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
194370/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
20250306,160854,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15230,0,3,0.00,639052100,42046,89.36,15230,15380,14990,19790,10670,15230,15198.88,1.69,0,262,15556,15392,15106,14942,14656,15475,15025,14,4560,100,10960,10,1,13679615,2083,4.59,0.68,12,0.31,3321.00,22441.00,21900,20240531,-30.46,13000,20241209,17.15,15900,-4.21,20250220,13390,13.74,20250203,21900,-30.46,20240531,13000,17.15,20241209,1.31,N,194370,100,13 억,,230583,N,N,47,N,00,N
20250306,150853,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15160,-70,5,-0.46,621300370,40880,86.88,15230,15380,14990,19790,10670,15230,15198.15,1.69,0,1148,15556,15392,15106,14942,14656,15475,15025,14,4560,100,10960,10,1,13679615,2074,4.56,0.68,12,0.30,3321.00,22441.00,21900,20240531,-30.78,13000,20241209,16.62,15900,-4.65,20250220,13390,13.22,20250203,21900,-30.78,20240531,13000,16.62,20241209,1.31,N,194370,100,13 억,,230583,N,N,6,N,00,N
20250306,140852,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15230,0,3,0.00,585872040,38547,81.92,15230,15380,14990,19790,10670,15230,15198.90,1.69,0,3179,15556,15392,15106,14942,14656,15475,15025,14,4560,100,10960,10,1,13679615,2083,4.59,0.68,12,0.28,3321.00,22441.00,21900,20240531,-30.46,13000,20241209,17.15,15900,-4.21,20250220,13390,13.74,20250203,21900,-30.46,20240531,13000,17.15,20241209,1.31,N,194370,100,13 억,,230583,N,N,6,N,00,N
20250306,130853,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15300,70,2,0.46,544337870,35826,76.14,15230,15380,14990,19790,10670,15230,15193.93,1.69,0,5319,15556,15392,15106,14942,14656,15475,15025,14,4560,100,10960,10,1,13679615,2093,4.61,0.68,12,0.26,3321.00,22441.00,21900,20240531,-30.14,13000,20241209,17.69,15900,-3.77,20250220,13390,14.26,20250203,21900,-30.14,20240531,13000,17.69,20241209,1.31,N,194370,100,13 억,,230583,N,N,6,N,00,N
20250306,120852,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15270,40,2,0.26,497272960,32746,69.60,15230,15380,14990,19790,10670,15230,15185.76,1.69,0,6940,15556,15392,15106,14942,14656,15475,15025,14,4560,100,10960,10,1,13679615,2089,4.60,0.68,12,0.24,3321.00,22441.00,21900,20240531,-30.27,13000,20241209,17.46,15900,-3.96,20250220,13390,14.04,20250203,21900,-30.27,20240531,13000,17.46,20241209,1.31,N,194370,100,13 억,,230583,N,N,6,N,00,N
20250306,110849,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15240,10,2,0.07,436631210,28773,61.15,15230,15380,14990,19790,10670,15230,15175.03,1.69,0,9116,15556,15392,15106,14942,14656,15475,15025,14,4560,100,10960,10,1,13679615,2085,4.59,0.68,12,0.21,3321.00,22441.00,21900,20240531,-30.41,13000,20241209,17.23,15900,-4.15,20250220,13390,13.82,20250203,21900,-30.41,20240531,13000,17.23,20241209,1.31,N,194370,100,13 억,,230583,N,N,6,N,00,N
20250306,100851,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15110,-120,5,-0.79,270624980,17778,37.78,15230,15380,15110,19790,10670,15230,15222.46,1.69,0,8286,15556,15392,15106,14942,14656,15475,15025,14,4560,100,10960,10,1,13679615,2067,4.55,0.67,12,0.13,3321.00,22441.00,21900,20240531,-31.00,13000,20241209,16.23,15900,-4.97,20250220,13390,12.85,20250203,21900,-31.00,20240531,13000,16.23,20241209,1.31,N,194370,100,13 억,,230583,N,N,6,N,00,N
