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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
111110/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
20250321,160829,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8020,120,2,1.52,176864580,22149,437.81,7900,8060,7840,10270,5530,7900,7985.22,0.85,0,2770,8126,8012,7956,7842,7786,7985,7815,55,2370,500,5370,10,1,9749984,782,4.24,0.46,12,0.23,1893.00,17284.00,9020,20241031,-11.09,6400,20240805,25.31,8150,-1.60,20250120,7050,13.76,20250203,9020,-11.09,20241031,6400,25.31,20240805,2.08,N,111110,500,55 억,,82728,N,N,9,N,00,N
20250321,150814,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7990,90,2,1.14,167100490,20931,413.74,7900,8060,7840,10270,5530,7900,7983.40,0.85,0,2746,8126,8012,7956,7842,7786,7985,7815,55,2370,500,5370,10,1,9749984,779,4.22,0.46,12,0.21,1893.00,17284.00,9020,20241031,-11.42,6400,20240805,24.84,8150,-1.96,20250120,7050,13.33,20250203,9020,-11.42,20241031,6400,24.84,20240805,2.08,N,111110,500,55 억,,82728,N,N,1,N,00,N
20250321,140814,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8030,130,2,1.65,136061440,17045,336.92,7900,8060,7840,10270,5530,7900,7982.48,0.85,0,1998,8126,8012,7956,7842,7786,7985,7815,55,2370,500,5370,10,1,9749984,783,4.24,0.46,12,0.17,1893.00,17284.00,9020,20241031,-10.98,6400,20240805,25.47,8150,-1.47,20250120,7050,13.90,20250203,9020,-10.98,20241031,6400,25.47,20240805,2.08,N,111110,500,55 억,,82728,N,N,1,N,00,N
20250321,130814,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7930,30,2,0.38,40737320,5159,101.98,7900,8030,7840,10270,5530,7900,7896.36,0.85,0,-216,8126,8012,7956,7842,7786,7985,7815,55,2370,500,5370,10,1,9749984,773,4.19,0.46,12,0.05,1893.00,17284.00,9020,20241031,-12.08,6400,20240805,23.91,8150,-2.70,20250120,7050,12.48,20250203,9020,-12.08,20241031,6400,23.91,20240805,2.08,N,111110,500,55 억,,82728,N,N,1,N,00,N
20250321,120815,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7880,-20,5,-0.25,28194510,3574,70.65,7900,8030,7840,10270,5530,7900,7888.78,0.85,0,-233,8126,8012,7956,7842,7786,7985,7815,55,2370,500,5370,10,1,9749984,768,4.16,0.46,12,0.04,1893.00,17284.00,9020,20241031,-12.64,6400,20240805,23.12,8150,-3.31,20250120,7050,11.77,20250203,9020,-12.64,20241031,6400,23.12,20240805,2.08,N,111110,500,55 억,,82728,N,N,1,N,00,N
20250321,110814,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7920,20,2,0.25,26756090,3392,67.05,7900,8030,7840,10270,5530,7900,7888.00,0.85,0,-271,8126,8012,7956,7842,7786,7985,7815,55,2370,500,5370,10,1,9749984,772,4.18,0.46,12,0.03,1893.00,17284.00,9020,20241031,-12.20,6400,20240805,23.75,8150,-2.82,20250120,7050,12.34,20250203,9020,-12.20,20241031,6400,23.75,20240805,2.08,N,111110,500,55 억,,82728,N,N,1,N,00,N
20250321,100816,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7840,-60,5,-0.76,17749070,2248,44.44,7900,8030,7840,10270,5530,7900,7895.49,0.85,0,-337,8126,8012,7956,7842,7786,7985,7815,55,2370,500,5370,10,1,9749984,764,4.14,0.45,12,0.02,1893.00,17284.00,9020,20241031,-13.08,6400,20240805,22.50,8150,-3.80,20250120,7050,11.21,20250203,9020,-13.08,20241031,6400,22.50,20240805,2.08,N,111110,500,55 억,,82728,N,N,1,N,00,N
