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
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
20250306,160326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16260,70,2,0.43,599762010,36869,63.18,16180,16410,16120,21000,11340,16190,16267.38,24.55,0,-5625,16636,16412,15996,15772,15356,16525,15885,123,4810,500,12300,10,1,22437747,3648,4.78,0.28,12,0.16,3405.00,57617.00,20800,20240401,-21.83,14270,20241114,13.95,16660,-2.40,20250224,14310,13.63,20250116,20800,-21.83,20240401,14270,13.95,20241114,0.79,N,020000,500,123 억,,5507382,N,N,5,N,00,N
20250306,150327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16230,40,2,0.25,532668000,32736,56.10,16180,16410,16120,21000,11340,16190,16271.63,24.55,0,-3241,16636,16412,15996,15772,15356,16525,15885,123,4810,500,12300,10,1,22437747,3642,4.77,0.28,12,0.15,3405.00,57617.00,20800,20240401,-21.97,14270,20241114,13.74,16660,-2.58,20250224,14310,13.42,20250116,20800,-21.97,20240401,14270,13.74,20241114,0.79,N,020000,500,123 억,,5507382,N,N,0,N,00,N
20250306,140326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16200,10,2,0.06,480626120,29521,50.59,16180,16410,16160,21000,11340,16190,16280.82,24.55,0,-692,16636,16412,15996,15772,15356,16525,15885,123,4810,500,12300,10,1,22437747,3635,4.76,0.28,12,0.13,3405.00,57617.00,20800,20240401,-22.12,14270,20241114,13.52,16660,-2.76,20250224,14310,13.21,20250116,20800,-22.12,20240401,14270,13.52,20241114,0.79,N,020000,500,123 억,,5507382,N,N,0,N,00,N
20250306,130326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16160,-30,5,-0.19,463212080,28445,48.75,16180,16410,16160,21000,11340,16190,16284.48,24.55,0,4,16636,16412,15996,15772,15356,16525,15885,123,4810,500,12300,10,1,22437747,3626,4.75,0.28,12,0.13,3405.00,57617.00,20800,20240401,-22.31,14270,20241114,13.24,16660,-3.00,20250224,14310,12.93,20250116,20800,-22.31,20240401,14270,13.24,20241114,0.79,N,020000,500,123 억,,5507382,N,N,0,N,00,N
20250306,120326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16240,50,2,0.31,424092060,26029,44.61,16180,16410,16180,21000,11340,16190,16293.06,24.55,0,-697,16636,16412,15996,15772,15356,16525,15885,123,4810,500,12300,10,1,22437747,3644,4.77,0.28,12,0.12,3405.00,57617.00,20800,20240401,-21.92,14270,20241114,13.81,16660,-2.52,20250224,14310,13.49,20250116,20800,-21.92,20240401,14270,13.81,20241114,0.79,N,020000,500,123 억,,5507382,N,N,0,N,00,N
20250306,110325,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16240,50,2,0.31,359372530,22048,37.79,16180,16410,16180,21000,11340,16190,16299.55,24.55,0,152,16636,16412,15996,15772,15356,16525,15885,123,4810,500,12300,10,1,22437747,3644,4.77,0.28,12,0.10,3405.00,57617.00,20800,20240401,-21.92,14270,20241114,13.81,16660,-2.52,20250224,14310,13.49,20250116,20800,-21.92,20240401,14270,13.81,20241114,0.79,N,020000,500,123 억,,5507382,N,N,0,N,00,N
20250306,100326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16300,110,2,0.68,188646045,11582,19.85,16180,16330,16180,21000,11340,16190,16287.86,24.55,0,454,16636,16412,15996,15772,15356,16525,15885,123,4810,500,12300,10,1,22437747,3657,4.79,0.28,12,0.05,3405.00,57617.00,20800,20240401,-21.63,14270,20241114,14.23,16660,-2.16,20250224,14310,13.91,20250116,20800,-21.63,20240401,14270,14.23,20241114,0.79,N,020000,500,123 억,,5507382,N,N,0,N,00,N
