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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093050/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
20250312,160716,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15130,-50,5,-0.33,980575010,64953,82.62,15180,15260,15000,19730,10630,15180,15096.69,12.68,0,-1203,15713,15446,15223,14956,14733,15335,14845,1462,4550,5000,11230,10,1,29240000,4424,5.36,0.29,12,0.22,2822.00,52543.00,16770,20250217,-9.78,13040,20240306,16.03,16770,-9.78,20250217,15000,0.87,20250312,16770,-9.78,20250217,13090,15.58,20240805,0.10,N,093050,5000,1462 억,,3707639,N,N,25,N,00,N
20250312,150718,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15140,-40,5,-0.26,948612960,62841,79.93,15180,15260,15000,19730,10630,15180,15095.45,12.68,0,-989,15713,15446,15223,14956,14733,15335,14845,1462,4550,5000,11230,10,1,29240000,4427,5.36,0.29,12,0.21,2822.00,52543.00,16770,20250217,-9.72,13040,20240306,16.10,16770,-9.72,20250217,15000,0.93,20250312,16770,-9.72,20250217,13090,15.66,20240805,0.10,N,093050,5000,1462 억,,3707639,N,N,20,N,00,N
20250312,140716,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15190,10,2,0.07,817557110,54172,68.90,15180,15260,15000,19730,10630,15180,15091.88,12.68,0,-5123,15713,15446,15223,14956,14733,15335,14845,1462,4550,5000,11230,10,1,29240000,4442,5.38,0.29,12,0.19,2822.00,52543.00,16770,20250217,-9.42,13040,20240306,16.49,16770,-9.42,20250217,15000,1.27,20250312,16770,-9.42,20250217,13090,16.04,20240805,0.10,N,093050,5000,1462 억,,3707639,N,N,20,N,00,N
20250312,130716,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15110,-70,5,-0.46,744355160,49342,62.76,15180,15260,15000,19730,10630,15180,15085.63,12.68,0,-5036,15713,15446,15223,14956,14733,15335,14845,1462,4550,5000,11230,10,1,29240000,4418,5.35,0.29,12,0.17,2822.00,52543.00,16770,20250217,-9.90,13040,20240306,15.87,16770,-9.90,20250217,15000,0.73,20250312,16770,-9.90,20250217,13090,15.43,20240805,0.10,N,093050,5000,1462 억,,3707639,N,N,20,N,00,N
20250312,120718,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15050,-130,5,-0.86,623879670,41341,52.58,15180,15260,15000,19730,10630,15180,15091.06,12.68,0,-4265,15713,15446,15223,14956,14733,15335,14845,1462,4550,5000,11230,10,1,29240000,4401,5.33,0.29,12,0.14,2822.00,52543.00,16770,20250217,-10.26,13040,20240306,15.41,16770,-10.26,20250217,15000,0.33,20250312,16770,-10.26,20250217,13090,14.97,20240805,0.10,N,093050,5000,1462 억,,3707639,N,N,20,N,00,N
20250312,110713,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15100,-80,5,-0.53,526210775,34870,44.35,15180,15260,15000,19730,10630,15180,15090.64,12.68,0,-4215,15713,15446,15223,14956,14733,15335,14845,1462,4550,5000,11230,10,1,29240000,4415,5.35,0.29,12,0.12,2822.00,52543.00,16770,20250217,-9.96,13040,20240306,15.80,16770,-9.96,20250217,15000,0.67,20250312,16770,-9.96,20250217,13090,15.36,20240805,0.10,N,093050,5000,1462 억,,3707639,N,N,20,N,00,N
20250312,100714,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15120,-60,5,-0.40,203189840,13437,17.09,15180,15260,15070,19730,10630,15180,15121.67,12.68,0,-3781,15713,15446,15223,14956,14733,15335,14845,1462,4550,5000,11230,10,1,29240000,4421,5.36,0.29,12,0.05,2822.00,52543.00,16770,20250217,-9.84,13040,20240306,15.95,16770,-9.84,20250217,15000,0.80,20250311,16770,-9.84,20250217,13090,15.51,20240805,0.10,N,093050,5000,1462 억,,3707639,N,N,20,N,00,N