20250306,090854,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15350,120,2,0.79,129227410,8481,18.02,15230,15380,15190,19790,10670,15230,15237.28,1.69,0,5800,15556,15392,15106,14942,14656,15475,15025,14,4560,100,10960,10,1,13679615,2100,4.62,0.68,12,0.06,3321.00,22441.00,21900,20240531,-29.91,13000,20241209,18.08,15900,-3.46,20250220,13390,14.64,20250203,21900,-29.91,20240531,13000,18.08,20241209,1.31,N,194370,100,13 억,,230583,N,N,6,N,00,N
20250305,160843,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15230,320,2,2.15,662955380,44051,89.29,14850,15270,14820,19380,10440,14910,15048.97,1.63,0,4711,15270,15090,14950,14770,14630,15020,14700,14,4470,100,10730,10,1,13679615,2083,4.59,0.68,12,0.32,3321.00,22441.00,21900,20240531,-30.46,13000,20241209,17.15,15900,-4.21,20250220,13390,13.74,20250203,21900,-30.46,20240531,13000,17.15,20241209,1.30,N,194370,100,13 억,,222672,N,N,6,N,00,N
20250305,150846,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15190,280,2,1.88,633625970,42119,85.37,14850,15270,14820,19380,10440,14910,15043.71,1.63,0,4543,15270,15090,14950,14770,14630,15020,14700,14,4470,100,10730,10,1,13679615,2078,4.57,0.68,12,0.31,3321.00,22441.00,21900,20240531,-30.64,13000,20241209,16.85,15900,-4.47,20250220,13390,13.44,20250203,21900,-30.64,20240531,13000,16.85,20241209,1.30,N,194370,100,13 억,,222672,N,N,3,N,00,N
20250305,140845,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15190,280,2,1.88,524860890,34976,70.89,14850,15220,14820,19380,10440,14910,15006.32,1.63,0,6451,15270,15090,14950,14770,14630,15020,14700,14,4470,100,10730,10,1,13679615,2078,4.57,0.68,12,0.26,3321.00,22441.00,21900,20240531,-30.64,13000,20241209,16.85,15900,-4.47,20250220,13390,13.44,20250203,21900,-30.64,20240531,13000,16.85,20241209,1.30,N,194370,100,13 억,,222672,N,N,3,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 160854 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15230 0 3 0.00 639052100 42046 89.36 15230 15380 14990 19790 10670 15230 15198.88 1.69 0 262 15556 15392 15106 14942 14656 15475 15025 14 4560 100 10960 10 1 13679615 2083 4.59 0.68 12 0.31 3321.00 22441.00 21900 20240531 -30.46 13000 20241209 17.15 15900 -4.21 20250220 13390 13.74 20250203 21900 -30.46 20240531 13000 17.15 20241209 1.31 N 194370 100 13 억 230583 N N 47 N 00 N
3 20250306 150853 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15160 -70 5 -0.46 621300370 40880 86.88 15230 15380 14990 19790 10670 15230 15198.15 1.69 0 1148 15556 15392 15106 14942 14656 15475 15025 14 4560 100 10960 10 1 13679615 2074 4.56 0.68 12 0.30 3321.00 22441.00 21900 20240531 -30.78 13000 20241209 16.62 15900 -4.65 20250220 13390 13.22 20250203 21900 -30.78 20240531 13000 16.62 20241209 1.31 N 194370 100 13 억 230583 N N 6 N 00 N
4 20250306 140852 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15230 0 3 0.00 585872040 38547 81.92 15230 15380 14990 19790 10670 15230 15198.90 1.69 0 3179 15556 15392 15106 14942 14656 15475 15025 14 4560 100 10960 10 1 13679615 2083 4.59 0.68 12 0.28 3321.00 22441.00 21900 20240531 -30.46 13000 20241209 17.15 15900 -4.21 20250220 13390 13.74 20250203 21900 -30.46 20240531 13000 17.15 20241209 1.31 N 194370 100 13 억 230583 N N 6 N 00 N
5 20250306 130853 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15300 70 2 0.46 544337870 35826 76.14 15230 15380 14990 19790 10670 15230 15193.93 1.69 0 5319 15556 15392 15106 14942 14656 15475 15025 14 4560 100 10960 10 1 13679615 2093 4.61 0.68 12 0.26 3321.00 22441.00 21900 20240531 -30.14 13000 20241209 17.69 15900 -3.77 20250220 13390 14.26 20250203 21900 -30.14 20240531 13000 17.69 20241209 1.31 N 194370 100 13 억 230583 N N 6 N 00 N
