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
093240/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
20250312,160716,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2140,30,2,1.42,1053225889,488534,47.15,2130,2205,2085,2740,1480,2110,2155.95,3.30,0,18495,2293,2201,2148,2056,2003,2175,2030,190,630,500,1300,5,1,38060189,814,10.44,0.87,06,1.28,205.00,2458.00,3200,20241211,-33.12,968,20240806,121.07,2940,-27.21,20250115,1976,8.30,20250123,3200,-33.12,20241211,968,121.07,20240806,2.99,N,093240,500,190 억,,1254870,N,N,39,N,00,N
20250312,150718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2130,20,2,0.95,1004345829,465616,44.94,2130,2205,2085,2740,1480,2110,2157.08,3.30,0,24449,2293,2201,2148,2056,2003,2175,2030,190,630,500,1300,5,1,38060189,811,10.39,0.87,06,1.22,205.00,2458.00,3200,20241211,-33.44,968,20240806,120.04,2940,-27.55,20250115,1976,7.79,20250123,3200,-33.44,20241211,968,120.04,20240806,2.99,N,093240,500,190 억,,1254870,N,N,5,N,00,N
20250312,140717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2165,55,2,2.61,820691934,379815,36.66,2130,2205,2085,2740,1480,2110,2160.84,3.30,0,32512,2293,2201,2148,2056,2003,2175,2030,190,630,500,1300,5,1,38060189,824,10.56,0.88,06,1.00,205.00,2458.00,3200,20241211,-32.34,968,20240806,123.66,2940,-26.36,20250115,1976,9.56,20250123,3200,-32.34,20241211,968,123.66,20240806,2.99,N,093240,500,190 억,,1254870,N,N,5,N,00,N
20250312,130716,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2165,55,2,2.61,714686489,330741,31.92,2130,2205,2085,2740,1480,2110,2160.95,3.30,0,25081,2293,2201,2148,2056,2003,2175,2030,190,630,500,1300,5,1,38060189,824,10.56,0.88,06,0.87,205.00,2458.00,3200,20241211,-32.34,968,20240806,123.66,2940,-26.36,20250115,1976,9.56,20250123,3200,-32.34,20241211,968,123.66,20240806,2.99,N,093240,500,190 억,,1254870,N,N,5,N,00,N
20250312,120719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2175,65,2,3.08,661467454,306240,29.56,2130,2205,2085,2740,1480,2110,2160.06,3.30,0,25380,2293,2201,2148,2056,2003,2175,2030,190,630,500,1300,5,1,38060189,828,10.61,0.88,06,0.80,205.00,2458.00,3200,20241211,-32.03,968,20240806,124.69,2940,-26.02,20250115,1976,10.07,20250123,3200,-32.03,20241211,968,124.69,20240806,2.99,N,093240,500,190 억,,1254870,N,N,5,N,00,N
20250312,110714,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2170,60,2,2.84,492881455,229401,22.14,2130,2195,2085,2740,1480,2110,2148.65,3.30,0,21727,2293,2201,2148,2056,2003,2175,2030,190,630,500,1300,5,1,38060189,826,10.59,0.88,06,0.60,205.00,2458.00,3200,20241211,-32.19,968,20240806,124.17,2940,-26.19,20250115,1976,9.82,20250123,3200,-32.19,20241211,968,124.17,20240806,2.99,N,093240,500,190 억,,1254870,N,N,5,N,00,N
20250312,100715,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2160,50,2,2.37,336128846,156984,15.15,2130,2195,2085,2740,1480,2110,2141.28,3.30,0,-12852,2293,2201,2148,2056,2003,2175,2030,190,630,500,1300,5,1,38060189,822,10.54,0.88,06,0.41,205.00,2458.00,3200,20241211,-32.50,968,20240806,123.14,2940,-26.53,20250115,1976,9.31,20250123,3200,-32.50,20241211,968,123.14,20240806,2.99,N,093240,500,190 억,,1254870,N,N,5,N,00,N
