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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160743,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7700,-50,5,-0.65,137933370,17687,120.72,7740,7870,7660,10070,5430,7750,7798.57,0.77,0,233,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,751,4.07,0.45,12,0.18,1893.00,17284.00,9020,20241031,-14.63,6400,20240805,20.31,8150,-5.52,20250120,7050,9.22,20250203,9020,-14.63,20241031,6400,20.31,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N
20250307,150747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7730,-20,5,-0.26,134332990,17220,117.53,7740,7870,7660,10070,5430,7750,7800.99,0.77,0,145,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,754,4.08,0.45,12,0.18,1893.00,17284.00,9020,20241031,-14.30,6400,20240805,20.78,8150,-5.15,20250120,7050,9.65,20250203,9020,-14.30,20241031,6400,20.78,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N
20250307,140744,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7790,40,2,0.52,115468520,14793,100.97,7740,7870,7660,10070,5430,7750,7805.62,0.77,0,1023,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,760,4.12,0.45,12,0.15,1893.00,17284.00,9020,20241031,-13.64,6400,20240805,21.72,8150,-4.42,20250120,7050,10.50,20250203,9020,-13.64,20241031,6400,21.72,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N
20250307,130746,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7810,60,2,0.77,101334370,12981,88.60,7740,7870,7660,10070,5430,7750,7806.36,0.77,0,1285,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,761,4.13,0.45,12,0.13,1893.00,17284.00,9020,20241031,-13.41,6400,20240805,22.03,8150,-4.17,20250120,7050,10.78,20250203,9020,-13.41,20241031,6400,22.03,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N
20250307,120746,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7830,80,2,1.03,86316370,11062,75.50,7740,7870,7660,10070,5430,7750,7802.96,0.77,0,1507,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,763,4.14,0.45,12,0.11,1893.00,17284.00,9020,20241031,-13.19,6400,20240805,22.34,8150,-3.93,20250120,7050,11.06,20250203,9020,-13.19,20241031,6400,22.34,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N
20250307,110745,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7850,100,2,1.29,51268890,6580,44.91,7740,7870,7660,10070,5430,7750,7791.62,0.77,0,1879,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,765,4.15,0.45,12,0.07,1893.00,17284.00,9020,20241031,-12.97,6400,20240805,22.66,8150,-3.68,20250120,7050,11.35,20250203,9020,-12.97,20241031,6400,22.66,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N
20250307,100742,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7770,20,2,0.26,14316510,1858,12.68,7740,7770,7660,10070,5430,7750,7705.33,0.77,0,339,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,758,4.10,0.45,12,0.02,1893.00,17284.00,9020,20241031,-13.86,6400,20240805,21.41,8150,-4.66,20250120,7050,10.21,20250203,9020,-13.86,20241031,6400,21.41,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N