6 20250306 120852 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15270 40 2 0.26 497272960 32746 69.60 15230 15380 14990 19790 10670 15230 15185.76 1.69 0 6940 15556 15392 15106 14942 14656 15475 15025 14 4560 100 10960 10 1 13679615 2089 4.60 0.68 12 0.24 3321.00 22441.00 21900 20240531 -30.27 13000 20241209 17.46 15900 -3.96 20250220 13390 14.04 20250203 21900 -30.27 20240531 13000 17.46 20241209 1.31 N 194370 100 13 억 230583 N N 6 N 00 N
7 20250306 110849 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15240 10 2 0.07 436631210 28773 61.15 15230 15380 14990 19790 10670 15230 15175.03 1.69 0 9116 15556 15392 15106 14942 14656 15475 15025 14 4560 100 10960 10 1 13679615 2085 4.59 0.68 12 0.21 3321.00 22441.00 21900 20240531 -30.41 13000 20241209 17.23 15900 -4.15 20250220 13390 13.82 20250203 21900 -30.41 20240531 13000 17.23 20241209 1.31 N 194370 100 13 억 230583 N N 6 N 00 N
8 20250306 100851 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15110 -120 5 -0.79 270624980 17778 37.78 15230 15380 15110 19790 10670 15230 15222.46 1.69 0 8286 15556 15392 15106 14942 14656 15475 15025 14 4560 100 10960 10 1 13679615 2067 4.55 0.67 12 0.13 3321.00 22441.00 21900 20240531 -31.00 13000 20241209 16.23 15900 -4.97 20250220 13390 12.85 20250203 21900 -31.00 20240531 13000 16.23 20241209 1.31 N 194370 100 13 억 230583 N N 6 N 00 N
9 20250306 090854 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15350 120 2 0.79 129227410 8481 18.02 15230 15380 15190 19790 10670 15230 15237.28 1.69 0 5800 15556 15392 15106 14942 14656 15475 15025 14 4560 100 10960 10 1 13679615 2100 4.62 0.68 12 0.06 3321.00 22441.00 21900 20240531 -29.91 13000 20241209 18.08 15900 -3.46 20250220 13390 14.64 20250203 21900 -29.91 20240531 13000 18.08 20241209 1.31 N 194370 100 13 억 230583 N N 6 N 00 N
10 20250305 160843 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15230 320 2 2.15 662955380 44051 89.29 14850 15270 14820 19380 10440 14910 15048.97 1.63 0 4711 15270 15090 14950 14770 14630 15020 14700 14 4470 100 10730 10 1 13679615 2083 4.59 0.68 12 0.32 3321.00 22441.00 21900 20240531 -30.46 13000 20241209 17.15 15900 -4.21 20250220 13390 13.74 20250203 21900 -30.46 20240531 13000 17.15 20241209 1.30 N 194370 100 13 억 222672 N N 6 N 00 N
11 20250305 150846 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15190 280 2 1.88 633625970 42119 85.37 14850 15270 14820 19380 10440 14910 15043.71 1.63 0 4543 15270 15090 14950 14770 14630 15020 14700 14 4470 100 10730 10 1 13679615 2078 4.57 0.68 12 0.31 3321.00 22441.00 21900 20240531 -30.64 13000 20241209 16.85 15900 -4.47 20250220 13390 13.44 20250203 21900 -30.64 20240531 13000 16.85 20241209 1.30 N 194370 100 13 억 222672 N N 3 N 00 N
12 20250305 140845 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15190 280 2 1.88 524860890 34976 70.89 14850 15220 14820 19380 10440 14910 15006.32 1.63 0 6451 15270 15090 14950 14770 14630 15020 14700 14 4470 100 10730 10 1 13679615 2078 4.57 0.68 12 0.26 3321.00 22441.00 21900 20240531 -30.64 13000 20241209 16.85 15900 -4.47 20250220 13390 13.44 20250203 21900 -30.64 20240531 13000 16.85 20241209 1.30 N 194370 100 13 억 222672 N N 3 N 00 N