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
111110/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
20250306,160741,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7750,0,3,0.00,112406190,14551,54.47,7750,7790,7640,10070,5430,7750,7724.98,0.72,0,-4858,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,756,4.09,0.45,12,0.15,1893.00,17284.00,9020,20241031,-14.08,6400,20240805,21.09,8150,-4.91,20250120,7050,9.93,20250203,9020,-14.08,20241031,6400,21.09,20240805,2.27,N,111110,500,55 억,,70435,N,N,11,N,00,N
20250306,150739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7750,0,3,0.00,110749670,14337,53.66,7750,7790,7640,10070,5430,7750,7724.75,0.72,0,-4869,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,756,4.09,0.45,12,0.15,1893.00,17284.00,9020,20241031,-14.08,6400,20240805,21.09,8150,-4.91,20250120,7050,9.93,20250203,9020,-14.08,20241031,6400,21.09,20240805,2.27,N,111110,500,55 억,,70435,N,N,6,N,00,N
20250306,140739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7700,-50,5,-0.65,103335450,13375,50.06,7750,7790,7640,10070,5430,7750,7726.01,0.72,0,-4652,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,751,4.07,0.45,12,0.14,1893.00,17284.00,9020,20241031,-14.63,6400,20240805,20.31,8150,-5.52,20250120,7050,9.22,20250203,9020,-14.63,20241031,6400,20.31,20240805,2.27,N,111110,500,55 억,,70435,N,N,6,N,00,N
20250306,130741,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7750,0,3,0.00,97310190,12593,47.14,7750,7790,7640,10070,5430,7750,7727.32,0.72,0,-4271,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,756,4.09,0.45,12,0.13,1893.00,17284.00,9020,20241031,-14.08,6400,20240805,21.09,8150,-4.91,20250120,7050,9.93,20250203,9020,-14.08,20241031,6400,21.09,20240805,2.27,N,111110,500,55 억,,70435,N,N,6,N,00,N
20250306,120739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7740,-10,5,-0.13,96428600,12479,46.71,7750,7790,7640,10070,5430,7750,7727.27,0.72,0,-4218,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,755,4.09,0.45,12,0.13,1893.00,17284.00,9020,20241031,-14.19,6400,20240805,20.94,8150,-5.03,20250120,7050,9.79,20250203,9020,-14.19,20241031,6400,20.94,20240805,2.27,N,111110,500,55 억,,70435,N,N,6,N,00,N
20250306,110736,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7770,20,2,0.26,86785160,11233,42.05,7750,7790,7640,10070,5430,7750,7725.91,0.72,0,-3874,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,758,4.10,0.45,12,0.12,1893.00,17284.00,9020,20241031,-13.86,6400,20240805,21.41,8150,-4.66,20250120,7050,10.21,20250203,9020,-13.86,20241031,6400,21.41,20240805,2.27,N,111110,500,55 억,,70435,N,N,6,N,00,N
20250306,100739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7700,-50,5,-0.65,26209030,3405,12.75,7750,7790,7640,10070,5430,7750,7697.22,0.72,0,-504,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,751,4.07,0.45,12,0.03,1893.00,17284.00,9020,20241031,-14.63,6400,20240805,20.31,8150,-5.52,20250120,7050,9.22,20250203,9020,-14.63,20241031,6400,20.31,20240805,2.27,N,111110,500,55 억,,70435,N,N,6,N,00,N
