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
383220/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
20250306,161147,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72600,900,2,1.26,4014055750,54999,58.39,72300,74100,71800,93200,50200,71700,72984.39,11.96,0,-177,74900,73300,71300,69700,67700,74100,70500,38,21500,100,51620,100,1,38307075,27811,6.54,2.12,12,0.14,11096.00,34188.00,77400,20240401,-6.20,47150,20240805,53.98,74800,-2.94,20250220,54000,34.44,20250102,77400,-6.20,20240401,47150,53.98,20240805,0.33,N,383220,100,38 억,,4582557,N,N,97,N,00,N
20250306,151148,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72200,500,2,0.70,3716558950,50898,54.04,72300,74100,71800,93200,50200,71700,73019.74,11.96,0,348,74900,73300,71300,69700,67700,74100,70500,38,21500,100,51620,100,1,38307075,27658,6.51,2.11,12,0.13,11096.00,34188.00,77400,20240401,-6.72,47150,20240805,53.13,74800,-3.48,20250220,54000,33.70,20250102,77400,-6.72,20240401,47150,53.13,20240805,0.33,N,383220,100,38 억,,4582557,N,N,290,N,00,N
20250306,141148,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72400,700,2,0.98,3243359600,44349,47.09,72300,74100,71800,93200,50200,71700,73132.64,11.96,0,-1260,74900,73300,71300,69700,67700,74100,70500,38,21500,100,51620,100,1,38307075,27734,6.52,2.12,12,0.12,11096.00,34188.00,77400,20240401,-6.46,47150,20240805,53.55,74800,-3.21,20250220,54000,34.07,20250102,77400,-6.46,20240401,47150,53.55,20240805,0.33,N,383220,100,38 억,,4582557,N,N,290,N,00,N
20250306,131148,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,71900,200,2,0.28,2789169100,38070,40.42,72300,74100,71900,93200,50200,71700,73264.23,11.96,0,-1379,74900,73300,71300,69700,67700,74100,70500,38,21500,100,51620,100,1,38307075,27543,6.48,2.10,12,0.10,11096.00,34188.00,77400,20240401,-7.11,47150,20240805,52.49,74800,-3.88,20250220,54000,33.15,20250102,77400,-7.11,20240401,47150,52.49,20240805,0.33,N,383220,100,38 억,,4582557,N,N,290,N,00,N
20250306,121147,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72600,900,2,1.26,2349992450,32033,34.01,72300,74100,72200,93200,50200,71700,73361.61,11.96,0,1528,74900,73300,71300,69700,67700,74100,70500,38,21500,100,51620,100,1,38307075,27811,6.54,2.12,12,0.08,11096.00,34188.00,77400,20240401,-6.20,47150,20240805,53.98,74800,-2.94,20250220,54000,34.44,20250102,77400,-6.20,20240401,47150,53.98,20240805,0.33,N,383220,100,38 억,,4582557,N,N,290,N,00,N
20250306,111143,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73100,1400,2,1.95,2060420600,28061,29.79,72300,74100,72200,93200,50200,71700,73426.49,11.96,0,1873,74900,73300,71300,69700,67700,74100,70500,38,21500,100,51620,100,1,38307075,28002,6.59,2.14,12,0.07,11096.00,34188.00,77400,20240401,-5.56,47150,20240805,55.04,74800,-2.27,20250220,54000,35.37,20250102,77400,-5.56,20240401,47150,55.04,20240805,0.33,N,383220,100,38 억,,4582557,N,N,290,N,00,N
20250306,101146,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73000,1300,2,1.81,1746917450,23771,25.24,72300,74100,72200,93200,50200,71700,73489.44,11.96,0,3284,74900,73300,71300,69700,67700,74100,70500,38,21500,100,51620,100,1,38307075,27964,6.58,2.14,12,0.06,11096.00,34188.00,77400,20240401,-5.68,47150,20240805,54.83,74800,-2.41,20250220,54000,35.19,20250102,77400,-5.68,20240401,47150,54.83,20240805,0.33,N,383220,100,38 억,,4582557,N,N,290,N,00,N
