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
105630/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
20250306,160733,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12060,190,2,1.60,1189917435,99398,74.22,12000,12120,11840,15430,8310,11870,11971.23,3.63,0,4605,12196,12032,11846,11682,11496,12115,11765,200,3560,500,8540,10,1,40000000,4824,4.31,0.73,12,0.25,2801.00,16450.00,25350,20240531,-52.43,11570,20250304,4.24,14130,-14.65,20250102,11570,4.24,20250304,25350,-52.43,20240531,11570,4.24,20250304,0.83,N,105630,500,200 억,,1452044,N,N,54,N,00,N
20250306,150732,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12020,150,2,1.26,1109075065,92685,69.21,12000,12120,11840,15430,8310,11870,11966.07,3.63,0,2372,12196,12032,11846,11682,11496,12115,11765,200,3560,500,8540,10,1,40000000,4808,4.29,0.73,12,0.23,2801.00,16450.00,25350,20240531,-52.58,11570,20250304,3.89,14130,-14.93,20250102,11570,3.89,20250304,25350,-52.58,20240531,11570,3.89,20250304,0.83,N,105630,500,200 억,,1452044,N,N,262,N,00,N
20250306,140732,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12000,130,2,1.10,924940580,77332,57.75,12000,12120,11840,15430,8310,11870,11960.65,3.63,0,-1822,12196,12032,11846,11682,11496,12115,11765,200,3560,500,8540,10,1,40000000,4800,4.28,0.73,12,0.19,2801.00,16450.00,25350,20240531,-52.66,11570,20250304,3.72,14130,-15.07,20250102,11570,3.72,20250304,25350,-52.66,20240531,11570,3.72,20250304,0.83,N,105630,500,200 억,,1452044,N,N,262,N,00,N
20250306,130733,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11970,100,2,0.84,797018380,66670,49.78,12000,12120,11840,15430,8310,11870,11954.68,3.63,0,-4616,12196,12032,11846,11682,11496,12115,11765,200,3560,500,8540,10,1,40000000,4788,4.27,0.73,12,0.17,2801.00,16450.00,25350,20240531,-52.78,11570,20250304,3.46,14130,-15.29,20250102,11570,3.46,20250304,25350,-52.78,20240531,11570,3.46,20250304,0.83,N,105630,500,200 억,,1452044,N,N,262,N,00,N
20250306,120732,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12010,140,2,1.18,660735710,55306,41.30,12000,12120,11840,15430,8310,11870,11946.91,3.63,0,-4961,12196,12032,11846,11682,11496,12115,11765,200,3560,500,8540,10,1,40000000,4804,4.29,0.73,12,0.14,2801.00,16450.00,25350,20240531,-52.62,11570,20250304,3.80,14130,-15.00,20250102,11570,3.80,20250304,25350,-52.62,20240531,11570,3.80,20250304,0.83,N,105630,500,200 억,,1452044,N,N,262,N,00,N
20250306,110729,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11860,-10,5,-0.08,473777810,39639,29.60,12000,12120,11840,15430,8310,11870,11952.32,3.63,0,713,12196,12032,11846,11682,11496,12115,11765,200,3560,500,8540,10,1,40000000,4744,4.23,0.72,12,0.10,2801.00,16450.00,25350,20240531,-53.21,11570,20250304,2.51,14130,-16.07,20250102,11570,2.51,20250304,25350,-53.21,20240531,11570,2.51,20250304,0.83,N,105630,500,200 억,,1452044,N,N,262,N,00,N
20250306,100732,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11980,110,2,0.93,197460765,16416,12.26,12000,12120,11880,15430,8310,11870,12028.57,3.63,0,721,12196,12032,11846,11682,11496,12115,11765,200,3560,500,8540,10,1,40000000,4792,4.28,0.73,12,0.04,2801.00,16450.00,25350,20240531,-52.74,11570,20250304,3.54,14130,-15.22,20250102,11570,3.54,20250304,25350,-52.74,20240531,11570,3.54,20250304,0.83,N,105630,500,200 억,,1452044,N,N,262,N,00,N
