ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011300/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
20250313,160253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,505,3,2,0.60,152052076,297533,45.34,502,520,502,652,352,502,511.05,0.17,0,-9039,543,522,512,491,481,517,486,136,150,100,340,1,1,135567675,685,-0.96,1.57,12,0.22,-526.00,321.00,1410,20240610,-64.18,332,20241114,52.11,847,-40.38,20250115,457,10.50,20250305,1595,-68.34,20240610,376,34.31,20241114,0.06,N,011300,100,135 억,,227472,N,N,0,N,00,N
20250313,150253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,508,6,2,1.20,145274111,284138,43.30,502,520,502,652,352,502,511.28,0.17,0,-12028,543,522,512,491,481,517,486,136,150,100,340,1,1,135567675,689,-0.97,1.58,12,0.21,-526.00,321.00,1410,20240610,-63.97,332,20241114,53.01,847,-40.02,20250115,457,11.16,20250305,1595,-68.15,20240610,376,35.11,20241114,0.06,N,011300,100,135 억,,227472,N,N,0,N,00,N
20250313,140253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,508,6,2,1.20,124615057,243364,37.08,502,520,502,652,352,502,512.05,0.17,0,-22347,543,522,512,491,481,517,486,136,150,100,340,1,1,135567675,689,-0.97,1.58,12,0.18,-526.00,321.00,1410,20240610,-63.97,332,20241114,53.01,847,-40.02,20250115,457,11.16,20250305,1595,-68.15,20240610,376,35.11,20241114,0.06,N,011300,100,135 억,,227472,N,N,0,N,00,N
20250313,130254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,506,4,2,0.80,119721557,233741,35.62,502,520,502,652,352,502,512.20,0.17,0,-26047,543,522,512,491,481,517,486,136,150,100,340,1,1,135567675,686,-0.96,1.58,12,0.17,-526.00,321.00,1410,20240610,-64.11,332,20241114,52.41,847,-40.26,20250115,457,10.72,20250305,1595,-68.28,20240610,376,34.57,20241114,0.06,N,011300,100,135 억,,227472,N,N,0,N,00,N
20250313,120253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,512,10,2,1.99,84602475,164815,25.11,502,520,502,652,352,502,513.32,0.17,0,-8853,543,522,512,491,481,517,486,136,150,100,340,1,1,135567675,694,-0.97,1.60,12,0.12,-526.00,321.00,1410,20240610,-63.69,332,20241114,54.22,847,-39.55,20250115,457,12.04,20250305,1595,-67.90,20240610,376,36.17,20241114,0.06,N,011300,100,135 억,,227472,N,N,0,N,00,N
20250313,110253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,516,14,2,2.79,75754634,147508,22.48,502,520,502,652,352,502,513.56,0.17,0,-9847,543,522,512,491,481,517,486,136,150,100,340,1,1,135567675,700,-0.98,1.61,12,0.11,-526.00,321.00,1410,20240610,-63.40,332,20241114,55.42,847,-39.08,20250115,457,12.91,20250305,1595,-67.65,20240610,376,37.23,20241114,0.06,N,011300,100,135 억,,227472,N,N,0,N,00,N
20250313,100253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,517,15,2,2.99,58984563,114813,17.49,502,520,502,652,352,502,513.74,0.17,0,-4876,543,522,512,491,481,517,486,136,150,100,340,1,1,135567675,701,-0.98,1.61,12,0.08,-526.00,321.00,1410,20240610,-63.33,332,20241114,55.72,847,-38.96,20250115,457,13.13,20250305,1595,-67.59,20240610,376,37.50,20241114,0.06,N,011300,100,135 억,,227472,N,N,0,N,00,N