20250306,091150,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73700,2000,2,2.79,641123100,8756,9.30,72300,74000,72200,93200,50200,71700,73221.00,11.96,0,1902,74900,73300,71300,69700,67700,74100,70500,38,21500,100,51620,100,1,38307075,28232,6.64,2.16,12,0.02,11096.00,34188.00,77400,20240401,-4.78,47150,20240805,56.31,74800,-1.47,20250220,54000,36.48,20250102,77400,-4.78,20240401,47150,56.31,20240805,0.33,N,383220,100,38 억,,4582557,N,N,290,N,00,N
20250305,161132,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,71700,2800,2,4.06,6738549600,93986,117.16,69600,72900,69300,89500,48300,68900,71697.37,11.92,0,16331,72833,70866,69533,67566,66233,70200,66900,38,20600,100,49600,100,1,38307075,27466,6.46,2.10,12,0.25,11096.00,34188.00,77400,20240401,-7.36,47150,20240805,52.07,74800,-4.14,20250220,54000,32.78,20250102,77400,-7.36,20240401,47150,52.07,20240805,0.33,N,383220,100,38 억,,4567050,N,N,290,N,00,N
20250305,151138,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,71900,3000,2,4.35,6395189800,89204,111.20,69600,72900,69300,89500,48300,68900,71691.74,11.92,0,15655,72833,70866,69533,67566,66233,70200,66900,38,20600,100,49600,100,1,38307075,27543,6.48,2.10,12,0.23,11096.00,34188.00,77400,20240401,-7.11,47150,20240805,52.49,74800,-3.88,20250220,54000,33.15,20250102,77400,-7.11,20240401,47150,52.49,20240805,0.33,N,383220,100,38 억,,4567050,N,N,105,N,00,N
20250305,141138,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,71700,2800,2,4.06,5627871350,78517,97.88,69600,72900,69300,89500,48300,68900,71677.11,11.92,0,12720,72833,70866,69533,67566,66233,70200,66900,38,20600,100,49600,100,1,38307075,27466,6.46,2.10,12,0.20,11096.00,34188.00,77400,20240401,-7.36,47150,20240805,52.07,74800,-4.14,20250220,54000,32.78,20250102,77400,-7.36,20240401,47150,52.07,20240805,0.33,N,383220,100,38 억,,4567050,N,N,105,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 161147 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72600 900 2 1.26 4014055750 54999 58.39 72300 74100 71800 93200 50200 71700 72984.39 11.96 0 -177 74900 73300 71300 69700 67700 74100 70500 38 21500 100 51620 100 1 38307075 27811 6.54 2.12 12 0.14 11096.00 34188.00 77400 20240401 -6.20 47150 20240805 53.98 74800 -2.94 20250220 54000 34.44 20250102 77400 -6.20 20240401 47150 53.98 20240805 0.33 N 383220 100 38 억 4582557 N N 97 N 00 N
3 20250306 151148 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72200 500 2 0.70 3716558950 50898 54.04 72300 74100 71800 93200 50200 71700 73019.74 11.96 0 348 74900 73300 71300 69700 67700 74100 70500 38 21500 100 51620 100 1 38307075 27658 6.51 2.11 12 0.13 11096.00 34188.00 77400 20240401 -6.72 47150 20240805 53.13 74800 -3.48 20250220 54000 33.70 20250102 77400 -6.72 20240401 47150 53.13 20240805 0.33 N 383220 100 38 억 4582557 N N 290 N 00 N
4 20250306 141148 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72400 700 2 0.98 3243359600 44349 47.09 72300 74100 71800 93200 50200 71700 73132.64 11.96 0 -1260 74900 73300 71300 69700 67700 74100 70500 38 21500 100 51620 100 1 38307075 27734 6.52 2.12 12 0.12 11096.00 34188.00 77400 20240401 -6.46 47150 20240805 53.55 74800 -3.21 20250220 54000 34.07 20250102 77400 -6.46 20240401 47150 53.55 20240805 0.33 N 383220 100 38 억 4582557 N N 290 N 00 N
5 20250306 131148 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 71900 200 2 0.28 2789169100 38070 40.42 72300 74100 71900 93200 50200 71700 73264.23 11.96 0 -1379 74900 73300 71300 69700 67700 74100 70500 38 21500 100 51620 100 1 38307075 27543 6.48 2.10 12 0.10 11096.00 34188.00 77400 20240401 -7.11 47150 20240805 52.49 74800 -3.88 20250220 54000 33.15 20250102 77400 -7.11 20240401 47150 52.49 20240805 0.33 N 383220 100 38 억 4582557 N N 290 N 00 N