20250306,090742,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7740,-10,5,-0.13,5780590,751,2.81,7750,7790,7640,10070,5430,7750,7697.19,0.72,0,-88,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,755,4.09,0.45,12,0.01,1893.00,17284.00,9020,20241031,-14.19,6400,20240805,20.94,8150,-5.03,20250120,7050,9.79,20250203,9020,-14.19,20241031,6400,20.94,20240805,2.27,N,111110,500,55 억,,70435,N,N,6,N,00,N
20250305,160731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7750,100,2,1.31,204062000,26699,140.74,7520,7770,7520,9940,5360,7650,7643.06,0.69,0,832,7903,7776,7673,7546,7443,7725,7495,55,2290,500,5200,10,1,9749984,756,4.09,0.45,12,0.27,1893.00,17284.00,9020,20241031,-14.08,6400,20240805,21.09,8150,-4.91,20250120,7050,9.93,20250203,9020,-14.08,20241031,6400,21.09,20240805,2.32,N,111110,500,55 억,,67097,N,N,6,N,00,N
20250305,150734,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7730,80,2,1.05,191360310,25055,132.07,7520,7770,7520,9940,5360,7650,7637.61,0.69,0,1171,7903,7776,7673,7546,7443,7725,7495,55,2290,500,5200,10,1,9749984,754,4.08,0.45,12,0.26,1893.00,17284.00,9020,20241031,-14.30,6400,20240805,20.78,8150,-5.15,20250120,7050,9.65,20250203,9020,-14.30,20241031,6400,20.78,20240805,2.32,N,111110,500,55 억,,67097,N,N,1,N,00,N
20250305,140733,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7740,90,2,1.18,177353270,23245,122.53,7520,7770,7520,9940,5360,7650,7629.74,0.69,0,1238,7903,7776,7673,7546,7443,7725,7495,55,2290,500,5200,10,1,9749984,755,4.09,0.45,12,0.24,1893.00,17284.00,9020,20241031,-14.19,6400,20240805,20.94,8150,-5.03,20250120,7050,9.79,20250203,9020,-14.19,20241031,6400,20.94,20240805,2.32,N,111110,500,55 억,,67097,N,N,1,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 160741 57 100.00 KOSPI 섬유·의류 N N N N N 7750 0 3 0.00 112406190 14551 54.47 7750 7790 7640 10070 5430 7750 7724.98 0.72 0 -4858 7930 7840 7680 7590 7430 7885 7635 55 2320 500 5270 10 1 9749984 756 4.09 0.45 12 0.15 1893.00 17284.00 9020 20241031 -14.08 6400 20240805 21.09 8150 -4.91 20250120 7050 9.93 20250203 9020 -14.08 20241031 6400 21.09 20240805 2.27 N 111110 500 55 억 70435 N N 11 N 00 N
3 20250306 150739 57 100.00 KOSPI 섬유·의류 N N N N N 7750 0 3 0.00 110749670 14337 53.66 7750 7790 7640 10070 5430 7750 7724.75 0.72 0 -4869 7930 7840 7680 7590 7430 7885 7635 55 2320 500 5270 10 1 9749984 756 4.09 0.45 12 0.15 1893.00 17284.00 9020 20241031 -14.08 6400 20240805 21.09 8150 -4.91 20250120 7050 9.93 20250203 9020 -14.08 20241031 6400 21.09 20240805 2.27 N 111110 500 55 억 70435 N N 6 N 00 N
4 20250306 140739 57 100.00 KOSPI 섬유·의류 N N N N N 7700 -50 5 -0.65 103335450 13375 50.06 7750 7790 7640 10070 5430 7750 7726.01 0.72 0 -4652 7930 7840 7680 7590 7430 7885 7635 55 2320 500 5270 10 1 9749984 751 4.07 0.45 12 0.14 1893.00 17284.00 9020 20241031 -14.63 6400 20240805 20.31 8150 -5.52 20250120 7050 9.22 20250203 9020 -14.63 20241031 6400 20.31 20240805 2.27 N 111110 500 55 억 70435 N N 6 N 00 N
