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
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
20250313,160759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15390,-390,5,-2.47,110832900,7161,91.57,15780,15780,15390,20500,11050,15780,15477.29,0.51,0,-2703,16120,15950,15610,15440,15100,16035,15525,6,4720,100,11360,10,1,6128000,943,3.89,0.71,12,0.12,3960.00,21533.00,27200,20240514,-43.42,14610,20241119,5.34,19140,-19.59,20250107,14960,2.87,20250211,27200,-43.42,20240514,14610,5.34,20241119,1.08,N,111380,100,6 억,,31229,N,N,19,N,00,N
20250313,150759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15440,-340,5,-2.15,100082600,6463,82.65,15780,15780,15390,20500,11050,15780,15485.47,0.51,0,-2339,16120,15950,15610,15440,15100,16035,15525,6,4720,100,11360,10,1,6128000,946,3.90,0.72,12,0.11,3960.00,21533.00,27200,20240514,-43.24,14610,20241119,5.68,19140,-19.33,20250107,14960,3.21,20250211,27200,-43.24,20240514,14610,5.68,20241119,1.08,N,111380,100,6 억,,31229,N,N,0,N,00,N
20250313,140759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15480,-300,5,-1.90,71372830,4603,58.86,15780,15780,15400,20500,11050,15780,15505.72,0.51,0,-1625,16120,15950,15610,15440,15100,16035,15525,6,4720,100,11360,10,1,6128000,949,3.91,0.72,12,0.08,3960.00,21533.00,27200,20240514,-43.09,14610,20241119,5.95,19140,-19.12,20250107,14960,3.48,20250211,27200,-43.09,20240514,14610,5.95,20241119,1.08,N,111380,100,6 억,,31229,N,N,0,N,00,N
20250313,130759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15500,-280,5,-1.77,63472570,4092,52.33,15780,15780,15400,20500,11050,15780,15511.38,0.51,0,-1144,16120,15950,15610,15440,15100,16035,15525,6,4720,100,11360,10,1,6128000,950,3.91,0.72,12,0.07,3960.00,21533.00,27200,20240514,-43.01,14610,20241119,6.09,19140,-19.02,20250107,14960,3.61,20250211,27200,-43.01,20240514,14610,6.09,20241119,1.08,N,111380,100,6 억,,31229,N,N,0,N,00,N
20250313,120759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15410,-370,5,-2.34,57818710,3725,47.63,15780,15780,15410,20500,11050,15780,15521.80,0.51,0,-796,16120,15950,15610,15440,15100,16035,15525,6,4720,100,11360,10,1,6128000,944,3.89,0.72,12,0.06,3960.00,21533.00,27200,20240514,-43.35,14610,20241119,5.48,19140,-19.49,20250107,14960,3.01,20250211,27200,-43.35,20240514,14610,5.48,20241119,1.08,N,111380,100,6 억,,31229,N,N,0,N,00,N
20250313,110800,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15490,-290,5,-1.84,34430050,2211,28.27,15780,15780,15460,20500,11050,15780,15572.16,0.51,0,-247,16120,15950,15610,15440,15100,16035,15525,6,4720,100,11360,10,1,6128000,949,3.91,0.72,12,0.04,3960.00,21533.00,27200,20240514,-43.05,14610,20241119,6.02,19140,-19.07,20250107,14960,3.54,20250211,27200,-43.05,20240514,14610,6.02,20241119,1.08,N,111380,100,6 억,,31229,N,N,0,N,00,N
20250313,100758,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15600,-180,5,-1.14,21404070,1371,17.53,15780,15780,15460,20500,11050,15780,15612.01,0.51,0,-116,16120,15950,15610,15440,15100,16035,15525,6,4720,100,11360,10,1,6128000,956,3.94,0.72,12,0.02,3960.00,21533.00,27200,20240514,-42.65,14610,20241119,6.78,19140,-18.50,20250107,14960,4.28,20250211,27200,-42.65,20240514,14610,6.78,20241119,1.08,N,111380,100,6 억,,31229,N,N,0,N,00,N