6 20250306 121147 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72600 900 2 1.26 2349992450 32033 34.01 72300 74100 72200 93200 50200 71700 73361.61 11.96 0 1528 74900 73300 71300 69700 67700 74100 70500 38 21500 100 51620 100 1 38307075 27811 6.54 2.12 12 0.08 11096.00 34188.00 77400 20240401 -6.20 47150 20240805 53.98 74800 -2.94 20250220 54000 34.44 20250102 77400 -6.20 20240401 47150 53.98 20240805 0.33 N 383220 100 38 억 4582557 N N 290 N 00 N
7 20250306 111143 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73100 1400 2 1.95 2060420600 28061 29.79 72300 74100 72200 93200 50200 71700 73426.49 11.96 0 1873 74900 73300 71300 69700 67700 74100 70500 38 21500 100 51620 100 1 38307075 28002 6.59 2.14 12 0.07 11096.00 34188.00 77400 20240401 -5.56 47150 20240805 55.04 74800 -2.27 20250220 54000 35.37 20250102 77400 -5.56 20240401 47150 55.04 20240805 0.33 N 383220 100 38 억 4582557 N N 290 N 00 N
8 20250306 101146 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73000 1300 2 1.81 1746917450 23771 25.24 72300 74100 72200 93200 50200 71700 73489.44 11.96 0 3284 74900 73300 71300 69700 67700 74100 70500 38 21500 100 51620 100 1 38307075 27964 6.58 2.14 12 0.06 11096.00 34188.00 77400 20240401 -5.68 47150 20240805 54.83 74800 -2.41 20250220 54000 35.19 20250102 77400 -5.68 20240401 47150 54.83 20240805 0.33 N 383220 100 38 억 4582557 N N 290 N 00 N
9 20250306 091150 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73700 2000 2 2.79 641123100 8756 9.30 72300 74000 72200 93200 50200 71700 73221.00 11.96 0 1902 74900 73300 71300 69700 67700 74100 70500 38 21500 100 51620 100 1 38307075 28232 6.64 2.16 12 0.02 11096.00 34188.00 77400 20240401 -4.78 47150 20240805 56.31 74800 -1.47 20250220 54000 36.48 20250102 77400 -4.78 20240401 47150 56.31 20240805 0.33 N 383220 100 38 억 4582557 N N 290 N 00 N
10 20250305 161132 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 71700 2800 2 4.06 6738549600 93986 117.16 69600 72900 69300 89500 48300 68900 71697.37 11.92 0 16331 72833 70866 69533 67566 66233 70200 66900 38 20600 100 49600 100 1 38307075 27466 6.46 2.10 12 0.25 11096.00 34188.00 77400 20240401 -7.36 47150 20240805 52.07 74800 -4.14 20250220 54000 32.78 20250102 77400 -7.36 20240401 47150 52.07 20240805 0.33 N 383220 100 38 억 4567050 N N 290 N 00 N
11 20250305 151138 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 71900 3000 2 4.35 6395189800 89204 111.20 69600 72900 69300 89500 48300 68900 71691.74 11.92 0 15655 72833 70866 69533 67566 66233 70200 66900 38 20600 100 49600 100 1 38307075 27543 6.48 2.10 12 0.23 11096.00 34188.00 77400 20240401 -7.11 47150 20240805 52.49 74800 -3.88 20250220 54000 33.15 20250102 77400 -7.11 20240401 47150 52.49 20240805 0.33 N 383220 100 38 억 4567050 N N 105 N 00 N
12 20250305 141138 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 71700 2800 2 4.06 5627871350 78517 97.88 69600 72900 69300 89500 48300 68900 71677.11 11.92 0 12720 72833 70866 69533 67566 66233 70200 66900 38 20600 100 49600 100 1 38307075 27466 6.46 2.10 12 0.20 11096.00 34188.00 77400 20240401 -7.36 47150 20240805 52.07 74800 -4.14 20250220 54000 32.78 20250102 77400 -7.36 20240401 47150 52.07 20240805 0.33 N 383220 100 38 억 4567050 N N 105 N 00 N