20250321,090819,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7860,-40,5,-0.51,10204810,1290,25.50,7900,8030,7860,10270,5530,7900,7910.71,0.85,0,224,8126,8012,7956,7842,7786,7985,7815,55,2370,500,5370,10,1,9749984,766,4.15,0.45,12,0.01,1893.00,17284.00,9020,20241031,-12.86,6400,20240805,22.81,8150,-3.56,20250120,7050,11.49,20250203,9020,-12.86,20241031,6400,22.81,20240805,2.08,N,111110,500,55 억,,82728,N,N,1,N,00,N
20250320,161257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7900,-150,5,-1.86,40074850,5037,19.31,8030,8070,7900,10460,5640,8050,7956.09,0.86,0,-947,8210,8130,7970,7890,7730,8170,7930,55,2410,500,5470,10,1,9749984,770,4.17,0.46,12,0.05,1893.00,17284.00,9020,20241031,-12.42,6400,20240805,23.44,8150,-3.07,20250120,7050,12.06,20250203,9020,-12.42,20241031,6400,23.44,20240805,2.07,N,111110,500,55 억,,83633,N,N,1,N,00,N
20250320,150813,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7930,-120,5,-1.49,34963190,4390,16.83,8030,8070,7910,10460,5640,8050,7964.28,0.86,0,-892,8210,8130,7970,7890,7730,8170,7930,55,2410,500,5470,10,1,9749984,773,4.19,0.46,12,0.05,1893.00,17284.00,9020,20241031,-12.08,6400,20240805,23.91,8150,-2.70,20250120,7050,12.48,20250203,9020,-12.08,20241031,6400,23.91,20240805,2.07,N,111110,500,55 억,,83633,N,N,1,N,00,N
20250320,140816,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7945,-105,5,-1.30,30270035,3799,14.56,8030,8070,7910,10460,5640,8050,7967.90,0.86,0,-907,8210,8130,7970,7890,7730,8170,7930,55,2410,500,5470,10,1,9749984,775,4.20,0.46,12,0.04,1893.00,17284.00,9020,20241031,-11.92,6400,20240805,24.14,8150,-2.52,20250120,7050,12.70,20250203,9020,-11.92,20241031,6400,24.14,20240805,2.07,N,111110,500,55 억,,83633,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 20250321 160829 57 100.00 KOSPI 섬유·의류 N N N N N 8020 120 2 1.52 176864580 22149 437.81 7900 8060 7840 10270 5530 7900 7985.22 0.85 0 2770 8126 8012 7956 7842 7786 7985 7815 55 2370 500 5370 10 1 9749984 782 4.24 0.46 12 0.23 1893.00 17284.00 9020 20241031 -11.09 6400 20240805 25.31 8150 -1.60 20250120 7050 13.76 20250203 9020 -11.09 20241031 6400 25.31 20240805 2.08 N 111110 500 55 억 82728 N N 9 N 00 N
3 20250321 150814 57 100.00 KOSPI 섬유·의류 N N N N N 7990 90 2 1.14 167100490 20931 413.74 7900 8060 7840 10270 5530 7900 7983.40 0.85 0 2746 8126 8012 7956 7842 7786 7985 7815 55 2370 500 5370 10 1 9749984 779 4.22 0.46 12 0.21 1893.00 17284.00 9020 20241031 -11.42 6400 20240805 24.84 8150 -1.96 20250120 7050 13.33 20250203 9020 -11.42 20241031 6400 24.84 20240805 2.08 N 111110 500 55 억 82728 N N 1 N 00 N
4 20250321 140814 57 100.00 KOSPI 섬유·의류 N N N N N 8030 130 2 1.65 136061440 17045 336.92 7900 8060 7840 10270 5530 7900 7982.48 0.85 0 1998 8126 8012 7956 7842 7786 7985 7815 55 2370 500 5370 10 1 9749984 783 4.24 0.46 12 0.17 1893.00 17284.00 9020 20241031 -10.98 6400 20240805 25.47 8150 -1.47 20250120 7050 13.90 20250203 9020 -10.98 20241031 6400 25.47 20240805 2.08 N 111110 500 55 억 82728 N N 1 N 00 N