20250312,090719,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15120,-60,5,-0.40,14096340,930,1.18,15180,15260,15120,19730,10630,15180,15157.35,12.68,0,-397,15713,15446,15223,14956,14733,15335,14845,1462,4550,5000,11230,10,1,29240000,4421,5.36,0.29,12,0.00,2822.00,52543.00,16770,20250217,-9.84,13040,20240306,15.95,16770,-9.84,20250217,15000,0.80,20250311,16770,-9.84,20250217,13090,15.51,20240805,0.10,N,093050,5000,1462 억,,3707639,N,N,20,N,00,N
20250311,160710,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15180,-320,5,-2.06,1190335340,78615,130.51,15490,15490,15000,20150,10850,15500,15141.32,12.65,0,5865,16080,15790,15630,15340,15180,15710,15260,1462,4650,5000,11470,10,1,29240000,4439,5.38,0.29,12,0.27,2822.00,52543.00,16770,20250217,-9.48,13040,20240306,16.41,16770,-9.48,20250217,15000,1.20,20250311,16770,-9.48,20250217,13090,15.97,20240805,0.08,N,093050,5000,1462 억,,3699276,N,N,20,N,00,N
20250311,150713,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15150,-350,5,-2.26,1090295640,72017,119.55,15490,15490,15000,20150,10850,15500,15139.42,12.65,0,3693,16080,15790,15630,15340,15180,15710,15260,1462,4650,5000,11470,10,1,29240000,4430,5.37,0.29,12,0.25,2822.00,52543.00,16770,20250217,-9.66,13040,20240306,16.18,16770,-9.66,20250217,15000,1.00,20250311,16770,-9.66,20250217,13090,15.74,20240805,0.08,N,093050,5000,1462 억,,3699276,N,N,106,N,00,N
20250311,140713,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15210,-290,5,-1.87,973434280,64304,106.75,15490,15490,15000,20150,10850,15500,15138.01,12.65,0,1955,16080,15790,15630,15340,15180,15710,15260,1462,4650,5000,11470,10,1,29240000,4447,5.39,0.29,12,0.22,2822.00,52543.00,16770,20250217,-9.30,13040,20240306,16.64,16770,-9.30,20250217,15000,1.40,20250311,16770,-9.30,20250217,13090,16.20,20240805,0.08,N,093050,5000,1462 억,,3699276,N,N,106,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 20250312 160716 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15130 -50 5 -0.33 980575010 64953 82.62 15180 15260 15000 19730 10630 15180 15096.69 12.68 0 -1203 15713 15446 15223 14956 14733 15335 14845 1462 4550 5000 11230 10 1 29240000 4424 5.36 0.29 12 0.22 2822.00 52543.00 16770 20250217 -9.78 13040 20240306 16.03 16770 -9.78 20250217 15000 0.87 20250312 16770 -9.78 20250217 13090 15.58 20240805 0.10 N 093050 5000 1462 억 3707639 N N 25 N 00 N
3 20250312 150718 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15140 -40 5 -0.26 948612960 62841 79.93 15180 15260 15000 19730 10630 15180 15095.45 12.68 0 -989 15713 15446 15223 14956 14733 15335 14845 1462 4550 5000 11230 10 1 29240000 4427 5.36 0.29 12 0.21 2822.00 52543.00 16770 20250217 -9.72 13040 20240306 16.10 16770 -9.72 20250217 15000 0.93 20250312 16770 -9.72 20250217 13090 15.66 20240805 0.10 N 093050 5000 1462 억 3707639 N N 20 N 00 N
4 20250312 140716 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15190 10 2 0.07 817557110 54172 68.90 15180 15260 15000 19730 10630 15180 15091.88 12.68 0 -5123 15713 15446 15223 14956 14733 15335 14845 1462 4550 5000 11230 10 1 29240000 4442 5.38 0.29 12 0.19 2822.00 52543.00 16770 20250217 -9.42 13040 20240306 16.49 16770 -9.42 20250217 15000 1.27 20250312 16770 -9.42 20250217 13090 16.04 20240805 0.10 N 093050 5000 1462 억 3707639 N N 20 N 00 N
5 20250312 130716 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15110 -70 5 -0.46 744355160 49342 62.76 15180 15260 15000 19730 10630 15180 15085.63 12.68 0 -5036 15713 15446 15223 14956 14733 15335 14845 1462 4550 5000 11230 10 1 29240000 4418 5.35 0.29 12 0.17 2822.00 52543.00 16770 20250217 -9.90 13040 20240306 15.87 16770 -9.90 20250217 15000 0.73 20250312 16770 -9.90 20250217 13090 15.43 20240805 0.10 N 093050 5000 1462 억 3707639 N N 20 N 00 N