20250306,090329,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16210,20,2,0.12,680140,42,0.07,16180,16210,16180,21000,11340,16190,16193.81,24.55,0,26,16636,16412,15996,15772,15356,16525,15885,123,4810,500,12300,10,1,22437747,3637,4.76,0.28,12,0.00,3405.00,57617.00,20800,20240401,-22.07,14270,20241114,13.59,16660,-2.70,20250224,14310,13.28,20250116,20800,-22.07,20240401,14270,13.59,20241114,0.79,N,020000,500,123 억,,5507382,N,N,0,N,00,N
20250305,160324,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16190,590,2,3.78,932153290,58236,214.94,15610,16220,15580,20250,10920,15600,16006.46,24.51,0,1653,16120,15860,15730,15470,15340,15795,15405,123,4650,500,11850,10,1,22437747,3633,4.75,0.28,12,0.26,3405.00,57617.00,20800,20240401,-22.16,14270,20241114,13.45,16660,-2.82,20250224,14310,13.14,20250116,20800,-22.16,20240401,14270,13.45,20241114,0.86,N,020000,500,123 억,,5500426,N,N,9,N,00,N
20250305,150325,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16150,550,2,3.53,893351675,55832,206.07,15610,16220,15580,20250,10920,15600,16000.71,24.51,0,2841,16120,15860,15730,15470,15340,15795,15405,123,4650,500,11850,10,1,22437747,3624,4.74,0.28,12,0.25,3405.00,57617.00,20800,20240401,-22.36,14270,20241114,13.17,16660,-3.06,20250224,14310,12.86,20250116,20800,-22.36,20240401,14270,13.17,20241114,0.86,N,020000,500,123 억,,5500426,N,N,9,N,00,N
20250305,140323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16010,410,2,2.63,671229515,42063,155.25,15610,16080,15580,20250,10920,15600,15957.72,24.51,0,8134,16120,15860,15730,15470,15340,15795,15405,123,4650,500,11850,10,1,22437747,3592,4.70,0.28,12,0.19,3405.00,57617.00,20800,20240401,-23.03,14270,20241114,12.19,16660,-3.90,20250224,14310,11.88,20250116,20800,-23.03,20240401,14270,12.19,20241114,0.86,N,020000,500,123 억,,5500426,N,N,9,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 160326 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16260 70 2 0.43 599762010 36869 63.18 16180 16410 16120 21000 11340 16190 16267.38 24.55 0 -5625 16636 16412 15996 15772 15356 16525 15885 123 4810 500 12300 10 1 22437747 3648 4.78 0.28 12 0.16 3405.00 57617.00 20800 20240401 -21.83 14270 20241114 13.95 16660 -2.40 20250224 14310 13.63 20250116 20800 -21.83 20240401 14270 13.95 20241114 0.79 N 020000 500 123 억 5507382 N N 5 N 00 N
3 20250306 150327 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16230 40 2 0.25 532668000 32736 56.10 16180 16410 16120 21000 11340 16190 16271.63 24.55 0 -3241 16636 16412 15996 15772 15356 16525 15885 123 4810 500 12300 10 1 22437747 3642 4.77 0.28 12 0.15 3405.00 57617.00 20800 20240401 -21.97 14270 20241114 13.74 16660 -2.58 20250224 14310 13.42 20250116 20800 -21.97 20240401 14270 13.74 20241114 0.79 N 020000 500 123 억 5507382 N N 0 N 00 N
4 20250306 140326 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16200 10 2 0.06 480626120 29521 50.59 16180 16410 16160 21000 11340 16190 16280.82 24.55 0 -692 16636 16412 15996 15772 15356 16525 15885 123 4810 500 12300 10 1 22437747 3635 4.76 0.28 12 0.13 3405.00 57617.00 20800 20240401 -22.12 14270 20241114 13.52 16660 -2.76 20250224 14310 13.21 20250116 20800 -22.12 20240401 14270 13.52 20241114 0.79 N 020000 500 123 억 5507382 N N 0 N 00 N
