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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160727,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15400,0,3,0.00,199474680,12959,33.42,15440,15450,15360,20000,10780,15400,15392.75,12.75,0,-2110,15573,15486,15313,15226,15053,15530,15270,1462,4600,5000,11390,10,1,29240000,4503,5.46,0.29,12,0.04,2822.00,52543.00,16770,20250217,-8.17,13040,20240306,18.10,16770,-8.17,20250217,15000,2.67,20250311,16770,-8.17,20250217,13090,17.65,20240805,0.19,N,093050,5000,1462 억,,3728701,N,N,24,N,00,N
20250318,150731,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15390,-10,5,-0.06,169490540,11009,28.39,15440,15450,15360,20000,10780,15400,15395.63,12.75,0,-927,15573,15486,15313,15226,15053,15530,15270,1462,4600,5000,11390,10,1,29240000,4500,5.45,0.29,12,0.04,2822.00,52543.00,16770,20250217,-8.23,13040,20240306,18.02,16770,-8.23,20250217,15000,2.60,20250311,16770,-8.23,20250217,13090,17.57,20240805,0.19,N,093050,5000,1462 억,,3728701,N,N,112,N,00,N
20250318,140729,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15390,-10,5,-0.06,136149710,8843,22.81,15440,15450,15360,20000,10780,15400,15396.33,12.75,0,551,15573,15486,15313,15226,15053,15530,15270,1462,4600,5000,11390,10,1,29240000,4500,5.45,0.29,12,0.03,2822.00,52543.00,16770,20250217,-8.23,13040,20240306,18.02,16770,-8.23,20250217,15000,2.60,20250311,16770,-8.23,20250217,13090,17.57,20240805,0.19,N,093050,5000,1462 억,,3728701,N,N,112,N,00,N
20250318,130728,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15380,-20,5,-0.13,125499190,8151,21.02,15440,15450,15360,20000,10780,15400,15396.78,12.75,0,546,15573,15486,15313,15226,15053,15530,15270,1462,4600,5000,11390,10,1,29240000,4497,5.45,0.29,12,0.03,2822.00,52543.00,16770,20250217,-8.29,13040,20240306,17.94,16770,-8.29,20250217,15000,2.53,20250311,16770,-8.29,20250217,13090,17.49,20240805,0.19,N,093050,5000,1462 억,,3728701,N,N,112,N,00,N
20250318,120729,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15390,-10,5,-0.06,105550520,6855,17.68,15440,15450,15360,20000,10780,15400,15397.60,12.75,0,79,15573,15486,15313,15226,15053,15530,15270,1462,4600,5000,11390,10,1,29240000,4500,5.45,0.29,12,0.02,2822.00,52543.00,16770,20250217,-8.23,13040,20240306,18.02,16770,-8.23,20250217,15000,2.60,20250311,16770,-8.23,20250217,13090,17.57,20240805,0.19,N,093050,5000,1462 억,,3728701,N,N,112,N,00,N
20250318,110727,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15370,-30,5,-0.19,84150520,5464,14.09,15440,15450,15370,20000,10780,15400,15400.90,12.75,0,-251,15573,15486,15313,15226,15053,15530,15270,1462,4600,5000,11390,10,1,29240000,4494,5.45,0.29,12,0.02,2822.00,52543.00,16770,20250217,-8.35,13040,20240306,17.87,16770,-8.35,20250217,15000,2.47,20250311,16770,-8.35,20250217,13090,17.42,20240805,0.19,N,093050,5000,1462 억,,3728701,N,N,112,N,00,N
20250318,100730,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15380,-20,5,-0.13,44878120,2912,7.51,15440,15450,15380,20000,10780,15400,15411.44,12.75,0,36,15573,15486,15313,15226,15053,15530,15270,1462,4600,5000,11390,10,1,29240000,4497,5.45,0.29,12,0.01,2822.00,52543.00,16770,20250217,-8.29,13040,20240306,17.94,16770,-8.29,20250217,15000,2.53,20250311,16770,-8.29,20250217,13090,17.49,20240805,0.19,N,093050,5000,1462 억,,3728701,N,N,112,N,00,N