6 20250312 120718 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15050 -130 5 -0.86 623879670 41341 52.58 15180 15260 15000 19730 10630 15180 15091.06 12.68 0 -4265 15713 15446 15223 14956 14733 15335 14845 1462 4550 5000 11230 10 1 29240000 4401 5.33 0.29 12 0.14 2822.00 52543.00 16770 20250217 -10.26 13040 20240306 15.41 16770 -10.26 20250217 15000 0.33 20250312 16770 -10.26 20250217 13090 14.97 20240805 0.10 N 093050 5000 1462 억 3707639 N N 20 N 00 N
7 20250312 110713 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15100 -80 5 -0.53 526210775 34870 44.35 15180 15260 15000 19730 10630 15180 15090.64 12.68 0 -4215 15713 15446 15223 14956 14733 15335 14845 1462 4550 5000 11230 10 1 29240000 4415 5.35 0.29 12 0.12 2822.00 52543.00 16770 20250217 -9.96 13040 20240306 15.80 16770 -9.96 20250217 15000 0.67 20250312 16770 -9.96 20250217 13090 15.36 20240805 0.10 N 093050 5000 1462 억 3707639 N N 20 N 00 N
8 20250312 100714 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15120 -60 5 -0.40 203189840 13437 17.09 15180 15260 15070 19730 10630 15180 15121.67 12.68 0 -3781 15713 15446 15223 14956 14733 15335 14845 1462 4550 5000 11230 10 1 29240000 4421 5.36 0.29 12 0.05 2822.00 52543.00 16770 20250217 -9.84 13040 20240306 15.95 16770 -9.84 20250217 15000 0.80 20250311 16770 -9.84 20250217 13090 15.51 20240805 0.10 N 093050 5000 1462 억 3707639 N N 20 N 00 N
9 20250312 090719 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15120 -60 5 -0.40 14096340 930 1.18 15180 15260 15120 19730 10630 15180 15157.35 12.68 0 -397 15713 15446 15223 14956 14733 15335 14845 1462 4550 5000 11230 10 1 29240000 4421 5.36 0.29 12 0.00 2822.00 52543.00 16770 20250217 -9.84 13040 20240306 15.95 16770 -9.84 20250217 15000 0.80 20250311 16770 -9.84 20250217 13090 15.51 20240805 0.10 N 093050 5000 1462 억 3707639 N N 20 N 00 N
10 20250311 160710 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15180 -320 5 -2.06 1190335340 78615 130.51 15490 15490 15000 20150 10850 15500 15141.32 12.65 0 5865 16080 15790 15630 15340 15180 15710 15260 1462 4650 5000 11470 10 1 29240000 4439 5.38 0.29 12 0.27 2822.00 52543.00 16770 20250217 -9.48 13040 20240306 16.41 16770 -9.48 20250217 15000 1.20 20250311 16770 -9.48 20250217 13090 15.97 20240805 0.08 N 093050 5000 1462 억 3699276 N N 20 N 00 N
11 20250311 150713 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15150 -350 5 -2.26 1090295640 72017 119.55 15490 15490 15000 20150 10850 15500 15139.42 12.65 0 3693 16080 15790 15630 15340 15180 15710 15260 1462 4650 5000 11470 10 1 29240000 4430 5.37 0.29 12 0.25 2822.00 52543.00 16770 20250217 -9.66 13040 20240306 16.18 16770 -9.66 20250217 15000 1.00 20250311 16770 -9.66 20250217 13090 15.74 20240805 0.08 N 093050 5000 1462 억 3699276 N N 106 N 00 N
12 20250311 140713 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15210 -290 5 -1.87 973434280 64304 106.75 15490 15490 15000 20150 10850 15500 15138.01 12.65 0 1955 16080 15790 15630 15340 15180 15710 15260 1462 4650 5000 11470 10 1 29240000 4447 5.39 0.29 12 0.22 2822.00 52543.00 16770 20250217 -9.30 13040 20240306 16.64 16770 -9.30 20250217 15000 1.40 20250311 16770 -9.30 20250217 13090 16.20 20240805 0.08 N 093050 5000 1462 억 3699276 N N 106 N 00 N