20250312,090720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2095,-15,5,-0.71,60874730,28981,2.80,2130,2140,2085,2740,1480,2110,2100.31,3.30,0,-11989,2293,2201,2148,2056,2003,2175,2030,190,630,500,1300,5,1,38060189,797,10.22,0.85,06,0.08,205.00,2458.00,3200,20241211,-34.53,968,20240806,116.43,2940,-28.74,20250115,1976,6.02,20250123,3200,-34.53,20241211,968,116.43,20240806,2.99,N,093240,500,190 억,,1254870,N,N,5,N,00,N
20250311,160711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2110,-80,5,-3.65,2213022142,1026529,91.48,2120,2240,2095,2845,1535,2190,2155.94,3.46,0,-38003,2320,2255,2165,2100,2010,2287,2132,190,655,500,1350,5,1,38060189,803,10.29,0.86,06,2.70,205.00,2458.00,3200,20241211,-34.06,968,20240806,117.98,2940,-28.23,20250115,1976,6.78,20250123,3200,-34.06,20241211,968,117.98,20240806,2.69,N,093240,500,190 억,,1316525,N,N,5,N,00,N
20250311,150714,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2100,-90,5,-4.11,2026894507,938433,83.63,2120,2240,2095,2845,1535,2190,2159.87,3.46,0,-60704,2320,2255,2165,2100,2010,2287,2132,190,655,500,1350,5,1,38060189,799,10.24,0.85,06,2.47,205.00,2458.00,3200,20241211,-34.38,968,20240806,116.94,2940,-28.57,20250115,1976,6.28,20250123,3200,-34.38,20241211,968,116.94,20240806,2.69,N,093240,500,190 억,,1316525,N,N,4,N,00,N
20250311,140714,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2135,-55,5,-2.51,1583107774,727956,64.87,2120,2240,2105,2845,1535,2190,2174.73,3.46,0,-37282,2320,2255,2165,2100,2010,2287,2132,190,655,500,1350,5,1,38060189,813,10.41,0.87,06,1.91,205.00,2458.00,3200,20241211,-33.28,968,20240806,120.56,2940,-27.38,20250115,1976,8.05,20250123,3200,-33.28,20241211,968,120.56,20240806,2.69,N,093240,500,190 억,,1316525,N,N,4,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 57 100.00 KOSPI 섬유·의류 N N N N N 2140 30 2 1.42 1053225889 488534 47.15 2130 2205 2085 2740 1480 2110 2155.95 3.30 0 18495 2293 2201 2148 2056 2003 2175 2030 190 630 500 1300 5 1 38060189 814 10.44 0.87 06 1.28 205.00 2458.00 3200 20241211 -33.12 968 20240806 121.07 2940 -27.21 20250115 1976 8.30 20250123 3200 -33.12 20241211 968 121.07 20240806 2.99 N 093240 500 190 억 1254870 N N 39 N 00 N
3 20250312 150718 57 100.00 KOSPI 섬유·의류 N N N N N 2130 20 2 0.95 1004345829 465616 44.94 2130 2205 2085 2740 1480 2110 2157.08 3.30 0 24449 2293 2201 2148 2056 2003 2175 2030 190 630 500 1300 5 1 38060189 811 10.39 0.87 06 1.22 205.00 2458.00 3200 20241211 -33.44 968 20240806 120.04 2940 -27.55 20250115 1976 7.79 20250123 3200 -33.44 20241211 968 120.04 20240806 2.99 N 093240 500 190 억 1254870 N N 5 N 00 N
4 20250312 140717 57 100.00 KOSPI 섬유·의류 N N N N N 2165 55 2 2.61 820691934 379815 36.66 2130 2205 2085 2740 1480 2110 2160.84 3.30 0 32512 2293 2201 2148 2056 2003 2175 2030 190 630 500 1300 5 1 38060189 824 10.56 0.88 06 1.00 205.00 2458.00 3200 20241211 -32.34 968 20240806 123.66 2940 -26.36 20250115 1976 9.56 20250123 3200 -32.34 20241211 968 123.66 20240806 2.99 N 093240 500 190 억 1254870 N N 5 N 00 N