20250306,090735,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11990,120,2,1.01,11847780,989,0.74,12000,12000,11880,15430,8310,11870,11979.67,3.63,0,127,12196,12032,11846,11682,11496,12115,11765,200,3560,500,8540,10,1,40000000,4796,4.28,0.73,12,0.00,2801.00,16450.00,25350,20240531,-52.70,11570,20250304,3.63,14130,-15.15,20250102,11570,3.63,20250304,25350,-52.70,20240531,11570,3.63,20250304,0.83,N,105630,500,200 억,,1452044,N,N,262,N,00,N
20250305,160724,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11870,150,2,1.28,1587943885,133913,110.85,11800,12010,11660,15230,8210,11720,11858.03,3.55,0,24048,11886,11802,11686,11602,11486,11845,11645,200,3510,500,8430,10,1,40000000,4748,4.24,0.72,12,0.33,2801.00,16450.00,25350,20240531,-53.18,11570,20250304,2.59,14130,-15.99,20250102,11570,2.59,20250304,25350,-53.18,20240531,11570,2.59,20250304,0.68,N,105630,500,200 억,,1421473,N,N,262,N,00,N
20250305,150727,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11880,160,2,1.37,1506301685,127042,105.16,11800,12010,11660,15230,8210,11720,11856.72,3.55,0,24275,11886,11802,11686,11602,11486,11845,11645,200,3510,500,8430,10,1,40000000,4752,4.24,0.72,12,0.32,2801.00,16450.00,25350,20240531,-53.14,11570,20250304,2.68,14130,-15.92,20250102,11570,2.68,20250304,25350,-53.14,20240531,11570,2.68,20250304,0.68,N,105630,500,200 억,,1421473,N,N,116,N,00,N
20250305,140725,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11970,250,2,2.13,1301738025,109900,90.97,11800,12010,11660,15230,8210,11720,11844.75,3.55,0,20661,11886,11802,11686,11602,11486,11845,11645,200,3510,500,8430,10,1,40000000,4788,4.27,0.73,12,0.27,2801.00,16450.00,25350,20240531,-52.78,11570,20250304,3.46,14130,-15.29,20250102,11570,3.46,20250304,25350,-52.78,20240531,11570,3.46,20250304,0.68,N,105630,500,200 억,,1421473,N,N,116,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 160733 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12060 190 2 1.60 1189917435 99398 74.22 12000 12120 11840 15430 8310 11870 11971.23 3.63 0 4605 12196 12032 11846 11682 11496 12115 11765 200 3560 500 8540 10 1 40000000 4824 4.31 0.73 12 0.25 2801.00 16450.00 25350 20240531 -52.43 11570 20250304 4.24 14130 -14.65 20250102 11570 4.24 20250304 25350 -52.43 20240531 11570 4.24 20250304 0.83 N 105630 500 200 억 1452044 N N 54 N 00 N
3 20250306 150732 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12020 150 2 1.26 1109075065 92685 69.21 12000 12120 11840 15430 8310 11870 11966.07 3.63 0 2372 12196 12032 11846 11682 11496 12115 11765 200 3560 500 8540 10 1 40000000 4808 4.29 0.73 12 0.23 2801.00 16450.00 25350 20240531 -52.58 11570 20250304 3.89 14130 -14.93 20250102 11570 3.89 20250304 25350 -52.58 20240531 11570 3.89 20250304 0.83 N 105630 500 200 억 1452044 N N 262 N 00 N
4 20250306 140732 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12000 130 2 1.10 924940580 77332 57.75 12000 12120 11840 15430 8310 11870 11960.65 3.63 0 -1822 12196 12032 11846 11682 11496 12115 11765 200 3560 500 8540 10 1 40000000 4800 4.28 0.73 12 0.19 2801.00 16450.00 25350 20240531 -52.66 11570 20250304 3.72 14130 -15.07 20250102 11570 3.72 20250304 25350 -52.66 20240531 11570 3.72 20250304 0.83 N 105630 500 200 억 1452044 N N 262 N 00 N
5 20250306 130733 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11970 100 2 0.84 797018380 66670 49.78 12000 12120 11840 15430 8310 11870 11954.68 3.63 0 -4616 12196 12032 11846 11682 11496 12115 11765 200 3560 500 8540 10 1 40000000 4788 4.27 0.73 12 0.17 2801.00 16450.00 25350 20240531 -52.78 11570 20250304 3.46 14130 -15.29 20250102 11570 3.46 20250304 25350 -52.78 20240531 11570 3.46 20250304 0.83 N 105630 500 200 억 1452044 N N 262 N 00 N