5 20250306 130741 57 100.00 KOSPI 섬유·의류 N N N N N 7750 0 3 0.00 97310190 12593 47.14 7750 7790 7640 10070 5430 7750 7727.32 0.72 0 -4271 7930 7840 7680 7590 7430 7885 7635 55 2320 500 5270 10 1 9749984 756 4.09 0.45 12 0.13 1893.00 17284.00 9020 20241031 -14.08 6400 20240805 21.09 8150 -4.91 20250120 7050 9.93 20250203 9020 -14.08 20241031 6400 21.09 20240805 2.27 N 111110 500 55 억 70435 N N 6 N 00 N
6 20250306 120739 57 100.00 KOSPI 섬유·의류 N N N N N 7740 -10 5 -0.13 96428600 12479 46.71 7750 7790 7640 10070 5430 7750 7727.27 0.72 0 -4218 7930 7840 7680 7590 7430 7885 7635 55 2320 500 5270 10 1 9749984 755 4.09 0.45 12 0.13 1893.00 17284.00 9020 20241031 -14.19 6400 20240805 20.94 8150 -5.03 20250120 7050 9.79 20250203 9020 -14.19 20241031 6400 20.94 20240805 2.27 N 111110 500 55 억 70435 N N 6 N 00 N
7 20250306 110736 57 100.00 KOSPI 섬유·의류 N N N N N 7770 20 2 0.26 86785160 11233 42.05 7750 7790 7640 10070 5430 7750 7725.91 0.72 0 -3874 7930 7840 7680 7590 7430 7885 7635 55 2320 500 5270 10 1 9749984 758 4.10 0.45 12 0.12 1893.00 17284.00 9020 20241031 -13.86 6400 20240805 21.41 8150 -4.66 20250120 7050 10.21 20250203 9020 -13.86 20241031 6400 21.41 20240805 2.27 N 111110 500 55 억 70435 N N 6 N 00 N
8 20250306 100739 57 100.00 KOSPI 섬유·의류 N N N N N 7700 -50 5 -0.65 26209030 3405 12.75 7750 7790 7640 10070 5430 7750 7697.22 0.72 0 -504 7930 7840 7680 7590 7430 7885 7635 55 2320 500 5270 10 1 9749984 751 4.07 0.45 12 0.03 1893.00 17284.00 9020 20241031 -14.63 6400 20240805 20.31 8150 -5.52 20250120 7050 9.22 20250203 9020 -14.63 20241031 6400 20.31 20240805 2.27 N 111110 500 55 억 70435 N N 6 N 00 N
9 20250306 090742 57 100.00 KOSPI 섬유·의류 N N N N N 7740 -10 5 -0.13 5780590 751 2.81 7750 7790 7640 10070 5430 7750 7697.19 0.72 0 -88 7930 7840 7680 7590 7430 7885 7635 55 2320 500 5270 10 1 9749984 755 4.09 0.45 12 0.01 1893.00 17284.00 9020 20241031 -14.19 6400 20240805 20.94 8150 -5.03 20250120 7050 9.79 20250203 9020 -14.19 20241031 6400 20.94 20240805 2.27 N 111110 500 55 억 70435 N N 6 N 00 N
10 20250305 160731 57 100.00 KOSPI 섬유·의류 N N N N N 7750 100 2 1.31 204062000 26699 140.74 7520 7770 7520 9940 5360 7650 7643.06 0.69 0 832 7903 7776 7673 7546 7443 7725 7495 55 2290 500 5200 10 1 9749984 756 4.09 0.45 12 0.27 1893.00 17284.00 9020 20241031 -14.08 6400 20240805 21.09 8150 -4.91 20250120 7050 9.93 20250203 9020 -14.08 20241031 6400 21.09 20240805 2.32 N 111110 500 55 억 67097 N N 6 N 00 N
11 20250305 150734 57 100.00 KOSPI 섬유·의류 N N N N N 7730 80 2 1.05 191360310 25055 132.07 7520 7770 7520 9940 5360 7650 7637.61 0.69 0 1171 7903 7776 7673 7546 7443 7725 7495 55 2290 500 5200 10 1 9749984 754 4.08 0.45 12 0.26 1893.00 17284.00 9020 20241031 -14.30 6400 20240805 20.78 8150 -5.15 20250120 7050 9.65 20250203 9020 -14.30 20241031 6400 20.78 20240805 2.32 N 111110 500 55 억 67097 N N 1 N 00 N
12 20250305 140733 57 100.00 KOSPI 섬유·의류 N N N N N 7740 90 2 1.18 177353270 23245 122.53 7520 7770 7520 9940 5360 7650 7629.74 0.69 0 1238 7903 7776 7673 7546 7443 7725 7495 55 2290 500 5200 10 1 9749984 755 4.09 0.45 12 0.24 1893.00 17284.00 9020 20241031 -14.19 6400 20240805 20.94 8150 -5.03 20250120 7050 9.79 20250203 9020 -14.19 20241031 6400 20.94 20240805 2.32 N 111110 500 55 억 67097 N N 1 N 00 N