5 20250321 130814 57 100.00 KOSPI 섬유·의류 N N N N N 7930 30 2 0.38 40737320 5159 101.98 7900 8030 7840 10270 5530 7900 7896.36 0.85 0 -216 8126 8012 7956 7842 7786 7985 7815 55 2370 500 5370 10 1 9749984 773 4.19 0.46 12 0.05 1893.00 17284.00 9020 20241031 -12.08 6400 20240805 23.91 8150 -2.70 20250120 7050 12.48 20250203 9020 -12.08 20241031 6400 23.91 20240805 2.08 N 111110 500 55 억 82728 N N 1 N 00 N
6 20250321 120815 57 100.00 KOSPI 섬유·의류 N N N N N 7880 -20 5 -0.25 28194510 3574 70.65 7900 8030 7840 10270 5530 7900 7888.78 0.85 0 -233 8126 8012 7956 7842 7786 7985 7815 55 2370 500 5370 10 1 9749984 768 4.16 0.46 12 0.04 1893.00 17284.00 9020 20241031 -12.64 6400 20240805 23.12 8150 -3.31 20250120 7050 11.77 20250203 9020 -12.64 20241031 6400 23.12 20240805 2.08 N 111110 500 55 억 82728 N N 1 N 00 N
7 20250321 110814 57 100.00 KOSPI 섬유·의류 N N N N N 7920 20 2 0.25 26756090 3392 67.05 7900 8030 7840 10270 5530 7900 7888.00 0.85 0 -271 8126 8012 7956 7842 7786 7985 7815 55 2370 500 5370 10 1 9749984 772 4.18 0.46 12 0.03 1893.00 17284.00 9020 20241031 -12.20 6400 20240805 23.75 8150 -2.82 20250120 7050 12.34 20250203 9020 -12.20 20241031 6400 23.75 20240805 2.08 N 111110 500 55 억 82728 N N 1 N 00 N
8 20250321 100816 57 100.00 KOSPI 섬유·의류 N N N N N 7840 -60 5 -0.76 17749070 2248 44.44 7900 8030 7840 10270 5530 7900 7895.49 0.85 0 -337 8126 8012 7956 7842 7786 7985 7815 55 2370 500 5370 10 1 9749984 764 4.14 0.45 12 0.02 1893.00 17284.00 9020 20241031 -13.08 6400 20240805 22.50 8150 -3.80 20250120 7050 11.21 20250203 9020 -13.08 20241031 6400 22.50 20240805 2.08 N 111110 500 55 억 82728 N N 1 N 00 N
9 20250321 090819 57 100.00 KOSPI 섬유·의류 N N N N N 7860 -40 5 -0.51 10204810 1290 25.50 7900 8030 7860 10270 5530 7900 7910.71 0.85 0 224 8126 8012 7956 7842 7786 7985 7815 55 2370 500 5370 10 1 9749984 766 4.15 0.45 12 0.01 1893.00 17284.00 9020 20241031 -12.86 6400 20240805 22.81 8150 -3.56 20250120 7050 11.49 20250203 9020 -12.86 20241031 6400 22.81 20240805 2.08 N 111110 500 55 억 82728 N N 1 N 00 N
10 20250320 161257 57 100.00 KOSPI 섬유·의류 N N N N N 7900 -150 5 -1.86 40074850 5037 19.31 8030 8070 7900 10460 5640 8050 7956.09 0.86 0 -947 8210 8130 7970 7890 7730 8170 7930 55 2410 500 5470 10 1 9749984 770 4.17 0.46 12 0.05 1893.00 17284.00 9020 20241031 -12.42 6400 20240805 23.44 8150 -3.07 20250120 7050 12.06 20250203 9020 -12.42 20241031 6400 23.44 20240805 2.07 N 111110 500 55 억 83633 N N 1 N 00 N
11 20250320 150813 57 100.00 KOSPI 섬유·의류 N N N N N 7930 -120 5 -1.49 34963190 4390 16.83 8030 8070 7910 10460 5640 8050 7964.28 0.86 0 -892 8210 8130 7970 7890 7730 8170 7930 55 2410 500 5470 10 1 9749984 773 4.19 0.46 12 0.05 1893.00 17284.00 9020 20241031 -12.08 6400 20240805 23.91 8150 -2.70 20250120 7050 12.48 20250203 9020 -12.08 20241031 6400 23.91 20240805 2.07 N 111110 500 55 억 83633 N N 1 N 00 N
12 20250320 140816 57 100.00 KOSPI 섬유·의류 N N N N N 7945 -105 5 -1.30 30270035 3799 14.56 8030 8070 7910 10460 5640 8050 7967.90 0.86 0 -907 8210 8130 7970 7890 7730 8170 7930 55 2410 500 5470 10 1 9749984 775 4.20 0.46 12 0.04 1893.00 17284.00 9020 20241031 -11.92 6400 20240805 24.14 8150 -2.52 20250120 7050 12.70 20250203 9020 -11.92 20241031 6400 24.14 20240805 2.07 N 111110 500 55 억 83633 N N 1 N 00 N