20250318,090732,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15400,0,3,0.00,12053090,782,2.02,15440,15440,15400,20000,10780,15400,15413.16,12.75,0,72,15573,15486,15313,15226,15053,15530,15270,1462,4600,5000,11390,10,1,29240000,4503,5.46,0.29,12,0.00,2822.00,52543.00,16770,20250217,-8.17,13040,20240306,18.10,16770,-8.17,20250217,15000,2.67,20250311,16770,-8.17,20250217,13090,17.65,20240805,0.19,N,093050,5000,1462 억,,3728701,N,N,112,N,00,N
20250317,160726,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15400,240,2,1.58,592492370,38768,149.26,15260,15400,15140,19700,10620,15160,15281.50,12.73,0,3756,15326,15242,15156,15072,14986,15200,15030,1462,4540,5000,11210,10,1,29240000,4503,5.46,0.29,12,0.13,2822.00,52543.00,16770,20250217,-8.17,13040,20240306,18.10,16770,-8.17,20250217,15000,2.67,20250311,16770,-8.17,20250217,13090,17.65,20240805,0.18,N,093050,5000,1462 억,,3723317,N,N,111,N,00,N
20250317,150726,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15370,210,2,1.39,563308970,36869,141.95,15260,15400,15140,19700,10620,15160,15278.66,12.73,0,4452,15326,15242,15156,15072,14986,15200,15030,1462,4540,5000,11210,10,1,29240000,4494,5.45,0.29,12,0.13,2822.00,52543.00,16770,20250217,-8.35,13040,20240306,17.87,16770,-8.35,20250217,15000,2.47,20250311,16770,-8.35,20250217,13090,17.42,20240805,0.18,N,093050,5000,1462 억,,3723317,N,N,97,N,00,N
20250317,140727,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15330,170,2,1.12,441295840,28920,111.35,15260,15390,15140,19700,10620,15160,15259.19,12.73,0,4725,15326,15242,15156,15072,14986,15200,15030,1462,4540,5000,11210,10,1,29240000,4482,5.43,0.29,12,0.10,2822.00,52543.00,16770,20250217,-8.59,13040,20240306,17.56,16770,-8.59,20250217,15000,2.20,20250311,16770,-8.59,20250217,13090,17.11,20240805,0.18,N,093050,5000,1462 억,,3723317,N,N,97,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 20250318 160727 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15400 0 3 0.00 199474680 12959 33.42 15440 15450 15360 20000 10780 15400 15392.75 12.75 0 -2110 15573 15486 15313 15226 15053 15530 15270 1462 4600 5000 11390 10 1 29240000 4503 5.46 0.29 12 0.04 2822.00 52543.00 16770 20250217 -8.17 13040 20240306 18.10 16770 -8.17 20250217 15000 2.67 20250311 16770 -8.17 20250217 13090 17.65 20240805 0.19 N 093050 5000 1462 억 3728701 N N 24 N 00 N
3 20250318 150731 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15390 -10 5 -0.06 169490540 11009 28.39 15440 15450 15360 20000 10780 15400 15395.63 12.75 0 -927 15573 15486 15313 15226 15053 15530 15270 1462 4600 5000 11390 10 1 29240000 4500 5.45 0.29 12 0.04 2822.00 52543.00 16770 20250217 -8.23 13040 20240306 18.02 16770 -8.23 20250217 15000 2.60 20250311 16770 -8.23 20250217 13090 17.57 20240805 0.19 N 093050 5000 1462 억 3728701 N N 112 N 00 N
4 20250318 140729 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15390 -10 5 -0.06 136149710 8843 22.81 15440 15450 15360 20000 10780 15400 15396.33 12.75 0 551 15573 15486 15313 15226 15053 15530 15270 1462 4600 5000 11390 10 1 29240000 4500 5.45 0.29 12 0.03 2822.00 52543.00 16770 20250217 -8.23 13040 20240306 18.02 16770 -8.23 20250217 15000 2.60 20250311 16770 -8.23 20250217 13090 17.57 20240805 0.19 N 093050 5000 1462 억 3728701 N N 112 N 00 N
5 20250318 130728 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15380 -20 5 -0.13 125499190 8151 21.02 15440 15450 15360 20000 10780 15400 15396.78 12.75 0 546 15573 15486 15313 15226 15053 15530 15270 1462 4600 5000 11390 10 1 29240000 4497 5.45 0.29 12 0.03 2822.00 52543.00 16770 20250217 -8.29 13040 20240306 17.94 16770 -8.29 20250217 15000 2.53 20250311 16770 -8.29 20250217 13090 17.49 20240805 0.19 N 093050 5000 1462 억 3728701 N N 112 N 00 N
