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
111380/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,16050,-600,5,-3.60,201446700,12401,182.99,16480,16740,16050,21600,11660,16650,16244.85,0.54,0,872,17076,16862,16586,16372,16096,16725,16235,6,4950,100,11980,10,1,6128000,984,4.05,0.75,12,0.20,3960.00,21533.00,27200,20240514,-40.99,14610,20241119,9.86,19140,-16.14,20250107,14960,7.29,20250211,27200,-40.99,20240514,14610,9.86,20241119,1.10,N,111380,100,6 억,,32934,N,N,1,N,00,N
20250306,150740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16150,-500,5,-3.00,175589410,10793,159.26,16480,16740,16130,21600,11660,16650,16268.82,0.54,0,1943,17076,16862,16586,16372,16096,16725,16235,6,4950,100,11980,10,1,6128000,990,4.08,0.75,12,0.18,3960.00,21533.00,27200,20240514,-40.62,14610,20241119,10.54,19140,-15.62,20250107,14960,7.95,20250211,27200,-40.62,20240514,14610,10.54,20241119,1.10,N,111380,100,6 억,,32934,N,N,1,N,00,N
20250306,140739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16320,-330,5,-1.98,159907670,9823,144.95,16480,16740,16140,21600,11660,16650,16278.90,0.54,0,2837,17076,16862,16586,16372,16096,16725,16235,6,4950,100,11980,10,1,6128000,1000,4.12,0.76,12,0.16,3960.00,21533.00,27200,20240514,-40.00,14610,20241119,11.70,19140,-14.73,20250107,14960,9.09,20250211,27200,-40.00,20240514,14610,11.70,20241119,1.10,N,111380,100,6 억,,32934,N,N,1,N,00,N
20250306,130741,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16320,-330,5,-1.98,110020220,6743,99.50,16480,16740,16150,21600,11660,16650,16316.21,0.54,0,2995,17076,16862,16586,16372,16096,16725,16235,6,4950,100,11980,10,1,6128000,1000,4.12,0.76,12,0.11,3960.00,21533.00,27200,20240514,-40.00,14610,20241119,11.70,19140,-14.73,20250107,14960,9.09,20250211,27200,-40.00,20240514,14610,11.70,20241119,1.10,N,111380,100,6 억,,32934,N,N,1,N,00,N
20250306,120740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16670,20,2,0.12,15188570,915,13.50,16480,16740,16480,21600,11660,16650,16599.53,0.54,0,-530,17076,16862,16586,16372,16096,16725,16235,6,4950,100,11980,10,1,6128000,1022,4.21,0.77,12,0.01,3960.00,21533.00,27200,20240514,-38.71,14610,20241119,14.10,19140,-12.90,20250107,14960,11.43,20250211,27200,-38.71,20240514,14610,14.10,20241119,1.10,N,111380,100,6 억,,32934,N,N,1,N,00,N
20250306,110736,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16620,-30,5,-0.18,15171900,914,13.49,16480,16740,16480,21600,11660,16650,16599.45,0.54,0,-529,17076,16862,16586,16372,16096,16725,16235,6,4950,100,11980,10,1,6128000,1018,4.20,0.77,12,0.01,3960.00,21533.00,27200,20240514,-38.90,14610,20241119,13.76,19140,-13.17,20250107,14960,11.10,20250211,27200,-38.90,20240514,14610,13.76,20241119,1.10,N,111380,100,6 억,,32934,N,N,1,N,00,N
20250306,100739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16710,60,2,0.36,3227980,193,2.85,16480,16740,16480,21600,11660,16650,16725.28,0.54,0,-191,17076,16862,16586,16372,16096,16725,16235,6,4950,100,11980,10,1,6128000,1024,4.22,0.78,12,0.00,3960.00,21533.00,27200,20240514,-38.57,14610,20241119,14.37,19140,-12.70,20250107,14960,11.70,20250211,27200,-38.57,20240514,14610,14.37,20241119,1.10,N,111380,100,6 억,,32934,N,N,1,N,00,N