20250313,090801,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15780,0,3,0.00,330930,21,0.27,15780,15780,15620,20500,11050,15780,15758.57,0.51,0,-10,16120,15950,15610,15440,15100,16035,15525,6,4720,100,11360,10,1,6128000,967,3.98,0.73,12,0.00,3960.00,21533.00,27200,20240514,-41.99,14610,20241119,8.01,19140,-17.55,20250107,14960,5.48,20250211,27200,-41.99,20240514,14610,8.01,20241119,1.08,N,111380,100,6 억,,31229,N,N,0,N,00,N
20250312,160754,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15780,470,2,3.07,121878930,7820,186.55,15270,15780,15270,19900,10720,15310,15585.52,0.51,0,-208,15503,15406,15263,15166,15023,15455,15215,6,4590,100,11020,10,1,6128000,967,3.98,0.73,12,0.13,3960.00,21533.00,27200,20240514,-41.99,14610,20241119,8.01,19140,-17.55,20250107,14960,5.48,20250211,27200,-41.99,20240514,14610,8.01,20241119,1.07,N,111380,100,6 억,,31197,N,N,1,N,00,N
20250312,150756,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15650,340,2,2.22,110581240,7101,169.39,15270,15780,15270,19900,10720,15310,15572.63,0.51,0,-20,15503,15406,15263,15166,15023,15455,15215,6,4590,100,11020,10,1,6128000,959,3.95,0.73,12,0.12,3960.00,21533.00,27200,20240514,-42.46,14610,20241119,7.12,19140,-18.23,20250107,14960,4.61,20250211,27200,-42.46,20240514,14610,7.12,20241119,1.07,N,111380,100,6 억,,31197,N,N,1,N,00,N
20250312,140755,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15760,450,2,2.94,59676510,3846,91.75,15270,15770,15270,19900,10720,15310,15516.51,0.51,0,-687,15503,15406,15263,15166,15023,15455,15215,6,4590,100,11020,10,1,6128000,966,3.98,0.73,12,0.06,3960.00,21533.00,27200,20240514,-42.06,14610,20241119,7.87,19140,-17.66,20250107,14960,5.35,20250211,27200,-42.06,20240514,14610,7.87,20241119,1.07,N,111380,100,6 억,,31197,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 20250313 160759 57 100.00 KOSPI 섬유·의류 N N N N N 15390 -390 5 -2.47 110832900 7161 91.57 15780 15780 15390 20500 11050 15780 15477.29 0.51 0 -2703 16120 15950 15610 15440 15100 16035 15525 6 4720 100 11360 10 1 6128000 943 3.89 0.71 12 0.12 3960.00 21533.00 27200 20240514 -43.42 14610 20241119 5.34 19140 -19.59 20250107 14960 2.87 20250211 27200 -43.42 20240514 14610 5.34 20241119 1.08 N 111380 100 6 억 31229 N N 19 N 00 N
3 20250313 150759 57 100.00 KOSPI 섬유·의류 N N N N N 15440 -340 5 -2.15 100082600 6463 82.65 15780 15780 15390 20500 11050 15780 15485.47 0.51 0 -2339 16120 15950 15610 15440 15100 16035 15525 6 4720 100 11360 10 1 6128000 946 3.90 0.72 12 0.11 3960.00 21533.00 27200 20240514 -43.24 14610 20241119 5.68 19140 -19.33 20250107 14960 3.21 20250211 27200 -43.24 20240514 14610 5.68 20241119 1.08 N 111380 100 6 억 31229 N N 0 N 00 N
4 20250313 140759 57 100.00 KOSPI 섬유·의류 N N N N N 15480 -300 5 -1.90 71372830 4603 58.86 15780 15780 15400 20500 11050 15780 15505.72 0.51 0 -1625 16120 15950 15610 15440 15100 16035 15525 6 4720 100 11360 10 1 6128000 949 3.91 0.72 12 0.08 3960.00 21533.00 27200 20240514 -43.09 14610 20241119 5.95 19140 -19.12 20250107 14960 3.48 20250211 27200 -43.09 20240514 14610 5.95 20241119 1.08 N 111380 100 6 억 31229 N N 0 N 00 N
