.03 N 011300 100 135 억 335547 N N 0 N 00 N
9 20250306 090251 57 100.00 KOSPI 섬유·의류 N N N N N 495 14 2 2.91 39238821 79125 1.01 503 505 481 625 337 481 495.95 0.25 0 -6791 573 527 492 446 411 509 428 136 144 100 320 1 1 135567675 671 -0.94 1.54 12 0.06 -526.00 321.00 1410 20240610 -64.89 332 20241114 49.10 847 -41.56 20250115 457 8.32 20250305 1595 -68.97 20240610 376 31.65 20241114 0.03 N 011300 100 135 억 335547 N N 0 N 00 N
10 20250305 160246 57 100.00 KOSPI 섬유·의류 N N N N N 481 -62 5 -11.42 3805708499 7792377 67.35 538 538 457 705 381 543 488.40 0.37 0 -172945 770 656 596 482 422 626 452 136 162 100 360 1 1 135567675 652 -0.91 1.50 12 5.75 -526.00 321.00 1410 20240610 -65.89 332 20241114 44.88 847 -43.21 20250115 457 5.25 20250305 1595 -69.84 20240610 376 27.93 20241114 0.03 N 011300 100 135 억 506881 N N 0 N 00 N
11 20250305 150248 57 100.00 KOSPI 섬유·의류 N N N N N 490 -53 5 -9.76 3642712130 7455060 64.44 538 538 457 705 381 543 488.62 0.37 0 -162570 770 656 596 482 422 626 452 136 162 100 360 1 1 135567675 664 -0.93 1.53 12 5.50 -526.00 321.00 1410 20240610 -65.25 332 20241114 47.59 847 -42.15 20250115 457 7.22 20250305 1595 -69.28 20240610 376 30.32 20241114 0.03 N 011300 100 135 억 506881 N N 0 N 00 N
12 20250305 140245 57 100.00 KOSPI 섬유·의류 N N N N N 482 -61 5 -11.23 3385874276 6942982 60.01 538 538 457 705 381 543 487.67 0.37 0 -86598 770 656 596 482 422 626 452 136 162 100 360 1 1 135567675 653 -0.92 1.50 12 5.12 -526.00 321.00 1410 20240610 -65.82 332 20241114 45.18 847 -43.09 20250115 457 5.47 20250305 1595 -69.78 20240610 376 28.19 20241114 0.03 N 011300 100 135 억 506881 N N 0 N 00 N