5 20250312 130716 57 100.00 KOSPI 섬유·의류 N N N N N 2165 55 2 2.61 714686489 330741 31.92 2130 2205 2085 2740 1480 2110 2160.95 3.30 0 25081 2293 2201 2148 2056 2003 2175 2030 190 630 500 1300 5 1 38060189 824 10.56 0.88 06 0.87 205.00 2458.00 3200 20241211 -32.34 968 20240806 123.66 2940 -26.36 20250115 1976 9.56 20250123 3200 -32.34 20241211 968 123.66 20240806 2.99 N 093240 500 190 억 1254870 N N 5 N 00 N
6 20250312 120719 57 100.00 KOSPI 섬유·의류 N N N N N 2175 65 2 3.08 661467454 306240 29.56 2130 2205 2085 2740 1480 2110 2160.06 3.30 0 25380 2293 2201 2148 2056 2003 2175 2030 190 630 500 1300 5 1 38060189 828 10.61 0.88 06 0.80 205.00 2458.00 3200 20241211 -32.03 968 20240806 124.69 2940 -26.02 20250115 1976 10.07 20250123 3200 -32.03 20241211 968 124.69 20240806 2.99 N 093240 500 190 억 1254870 N N 5 N 00 N
7 20250312 110714 57 100.00 KOSPI 섬유·의류 N N N N N 2170 60 2 2.84 492881455 229401 22.14 2130 2195 2085 2740 1480 2110 2148.65 3.30 0 21727 2293 2201 2148 2056 2003 2175 2030 190 630 500 1300 5 1 38060189 826 10.59 0.88 06 0.60 205.00 2458.00 3200 20241211 -32.19 968 20240806 124.17 2940 -26.19 20250115 1976 9.82 20250123 3200 -32.19 20241211 968 124.17 20240806 2.99 N 093240 500 190 억 1254870 N N 5 N 00 N
8 20250312 100715 57 100.00 KOSPI 섬유·의류 N N N N N 2160 50 2 2.37 336128846 156984 15.15 2130 2195 2085 2740 1480 2110 2141.28 3.30 0 -12852 2293 2201 2148 2056 2003 2175 2030 190 630 500 1300 5 1 38060189 822 10.54 0.88 06 0.41 205.00 2458.00 3200 20241211 -32.50 968 20240806 123.14 2940 -26.53 20250115 1976 9.31 20250123 3200 -32.50 20241211 968 123.14 20240806 2.99 N 093240 500 190 억 1254870 N N 5 N 00 N
9 20250312 090720 57 100.00 KOSPI 섬유·의류 N N N N N 2095 -15 5 -0.71 60874730 28981 2.80 2130 2140 2085 2740 1480 2110 2100.31 3.30 0 -11989 2293 2201 2148 2056 2003 2175 2030 190 630 500 1300 5 1 38060189 797 10.22 0.85 06 0.08 205.00 2458.00 3200 20241211 -34.53 968 20240806 116.43 2940 -28.74 20250115 1976 6.02 20250123 3200 -34.53 20241211 968 116.43 20240806 2.99 N 093240 500 190 억 1254870 N N 5 N 00 N
10 20250311 160711 57 100.00 KOSPI 섬유·의류 N N N N N 2110 -80 5 -3.65 2213022142 1026529 91.48 2120 2240 2095 2845 1535 2190 2155.94 3.46 0 -38003 2320 2255 2165 2100 2010 2287 2132 190 655 500 1350 5 1 38060189 803 10.29 0.86 06 2.70 205.00 2458.00 3200 20241211 -34.06 968 20240806 117.98 2940 -28.23 20250115 1976 6.78 20250123 3200 -34.06 20241211 968 117.98 20240806 2.69 N 093240 500 190 억 1316525 N N 5 N 00 N
11 20250311 150714 57 100.00 KOSPI 섬유·의류 N N N N N 2100 -90 5 -4.11 2026894507 938433 83.63 2120 2240 2095 2845 1535 2190 2159.87 3.46 0 -60704 2320 2255 2165 2100 2010 2287 2132 190 655 500 1350 5 1 38060189 799 10.24 0.85 06 2.47 205.00 2458.00 3200 20241211 -34.38 968 20240806 116.94 2940 -28.57 20250115 1976 6.28 20250123 3200 -34.38 20241211 968 116.94 20240806 2.69 N 093240 500 190 억 1316525 N N 4 N 00 N
12 20250311 140714 57 100.00 KOSPI 섬유·의류 N N N N N 2135 -55 5 -2.51 1583107774 727956 64.87 2120 2240 2105 2845 1535 2190 2174.73 3.46 0 -37282 2320 2255 2165 2100 2010 2287 2132 190 655 500 1350 5 1 38060189 813 10.41 0.87 06 1.91 205.00 2458.00 3200 20241211 -33.28 968 20240806 120.56 2940 -27.38 20250115 1976 8.05 20250123 3200 -33.28 20241211 968 120.56 20240806 2.69 N 093240 500 190 억 1316525 N N 4 N 00 N