20250306,090742,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16480,-170,5,-1.02,32960,2,0.03,16480,16480,16480,21600,11660,16650,16480.00,0.54,0,0,17076,16862,16586,16372,16096,16725,16235,6,4950,100,11980,10,1,6128000,1010,4.16,0.77,12,0.00,3960.00,21533.00,27200,20240514,-39.41,14610,20241119,12.80,19140,-13.90,20250107,14960,10.16,20250211,27200,-39.41,20240514,14610,12.80,20241119,1.10,N,111380,100,6 억,,32934,N,N,1,N,00,N
20250305,160732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16650,-100,5,-0.60,112638870,6777,312.45,16750,16800,16310,21750,11730,16750,16620.76,0.50,0,444,16990,16870,16690,16570,16390,16930,16630,6,5000,100,12060,10,1,6128000,1020,4.20,0.77,12,0.11,3960.00,21533.00,27200,20240514,-38.79,14610,20241119,13.96,19140,-13.01,20250107,14960,11.30,20250211,27200,-38.79,20240514,14610,13.96,20241119,1.10,N,111380,100,6 억,,30640,N,N,1,N,00,N
20250305,150734,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16680,-70,5,-0.42,109757660,6604,304.47,16750,16800,16310,21750,11730,16750,16619.88,0.50,0,489,16990,16870,16690,16570,16390,16930,16630,6,5000,100,12060,10,1,6128000,1022,4.21,0.77,12,0.11,3960.00,21533.00,27200,20240514,-38.68,14610,20241119,14.17,19140,-12.85,20250107,14960,11.50,20250211,27200,-38.68,20240514,14610,14.17,20241119,1.10,N,111380,100,6 억,,30640,N,N,2,N,00,N
20250305,140733,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16650,-100,5,-0.60,108009280,6499,299.63,16750,16800,16310,21750,11730,16750,16619.37,0.50,0,488,16990,16870,16690,16570,16390,16930,16630,6,5000,100,12060,10,1,6128000,1020,4.20,0.77,12,0.11,3960.00,21533.00,27200,20240514,-38.79,14610,20241119,13.96,19140,-13.01,20250107,14960,11.30,20250211,27200,-38.79,20240514,14610,13.96,20241119,1.10,N,111380,100,6 억,,30640,N,N,2,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 16050 -600 5 -3.60 201446700 12401 182.99 16480 16740 16050 21600 11660 16650 16244.85 0.54 0 872 17076 16862 16586 16372 16096 16725 16235 6 4950 100 11980 10 1 6128000 984 4.05 0.75 12 0.20 3960.00 21533.00 27200 20240514 -40.99 14610 20241119 9.86 19140 -16.14 20250107 14960 7.29 20250211 27200 -40.99 20240514 14610 9.86 20241119 1.10 N 111380 100 6 억 32934 N N 1 N 00 N
3 20250306 150740 57 100.00 KOSPI 섬유·의류 N N N N N 16150 -500 5 -3.00 175589410 10793 159.26 16480 16740 16130 21600 11660 16650 16268.82 0.54 0 1943 17076 16862 16586 16372 16096 16725 16235 6 4950 100 11980 10 1 6128000 990 4.08 0.75 12 0.18 3960.00 21533.00 27200 20240514 -40.62 14610 20241119 10.54 19140 -15.62 20250107 14960 7.95 20250211 27200 -40.62 20240514 14610 10.54 20241119 1.10 N 111380 100 6 억 32934 N N 1 N 00 N
4 20250306 140739 57 100.00 KOSPI 섬유·의류 N N N N N 16320 -330 5 -1.98 159907670 9823 144.95 16480 16740 16140 21600 11660 16650 16278.90 0.54 0 2837 17076 16862 16586 16372 16096 16725 16235 6 4950 100 11980 10 1 6128000 1000 4.12 0.76 12 0.16 3960.00 21533.00 27200 20240514 -40.00 14610 20241119 11.70 19140 -14.73 20250107 14960 9.09 20250211 27200 -40.00 20240514 14610 11.70 20241119 1.10 N 111380 100 6 억 32934 N N 1 N 00 N