6 20250306 120732 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12010 140 2 1.18 660735710 55306 41.30 12000 12120 11840 15430 8310 11870 11946.91 3.63 0 -4961 12196 12032 11846 11682 11496 12115 11765 200 3560 500 8540 10 1 40000000 4804 4.29 0.73 12 0.14 2801.00 16450.00 25350 20240531 -52.62 11570 20250304 3.80 14130 -15.00 20250102 11570 3.80 20250304 25350 -52.62 20240531 11570 3.80 20250304 0.83 N 105630 500 200 억 1452044 N N 262 N 00 N
7 20250306 110729 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11860 -10 5 -0.08 473777810 39639 29.60 12000 12120 11840 15430 8310 11870 11952.32 3.63 0 713 12196 12032 11846 11682 11496 12115 11765 200 3560 500 8540 10 1 40000000 4744 4.23 0.72 12 0.10 2801.00 16450.00 25350 20240531 -53.21 11570 20250304 2.51 14130 -16.07 20250102 11570 2.51 20250304 25350 -53.21 20240531 11570 2.51 20250304 0.83 N 105630 500 200 억 1452044 N N 262 N 00 N
8 20250306 100732 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11980 110 2 0.93 197460765 16416 12.26 12000 12120 11880 15430 8310 11870 12028.57 3.63 0 721 12196 12032 11846 11682 11496 12115 11765 200 3560 500 8540 10 1 40000000 4792 4.28 0.73 12 0.04 2801.00 16450.00 25350 20240531 -52.74 11570 20250304 3.54 14130 -15.22 20250102 11570 3.54 20250304 25350 -52.74 20240531 11570 3.54 20250304 0.83 N 105630 500 200 억 1452044 N N 262 N 00 N
9 20250306 090735 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11990 120 2 1.01 11847780 989 0.74 12000 12000 11880 15430 8310 11870 11979.67 3.63 0 127 12196 12032 11846 11682 11496 12115 11765 200 3560 500 8540 10 1 40000000 4796 4.28 0.73 12 0.00 2801.00 16450.00 25350 20240531 -52.70 11570 20250304 3.63 14130 -15.15 20250102 11570 3.63 20250304 25350 -52.70 20240531 11570 3.63 20250304 0.83 N 105630 500 200 억 1452044 N N 262 N 00 N
10 20250305 160724 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11870 150 2 1.28 1587943885 133913 110.85 11800 12010 11660 15230 8210 11720 11858.03 3.55 0 24048 11886 11802 11686 11602 11486 11845 11645 200 3510 500 8430 10 1 40000000 4748 4.24 0.72 12 0.33 2801.00 16450.00 25350 20240531 -53.18 11570 20250304 2.59 14130 -15.99 20250102 11570 2.59 20250304 25350 -53.18 20240531 11570 2.59 20250304 0.68 N 105630 500 200 억 1421473 N N 262 N 00 N
11 20250305 150727 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11880 160 2 1.37 1506301685 127042 105.16 11800 12010 11660 15230 8210 11720 11856.72 3.55 0 24275 11886 11802 11686 11602 11486 11845 11645 200 3510 500 8430 10 1 40000000 4752 4.24 0.72 12 0.32 2801.00 16450.00 25350 20240531 -53.14 11570 20250304 2.68 14130 -15.92 20250102 11570 2.68 20250304 25350 -53.14 20240531 11570 2.68 20250304 0.68 N 105630 500 200 억 1421473 N N 116 N 00 N
12 20250305 140725 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 11970 250 2 2.13 1301738025 109900 90.97 11800 12010 11660 15230 8210 11720 11844.75 3.55 0 20661 11886 11802 11686 11602 11486 11845 11645 200 3510 500 8430 10 1 40000000 4788 4.27 0.73 12 0.27 2801.00 16450.00 25350 20240531 -52.78 11570 20250304 3.46 14130 -15.29 20250102 11570 3.46 20250304 25350 -52.78 20240531 11570 3.46 20250304 0.68 N 105630 500 200 억 1421473 N N 116 N 00 N