20250307,090747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7730,-20,5,-0.26,193600,25,0.17,7740,7750,7730,10070,5430,7750,7744.00,0.77,0,-13,7876,7812,7726,7662,7576,7825,7675,55,2320,500,5270,10,1,9749984,754,4.08,0.45,12,0.00,1893.00,17284.00,9020,20241031,-14.30,6400,20240805,20.78,8150,-5.15,20250120,7050,9.65,20250203,9020,-14.30,20241031,6400,20.78,20240805,2.23,N,111110,500,55 억,,75518,N,N,11,N,00,N
20250306,160741,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7750,0,3,0.00,112406190,14551,54.47,7750,7790,7640,10070,5430,7750,7724.98,0.72,0,-4858,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,756,4.09,0.45,12,0.15,1893.00,17284.00,9020,20241031,-14.08,6400,20240805,21.09,8150,-4.91,20250120,7050,9.93,20250203,9020,-14.08,20241031,6400,21.09,20240805,2.27,N,111110,500,55 억,,70435,N,N,11,N,00,N
20250306,150739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7750,0,3,0.00,110749670,14337,53.66,7750,7790,7640,10070,5430,7750,7724.75,0.72,0,-4869,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,756,4.09,0.45,12,0.15,1893.00,17284.00,9020,20241031,-14.08,6400,20240805,21.09,8150,-4.91,20250120,7050,9.93,20250203,9020,-14.08,20241031,6400,21.09,20240805,2.27,N,111110,500,55 억,,70435,N,N,6,N,00,N
20250306,140739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7700,-50,5,-0.65,103335450,13375,50.06,7750,7790,7640,10070,5430,7750,7726.01,0.72,0,-4652,7930,7840,7680,7590,7430,7885,7635,55,2320,500,5270,10,1,9749984,751,4.07,0.45,12,0.14,1893.00,17284.00,9020,20241031,-14.63,6400,20240805,20.31,8150,-5.52,20250120,7050,9.22,20250203,9020,-14.63,20241031,6400,20.31,20240805,2.27,N,111110,500,55 억,,70435,N,N,6,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 20250307 160743 57 100.00 KOSPI 섬유·의류 N N N N N 7700 -50 5 -0.65 137933370 17687 120.72 7740 7870 7660 10070 5430 7750 7798.57 0.77 0 233 7876 7812 7726 7662 7576 7825 7675 55 2320 500 5270 10 1 9749984 751 4.07 0.45 12 0.18 1893.00 17284.00 9020 20241031 -14.63 6400 20240805 20.31 8150 -5.52 20250120 7050 9.22 20250203 9020 -14.63 20241031 6400 20.31 20240805 2.23 N 111110 500 55 억 75518 N N 11 N 00 N
3 20250307 150747 57 100.00 KOSPI 섬유·의류 N N N N N 7730 -20 5 -0.26 134332990 17220 117.53 7740 7870 7660 10070 5430 7750 7800.99 0.77 0 145 7876 7812 7726 7662 7576 7825 7675 55 2320 500 5270 10 1 9749984 754 4.08 0.45 12 0.18 1893.00 17284.00 9020 20241031 -14.30 6400 20240805 20.78 8150 -5.15 20250120 7050 9.65 20250203 9020 -14.30 20241031 6400 20.78 20240805 2.23 N 111110 500 55 억 75518 N N 11 N 00 N
4 20250307 140744 57 100.00 KOSPI 섬유·의류 N N N N N 7790 40 2 0.52 115468520 14793 100.97 7740 7870 7660 10070 5430 7750 7805.62 0.77 0 1023 7876 7812 7726 7662 7576 7825 7675 55 2320 500 5270 10 1 9749984 760 4.12 0.45 12 0.15 1893.00 17284.00 9020 20241031 -13.64 6400 20240805 21.72 8150 -4.42 20250120 7050 10.50 20250203 9020 -13.64 20241031 6400 21.72 20240805 2.23 N 111110 500 55 억 75518 N N 11 N 00 N