5 20250306 130741 57 100.00 KOSPI 섬유·의류 N N N N N 16320 -330 5 -1.98 110020220 6743 99.50 16480 16740 16150 21600 11660 16650 16316.21 0.54 0 2995 17076 16862 16586 16372 16096 16725 16235 6 4950 100 11980 10 1 6128000 1000 4.12 0.76 12 0.11 3960.00 21533.00 27200 20240514 -40.00 14610 20241119 11.70 19140 -14.73 20250107 14960 9.09 20250211 27200 -40.00 20240514 14610 11.70 20241119 1.10 N 111380 100 6 억 32934 N N 1 N 00 N
6 20250306 120740 57 100.00 KOSPI 섬유·의류 N N N N N 16670 20 2 0.12 15188570 915 13.50 16480 16740 16480 21600 11660 16650 16599.53 0.54 0 -530 17076 16862 16586 16372 16096 16725 16235 6 4950 100 11980 10 1 6128000 1022 4.21 0.77 12 0.01 3960.00 21533.00 27200 20240514 -38.71 14610 20241119 14.10 19140 -12.90 20250107 14960 11.43 20250211 27200 -38.71 20240514 14610 14.10 20241119 1.10 N 111380 100 6 억 32934 N N 1 N 00 N
7 20250306 110736 57 100.00 KOSPI 섬유·의류 N N N N N 16620 -30 5 -0.18 15171900 914 13.49 16480 16740 16480 21600 11660 16650 16599.45 0.54 0 -529 17076 16862 16586 16372 16096 16725 16235 6 4950 100 11980 10 1 6128000 1018 4.20 0.77 12 0.01 3960.00 21533.00 27200 20240514 -38.90 14610 20241119 13.76 19140 -13.17 20250107 14960 11.10 20250211 27200 -38.90 20240514 14610 13.76 20241119 1.10 N 111380 100 6 억 32934 N N 1 N 00 N
8 20250306 100739 57 100.00 KOSPI 섬유·의류 N N N N N 16710 60 2 0.36 3227980 193 2.85 16480 16740 16480 21600 11660 16650 16725.28 0.54 0 -191 17076 16862 16586 16372 16096 16725 16235 6 4950 100 11980 10 1 6128000 1024 4.22 0.78 12 0.00 3960.00 21533.00 27200 20240514 -38.57 14610 20241119 14.37 19140 -12.70 20250107 14960 11.70 20250211 27200 -38.57 20240514 14610 14.37 20241119 1.10 N 111380 100 6 억 32934 N N 1 N 00 N
9 20250306 090742 57 100.00 KOSPI 섬유·의류 N N N N N 16480 -170 5 -1.02 32960 2 0.03 16480 16480 16480 21600 11660 16650 16480.00 0.54 0 0 17076 16862 16586 16372 16096 16725 16235 6 4950 100 11980 10 1 6128000 1010 4.16 0.77 12 0.00 3960.00 21533.00 27200 20240514 -39.41 14610 20241119 12.80 19140 -13.90 20250107 14960 10.16 20250211 27200 -39.41 20240514 14610 12.80 20241119 1.10 N 111380 100 6 억 32934 N N 1 N 00 N
10 20250305 160732 57 100.00 KOSPI 섬유·의류 N N N N N 16650 -100 5 -0.60 112638870 6777 312.45 16750 16800 16310 21750 11730 16750 16620.76 0.50 0 444 16990 16870 16690 16570 16390 16930 16630 6 5000 100 12060 10 1 6128000 1020 4.20 0.77 12 0.11 3960.00 21533.00 27200 20240514 -38.79 14610 20241119 13.96 19140 -13.01 20250107 14960 11.30 20250211 27200 -38.79 20240514 14610 13.96 20241119 1.10 N 111380 100 6 억 30640 N N 1 N 00 N
11 20250305 150734 57 100.00 KOSPI 섬유·의류 N N N N N 16680 -70 5 -0.42 109757660 6604 304.47 16750 16800 16310 21750 11730 16750 16619.88 0.50 0 489 16990 16870 16690 16570 16390 16930 16630 6 5000 100 12060 10 1 6128000 1022 4.21 0.77 12 0.11 3960.00 21533.00 27200 20240514 -38.68 14610 20241119 14.17 19140 -12.85 20250107 14960 11.50 20250211 27200 -38.68 20240514 14610 14.17 20241119 1.10 N 111380 100 6 억 30640 N N 2 N 00 N
12 20250305 140733 57 100.00 KOSPI 섬유·의류 N N N N N 16650 -100 5 -0.60 108009280 6499 299.63 16750 16800 16310 21750 11730 16750 16619.37 0.50 0 488 16990 16870 16690 16570 16390 16930 16630 6 5000 100 12060 10 1 6128000 1020 4.20 0.77 12 0.11 3960.00 21533.00 27200 20240514 -38.79 14610 20241119 13.96 19140 -13.01 20250107 14960 11.30 20250211 27200 -38.79 20240514 14610 13.96 20241119 1.10 N 111380 100 6 억 30640 N N 2 N 00 N