5 20250313 130759 57 100.00 KOSPI 섬유·의류 N N N N N 15500 -280 5 -1.77 63472570 4092 52.33 15780 15780 15400 20500 11050 15780 15511.38 0.51 0 -1144 16120 15950 15610 15440 15100 16035 15525 6 4720 100 11360 10 1 6128000 950 3.91 0.72 12 0.07 3960.00 21533.00 27200 20240514 -43.01 14610 20241119 6.09 19140 -19.02 20250107 14960 3.61 20250211 27200 -43.01 20240514 14610 6.09 20241119 1.08 N 111380 100 6 억 31229 N N 0 N 00 N
6 20250313 120759 57 100.00 KOSPI 섬유·의류 N N N N N 15410 -370 5 -2.34 57818710 3725 47.63 15780 15780 15410 20500 11050 15780 15521.80 0.51 0 -796 16120 15950 15610 15440 15100 16035 15525 6 4720 100 11360 10 1 6128000 944 3.89 0.72 12 0.06 3960.00 21533.00 27200 20240514 -43.35 14610 20241119 5.48 19140 -19.49 20250107 14960 3.01 20250211 27200 -43.35 20240514 14610 5.48 20241119 1.08 N 111380 100 6 억 31229 N N 0 N 00 N
7 20250313 110800 57 100.00 KOSPI 섬유·의류 N N N N N 15490 -290 5 -1.84 34430050 2211 28.27 15780 15780 15460 20500 11050 15780 15572.16 0.51 0 -247 16120 15950 15610 15440 15100 16035 15525 6 4720 100 11360 10 1 6128000 949 3.91 0.72 12 0.04 3960.00 21533.00 27200 20240514 -43.05 14610 20241119 6.02 19140 -19.07 20250107 14960 3.54 20250211 27200 -43.05 20240514 14610 6.02 20241119 1.08 N 111380 100 6 억 31229 N N 0 N 00 N
8 20250313 100758 57 100.00 KOSPI 섬유·의류 N N N N N 15600 -180 5 -1.14 21404070 1371 17.53 15780 15780 15460 20500 11050 15780 15612.01 0.51 0 -116 16120 15950 15610 15440 15100 16035 15525 6 4720 100 11360 10 1 6128000 956 3.94 0.72 12 0.02 3960.00 21533.00 27200 20240514 -42.65 14610 20241119 6.78 19140 -18.50 20250107 14960 4.28 20250211 27200 -42.65 20240514 14610 6.78 20241119 1.08 N 111380 100 6 억 31229 N N 0 N 00 N
9 20250313 090801 57 100.00 KOSPI 섬유·의류 N N N N N 15780 0 3 0.00 330930 21 0.27 15780 15780 15620 20500 11050 15780 15758.57 0.51 0 -10 16120 15950 15610 15440 15100 16035 15525 6 4720 100 11360 10 1 6128000 967 3.98 0.73 12 0.00 3960.00 21533.00 27200 20240514 -41.99 14610 20241119 8.01 19140 -17.55 20250107 14960 5.48 20250211 27200 -41.99 20240514 14610 8.01 20241119 1.08 N 111380 100 6 억 31229 N N 0 N 00 N
10 20250312 160754 57 100.00 KOSPI 섬유·의류 N N N N N 15780 470 2 3.07 121878930 7820 186.55 15270 15780 15270 19900 10720 15310 15585.52 0.51 0 -208 15503 15406 15263 15166 15023 15455 15215 6 4590 100 11020 10 1 6128000 967 3.98 0.73 12 0.13 3960.00 21533.00 27200 20240514 -41.99 14610 20241119 8.01 19140 -17.55 20250107 14960 5.48 20250211 27200 -41.99 20240514 14610 8.01 20241119 1.07 N 111380 100 6 억 31197 N N 1 N 00 N
11 20250312 150756 57 100.00 KOSPI 섬유·의류 N N N N N 15650 340 2 2.22 110581240 7101 169.39 15270 15780 15270 19900 10720 15310 15572.63 0.51 0 -20 15503 15406 15263 15166 15023 15455 15215 6 4590 100 11020 10 1 6128000 959 3.95 0.73 12 0.12 3960.00 21533.00 27200 20240514 -42.46 14610 20241119 7.12 19140 -18.23 20250107 14960 4.61 20250211 27200 -42.46 20240514 14610 7.12 20241119 1.07 N 111380 100 6 억 31197 N N 1 N 00 N
12 20250312 140755 57 100.00 KOSPI 섬유·의류 N N N N N 15760 450 2 2.94 59676510 3846 91.75 15270 15770 15270 19900 10720 15310 15516.51 0.51 0 -687 15503 15406 15263 15166 15023 15455 15215 6 4590 100 11020 10 1 6128000 966 3.98 0.73 12 0.06 3960.00 21533.00 27200 20240514 -42.06 14610 20241119 7.87 19140 -17.66 20250107 14960 5.35 20250211 27200 -42.06 20240514 14610 7.87 20241119 1.07 N 111380 100 6 억 31197 N N 1 N 00 N