5 20250307 130746 57 100.00 KOSPI 섬유·의류 N N N N N 7810 60 2 0.77 101334370 12981 88.60 7740 7870 7660 10070 5430 7750 7806.36 0.77 0 1285 7876 7812 7726 7662 7576 7825 7675 55 2320 500 5270 10 1 9749984 761 4.13 0.45 12 0.13 1893.00 17284.00 9020 20241031 -13.41 6400 20240805 22.03 8150 -4.17 20250120 7050 10.78 20250203 9020 -13.41 20241031 6400 22.03 20240805 2.23 N 111110 500 55 억 75518 N N 11 N 00 N
6 20250307 120746 57 100.00 KOSPI 섬유·의류 N N N N N 7830 80 2 1.03 86316370 11062 75.50 7740 7870 7660 10070 5430 7750 7802.96 0.77 0 1507 7876 7812 7726 7662 7576 7825 7675 55 2320 500 5270 10 1 9749984 763 4.14 0.45 12 0.11 1893.00 17284.00 9020 20241031 -13.19 6400 20240805 22.34 8150 -3.93 20250120 7050 11.06 20250203 9020 -13.19 20241031 6400 22.34 20240805 2.23 N 111110 500 55 억 75518 N N 11 N 00 N
7 20250307 110745 57 100.00 KOSPI 섬유·의류 N N N N N 7850 100 2 1.29 51268890 6580 44.91 7740 7870 7660 10070 5430 7750 7791.62 0.77 0 1879 7876 7812 7726 7662 7576 7825 7675 55 2320 500 5270 10 1 9749984 765 4.15 0.45 12 0.07 1893.00 17284.00 9020 20241031 -12.97 6400 20240805 22.66 8150 -3.68 20250120 7050 11.35 20250203 9020 -12.97 20241031 6400 22.66 20240805 2.23 N 111110 500 55 억 75518 N N 11 N 00 N
8 20250307 100742 57 100.00 KOSPI 섬유·의류 N N N N N 7770 20 2 0.26 14316510 1858 12.68 7740 7770 7660 10070 5430 7750 7705.33 0.77 0 339 7876 7812 7726 7662 7576 7825 7675 55 2320 500 5270 10 1 9749984 758 4.10 0.45 12 0.02 1893.00 17284.00 9020 20241031 -13.86 6400 20240805 21.41 8150 -4.66 20250120 7050 10.21 20250203 9020 -13.86 20241031 6400 21.41 20240805 2.23 N 111110 500 55 억 75518 N N 11 N 00 N
9 20250307 090747 57 100.00 KOSPI 섬유·의류 N N N N N 7730 -20 5 -0.26 193600 25 0.17 7740 7750 7730 10070 5430 7750 7744.00 0.77 0 -13 7876 7812 7726 7662 7576 7825 7675 55 2320 500 5270 10 1 9749984 754 4.08 0.45 12 0.00 1893.00 17284.00 9020 20241031 -14.30 6400 20240805 20.78 8150 -5.15 20250120 7050 9.65 20250203 9020 -14.30 20241031 6400 20.78 20240805 2.23 N 111110 500 55 억 75518 N N 11 N 00 N
10 20250306 160741 57 100.00 KOSPI 섬유·의류 N N N N N 7750 0 3 0.00 112406190 14551 54.47 7750 7790 7640 10070 5430 7750 7724.98 0.72 0 -4858 7930 7840 7680 7590 7430 7885 7635 55 2320 500 5270 10 1 9749984 756 4.09 0.45 12 0.15 1893.00 17284.00 9020 20241031 -14.08 6400 20240805 21.09 8150 -4.91 20250120 7050 9.93 20250203 9020 -14.08 20241031 6400 21.09 20240805 2.27 N 111110 500 55 억 70435 N N 11 N 00 N
11 20250306 150739 57 100.00 KOSPI 섬유·의류 N N N N N 7750 0 3 0.00 110749670 14337 53.66 7750 7790 7640 10070 5430 7750 7724.75 0.72 0 -4869 7930 7840 7680 7590 7430 7885 7635 55 2320 500 5270 10 1 9749984 756 4.09 0.45 12 0.15 1893.00 17284.00 9020 20241031 -14.08 6400 20240805 21.09 8150 -4.91 20250120 7050 9.93 20250203 9020 -14.08 20241031 6400 21.09 20240805 2.27 N 111110 500 55 억 70435 N N 6 N 00 N
12 20250306 140739 57 100.00 KOSPI 섬유·의류 N N N N N 7700 -50 5 -0.65 103335450 13375 50.06 7750 7790 7640 10070 5430 7750 7726.01 0.72 0 -4652 7930 7840 7680 7590 7430 7885 7635 55 2320 500 5270 10 1 9749984 751 4.07 0.45 12 0.14 1893.00 17284.00 9020 20241031 -14.63 6400 20240805 20.31 8150 -5.52 20250120 7050 9.22 20250203 9020 -14.63 20241031 6400 20.31 20240805 2.27 N 111110 500 55 억 70435 N N 6 N 00 N