6 20250318 120729 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15390 -10 5 -0.06 105550520 6855 17.68 15440 15450 15360 20000 10780 15400 15397.60 12.75 0 79 15573 15486 15313 15226 15053 15530 15270 1462 4600 5000 11390 10 1 29240000 4500 5.45 0.29 12 0.02 2822.00 52543.00 16770 20250217 -8.23 13040 20240306 18.02 16770 -8.23 20250217 15000 2.60 20250311 16770 -8.23 20250217 13090 17.57 20240805 0.19 N 093050 5000 1462 억 3728701 N N 112 N 00 N
7 20250318 110727 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15370 -30 5 -0.19 84150520 5464 14.09 15440 15450 15370 20000 10780 15400 15400.90 12.75 0 -251 15573 15486 15313 15226 15053 15530 15270 1462 4600 5000 11390 10 1 29240000 4494 5.45 0.29 12 0.02 2822.00 52543.00 16770 20250217 -8.35 13040 20240306 17.87 16770 -8.35 20250217 15000 2.47 20250311 16770 -8.35 20250217 13090 17.42 20240805 0.19 N 093050 5000 1462 억 3728701 N N 112 N 00 N
8 20250318 100730 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15380 -20 5 -0.13 44878120 2912 7.51 15440 15450 15380 20000 10780 15400 15411.44 12.75 0 36 15573 15486 15313 15226 15053 15530 15270 1462 4600 5000 11390 10 1 29240000 4497 5.45 0.29 12 0.01 2822.00 52543.00 16770 20250217 -8.29 13040 20240306 17.94 16770 -8.29 20250217 15000 2.53 20250311 16770 -8.29 20250217 13090 17.49 20240805 0.19 N 093050 5000 1462 억 3728701 N N 112 N 00 N
9 20250318 090732 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15400 0 3 0.00 12053090 782 2.02 15440 15440 15400 20000 10780 15400 15413.16 12.75 0 72 15573 15486 15313 15226 15053 15530 15270 1462 4600 5000 11390 10 1 29240000 4503 5.46 0.29 12 0.00 2822.00 52543.00 16770 20250217 -8.17 13040 20240306 18.10 16770 -8.17 20250217 15000 2.67 20250311 16770 -8.17 20250217 13090 17.65 20240805 0.19 N 093050 5000 1462 억 3728701 N N 112 N 00 N
10 20250317 160726 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15400 240 2 1.58 592492370 38768 149.26 15260 15400 15140 19700 10620 15160 15281.50 12.73 0 3756 15326 15242 15156 15072 14986 15200 15030 1462 4540 5000 11210 10 1 29240000 4503 5.46 0.29 12 0.13 2822.00 52543.00 16770 20250217 -8.17 13040 20240306 18.10 16770 -8.17 20250217 15000 2.67 20250311 16770 -8.17 20250217 13090 17.65 20240805 0.18 N 093050 5000 1462 억 3723317 N N 111 N 00 N
11 20250317 150726 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15370 210 2 1.39 563308970 36869 141.95 15260 15400 15140 19700 10620 15160 15278.66 12.73 0 4452 15326 15242 15156 15072 14986 15200 15030 1462 4540 5000 11210 10 1 29240000 4494 5.45 0.29 12 0.13 2822.00 52543.00 16770 20250217 -8.35 13040 20240306 17.87 16770 -8.35 20250217 15000 2.47 20250311 16770 -8.35 20250217 13090 17.42 20240805 0.18 N 093050 5000 1462 억 3723317 N N 97 N 00 N
12 20250317 140727 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15330 170 2 1.12 441295840 28920 111.35 15260 15390 15140 19700 10620 15160 15259.19 12.73 0 4725 15326 15242 15156 15072 14986 15200 15030 1462 4540 5000 11210 10 1 29240000 4482 5.43 0.29 12 0.10 2822.00 52543.00 16770 20250217 -8.59 13040 20240306 17.56 16770 -8.59 20250217 15000 2.20 20250311 16770 -8.59 20250217 13090 17.11 20240805 0.18 N 093050 5000 1462 억 3723317 N N 97 N 00 N