20250313,090254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,505,3,2,0.60,3337394,6647,1.01,502,505,502,652,352,502,502.09,0.17,0,200,543,522,512,491,481,517,486,136,150,100,340,1,1,135567675,685,-0.96,1.57,12,0.00,-526.00,321.00,1410,20240610,-64.18,332,20241114,52.11,847,-40.38,20250115,457,10.50,20250305,1595,-68.34,20240610,376,34.31,20241114,0.06,N,011300,100,135 억,,227472,N,N,0,N,00,N
20250312,160252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,502,-19,5,-3.65,333908729,655769,101.01,521,533,502,677,365,521,509.19,0.18,0,-10946,555,538,524,507,493,531,500,136,156,100,350,1,1,135567675,681,-0.95,1.56,12,0.48,-526.00,321.00,1410,20240610,-64.40,332,20241114,51.20,847,-40.73,20250115,457,9.85,20250305,1595,-68.53,20240610,376,33.51,20241114,0.07,N,011300,100,135 억,,239062,N,N,0,N,00,N
20250312,150253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,505,-16,5,-3.07,304065924,596479,91.88,521,533,503,677,365,521,509.77,0.18,0,-7590,555,538,524,507,493,531,500,136,156,100,350,1,1,135567675,685,-0.96,1.57,12,0.44,-526.00,321.00,1410,20240610,-64.18,332,20241114,52.11,847,-40.38,20250115,457,10.50,20250305,1595,-68.34,20240610,376,34.31,20241114,0.07,N,011300,100,135 억,,239062,N,N,0,N,00,N
20250312,140252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,505,-16,5,-3.07,255338098,500429,77.08,521,533,503,677,365,521,510.24,0.18,0,-12620,555,538,524,507,493,531,500,136,156,100,350,1,1,135567675,685,-0.96,1.57,12,0.37,-526.00,321.00,1410,20240610,-64.18,332,20241114,52.11,847,-40.38,20250115,457,10.50,20250305,1595,-68.34,20240610,376,34.31,20241114,0.07,N,011300,100,135 억,,239062,N,N,0,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 20250313 160253 57 100.00 KOSPI 섬유·의류 N N N N N 505 3 2 0.60 152052076 297533 45.34 502 520 502 652 352 502 511.05 0.17 0 -9039 543 522 512 491 481 517 486 136 150 100 340 1 1 135567675 685 -0.96 1.57 12 0.22 -526.00 321.00 1410 20240610 -64.18 332 20241114 52.11 847 -40.38 20250115 457 10.50 20250305 1595 -68.34 20240610 376 34.31 20241114 0.06 N 011300 100 135 억 227472 N N 0 N 00 N
3 20250313 150253 57 100.00 KOSPI 섬유·의류 N N N N N 508 6 2 1.20 145274111 284138 43.30 502 520 502 652 352 502 511.28 0.17 0 -12028 543 522 512 491 481 517 486 136 150 100 340 1 1 135567675 689 -0.97 1.58 12 0.21 -526.00 321.00 1410 20240610 -63.97 332 20241114 53.01 847 -40.02 20250115 457 11.16 20250305 1595 -68.15 20240610 376 35.11 20241114 0.06 N 011300 100 135 억 227472 N N 0 N 00 N
4 20250313 140253 57 100.00 KOSPI 섬유·의류 N N N N N 508 6 2 1.20 124615057 243364 37.08 502 520 502 652 352 502 512.05 0.17 0 -22347 543 522 512 491 481 517 486 136 150 100 340 1 1 135567675 689 -0.97 1.58 12 0.18 -526.00 321.00 1410 20240610 -63.97 332 20241114 53.01 847 -40.02 20250115 457 11.16 20250305 1595 -68.15 20240610 376 35.11 20241114 0.06 N 011300 100 135 억 227472 N N 0 N 00 N
