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
102280/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
20250306,160728,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240222,0.00,13450,20240222,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240306,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250306,150726,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240222,0.00,13450,20240222,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240306,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250306,140726,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240222,0.00,13450,20240222,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240306,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250306,130727,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240222,0.00,13450,20240222,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240306,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250306,120726,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240222,0.00,13450,20240222,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240306,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250306,110723,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240222,0.00,13450,20240222,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240306,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250306,100726,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240222,0.00,13450,20240222,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240306,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250306,090729,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240222,0.00,13450,20240222,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240306,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250305,160718,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240221,0.00,13450,20240221,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240305,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250305,150721,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240221,0.00,13450,20240221,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240305,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250305,140720,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240221,0.00,13450,20240221,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240305,0.00,N,102280,500,26 억,,65844,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 160728 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240222 0.00 13450 20240222 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240306 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
3 20250306 150726 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240222 0.00 13450 20240222 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240306 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
4 20250306 140726 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240222 0.00 13450 20240222 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240306 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
5 20250306 130727 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240222 0.00 13450 20240222 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240306 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
6 20250306 120726 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240222 0.00 13450 20240222 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240306 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
7 20250306 110723 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240222 0.00 13450 20240222 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240306 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
8 20250306 100726 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240222 0.00 13450 20240222 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240306 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
9 20250306 090729 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240222 0.00 13450 20240222 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240306 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
10 20250305 160718 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240221 0.00 13450 20240221 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240305 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
11 20250305 150721 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240221 0.00 13450 20240221 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240305 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
12 20250305 140720 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240221 0.00 13450 20240221 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240305 0.00 N 102280 500 26 억 65844 N N 0 N 00 N