5 20250306 130326 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16160 -30 5 -0.19 463212080 28445 48.75 16180 16410 16160 21000 11340 16190 16284.48 24.55 0 4 16636 16412 15996 15772 15356 16525 15885 123 4810 500 12300 10 1 22437747 3626 4.75 0.28 12 0.13 3405.00 57617.00 20800 20240401 -22.31 14270 20241114 13.24 16660 -3.00 20250224 14310 12.93 20250116 20800 -22.31 20240401 14270 13.24 20241114 0.79 N 020000 500 123 억 5507382 N N 0 N 00 N
6 20250306 120326 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16240 50 2 0.31 424092060 26029 44.61 16180 16410 16180 21000 11340 16190 16293.06 24.55 0 -697 16636 16412 15996 15772 15356 16525 15885 123 4810 500 12300 10 1 22437747 3644 4.77 0.28 12 0.12 3405.00 57617.00 20800 20240401 -21.92 14270 20241114 13.81 16660 -2.52 20250224 14310 13.49 20250116 20800 -21.92 20240401 14270 13.81 20241114 0.79 N 020000 500 123 억 5507382 N N 0 N 00 N
7 20250306 110325 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16240 50 2 0.31 359372530 22048 37.79 16180 16410 16180 21000 11340 16190 16299.55 24.55 0 152 16636 16412 15996 15772 15356 16525 15885 123 4810 500 12300 10 1 22437747 3644 4.77 0.28 12 0.10 3405.00 57617.00 20800 20240401 -21.92 14270 20241114 13.81 16660 -2.52 20250224 14310 13.49 20250116 20800 -21.92 20240401 14270 13.81 20241114 0.79 N 020000 500 123 억 5507382 N N 0 N 00 N
8 20250306 100326 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16300 110 2 0.68 188646045 11582 19.85 16180 16330 16180 21000 11340 16190 16287.86 24.55 0 454 16636 16412 15996 15772 15356 16525 15885 123 4810 500 12300 10 1 22437747 3657 4.79 0.28 12 0.05 3405.00 57617.00 20800 20240401 -21.63 14270 20241114 14.23 16660 -2.16 20250224 14310 13.91 20250116 20800 -21.63 20240401 14270 14.23 20241114 0.79 N 020000 500 123 억 5507382 N N 0 N 00 N
9 20250306 090329 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16210 20 2 0.12 680140 42 0.07 16180 16210 16180 21000 11340 16190 16193.81 24.55 0 26 16636 16412 15996 15772 15356 16525 15885 123 4810 500 12300 10 1 22437747 3637 4.76 0.28 12 0.00 3405.00 57617.00 20800 20240401 -22.07 14270 20241114 13.59 16660 -2.70 20250224 14310 13.28 20250116 20800 -22.07 20240401 14270 13.59 20241114 0.79 N 020000 500 123 억 5507382 N N 0 N 00 N
10 20250305 160324 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16190 590 2 3.78 932153290 58236 214.94 15610 16220 15580 20250 10920 15600 16006.46 24.51 0 1653 16120 15860 15730 15470 15340 15795 15405 123 4650 500 11850 10 1 22437747 3633 4.75 0.28 12 0.26 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 0.86 N 020000 500 123 억 5500426 N N 9 N 00 N
11 20250305 150325 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16150 550 2 3.53 893351675 55832 206.07 15610 16220 15580 20250 10920 15600 16000.71 24.51 0 2841 16120 15860 15730 15470 15340 15795 15405 123 4650 500 11850 10 1 22437747 3624 4.74 0.28 12 0.25 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 0.86 N 020000 500 123 억 5500426 N N 9 N 00 N
12 20250305 140323 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16010 410 2 2.63 671229515 42063 155.25 15610 16080 15580 20250 10920 15600 15957.72 24.51 0 8134 16120 15860 15730 15470 15340 15795 15405 123 4650 500 11850 10 1 22437747 3592 4.70 0.28 12 0.19 3405.00 57617.00 20800 20240401 -23.03 14270 20241114 12.19 16660 -3.90 20250224 14310 11.88 20250116 20800 -23.03 20240401 14270 12.19 20241114 0.86 N 020000 500 123 억 5500426 N N 9 N 00 N