5 20250313 130254 57 100.00 KOSPI 섬유·의류 N N N N N 506 4 2 0.80 119721557 233741 35.62 502 520 502 652 352 502 512.20 0.17 0 -26047 543 522 512 491 481 517 486 136 150 100 340 1 1 135567675 686 -0.96 1.58 12 0.17 -526.00 321.00 1410 20240610 -64.11 332 20241114 52.41 847 -40.26 20250115 457 10.72 20250305 1595 -68.28 20240610 376 34.57 20241114 0.06 N 011300 100 135 억 227472 N N 0 N 00 N
6 20250313 120253 57 100.00 KOSPI 섬유·의류 N N N N N 512 10 2 1.99 84602475 164815 25.11 502 520 502 652 352 502 513.32 0.17 0 -8853 543 522 512 491 481 517 486 136 150 100 340 1 1 135567675 694 -0.97 1.60 12 0.12 -526.00 321.00 1410 20240610 -63.69 332 20241114 54.22 847 -39.55 20250115 457 12.04 20250305 1595 -67.90 20240610 376 36.17 20241114 0.06 N 011300 100 135 억 227472 N N 0 N 00 N
7 20250313 110253 57 100.00 KOSPI 섬유·의류 N N N N N 516 14 2 2.79 75754634 147508 22.48 502 520 502 652 352 502 513.56 0.17 0 -9847 543 522 512 491 481 517 486 136 150 100 340 1 1 135567675 700 -0.98 1.61 12 0.11 -526.00 321.00 1410 20240610 -63.40 332 20241114 55.42 847 -39.08 20250115 457 12.91 20250305 1595 -67.65 20240610 376 37.23 20241114 0.06 N 011300 100 135 억 227472 N N 0 N 00 N
8 20250313 100253 57 100.00 KOSPI 섬유·의류 N N N N N 517 15 2 2.99 58984563 114813 17.49 502 520 502 652 352 502 513.74 0.17 0 -4876 543 522 512 491 481 517 486 136 150 100 340 1 1 135567675 701 -0.98 1.61 12 0.08 -526.00 321.00 1410 20240610 -63.33 332 20241114 55.72 847 -38.96 20250115 457 13.13 20250305 1595 -67.59 20240610 376 37.50 20241114 0.06 N 011300 100 135 억 227472 N N 0 N 00 N
9 20250313 090254 57 100.00 KOSPI 섬유·의류 N N N N N 505 3 2 0.60 3337394 6647 1.01 502 505 502 652 352 502 502.09 0.17 0 200 543 522 512 491 481 517 486 136 150 100 340 1 1 135567675 685 -0.96 1.57 12 0.00 -526.00 321.00 1410 20240610 -64.18 332 20241114 52.11 847 -40.38 20250115 457 10.50 20250305 1595 -68.34 20240610 376 34.31 20241114 0.06 N 011300 100 135 억 227472 N N 0 N 00 N
10 20250312 160252 57 100.00 KOSPI 섬유·의류 N N N N N 502 -19 5 -3.65 333908729 655769 101.01 521 533 502 677 365 521 509.19 0.18 0 -10946 555 538 524 507 493 531 500 136 156 100 350 1 1 135567675 681 -0.95 1.56 12 0.48 -526.00 321.00 1410 20240610 -64.40 332 20241114 51.20 847 -40.73 20250115 457 9.85 20250305 1595 -68.53 20240610 376 33.51 20241114 0.07 N 011300 100 135 억 239062 N N 0 N 00 N
11 20250312 150253 57 100.00 KOSPI 섬유·의류 N N N N N 505 -16 5 -3.07 304065924 596479 91.88 521 533 503 677 365 521 509.77 0.18 0 -7590 555 538 524 507 493 531 500 136 156 100 350 1 1 135567675 685 -0.96 1.57 12 0.44 -526.00 321.00 1410 20240610 -64.18 332 20241114 52.11 847 -40.38 20250115 457 10.50 20250305 1595 -68.34 20240610 376 34.31 20241114 0.07 N 011300 100 135 억 239062 N N 0 N 00 N
12 20250312 140252 57 100.00 KOSPI 섬유·의류 N N N N N 505 -16 5 -3.07 255338098 500429 77.08 521 533 503 677 365 521 510.24 0.18 0 -12620 555 538 524 507 493 531 500 136 156 100 350 1 1 135567675 685 -0.96 1.57 12 0.37 -526.00 321.00 1410 20240610 -64.18 332 20241114 52.11 847 -40.38 20250115 457 10.50 20250305 1595 -68.34 20240610 376 34.31 20241114 0.07 N 011300 100 135 억 239062 N N 0 N 00 N