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
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
20250318,160728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2380,35,2,1.49,3170658574,1344101,80.04,2375,2405,2290,3045,1645,2345,2358.79,2.97,0,-19530,2468,2406,2333,2271,2198,2437,2302,190,700,500,1450,5,1,38060189,906,11.61,0.97,06,3.53,205.00,2458.00,3200,20241211,-25.62,968,20240806,145.87,2940,-19.05,20250115,1976,20.45,20250123,3200,-25.62,20241211,968,145.87,20240806,2.85,N,093240,500,190 억,,1131374,N,N,28,N,00,N
20250318,150732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2360,15,2,0.64,2981284329,1264108,75.27,2375,2405,2290,3045,1645,2345,2358.41,2.97,0,-18547,2468,2406,2333,2271,2198,2437,2302,190,700,500,1450,5,1,38060189,898,11.51,0.96,06,3.32,205.00,2458.00,3200,20241211,-26.25,968,20240806,143.80,2940,-19.73,20250115,1976,19.43,20250123,3200,-26.25,20241211,968,143.80,20240806,2.85,N,093240,500,190 억,,1131374,N,N,10,N,00,N
20250318,140730,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2360,15,2,0.64,2704574779,1146605,68.28,2375,2405,2290,3045,1645,2345,2358.77,2.97,0,-32272,2468,2406,2333,2271,2198,2437,2302,190,700,500,1450,5,1,38060189,898,11.51,0.96,06,3.01,205.00,2458.00,3200,20241211,-26.25,968,20240806,143.80,2940,-19.73,20250115,1976,19.43,20250123,3200,-26.25,20241211,968,143.80,20240806,2.85,N,093240,500,190 억,,1131374,N,N,10,N,00,N
20250318,130729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2370,25,2,1.07,2137921518,908320,54.09,2375,2405,2290,3045,1645,2345,2353.71,2.97,0,-26795,2468,2406,2333,2271,2198,2437,2302,190,700,500,1450,5,1,38060189,902,11.56,0.96,06,2.39,205.00,2458.00,3200,20241211,-25.94,968,20240806,144.83,2940,-19.39,20250115,1976,19.94,20250123,3200,-25.94,20241211,968,144.83,20240806,2.85,N,093240,500,190 억,,1131374,N,N,10,N,00,N
20250318,120730,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2355,10,2,0.43,1973887854,838808,49.95,2375,2405,2290,3045,1645,2345,2353.21,2.97,0,-46114,2468,2406,2333,2271,2198,2437,2302,190,700,500,1450,5,1,38060189,896,11.49,0.96,06,2.20,205.00,2458.00,3200,20241211,-26.41,968,20240806,143.29,2940,-19.90,20250115,1976,19.18,20250123,3200,-26.41,20241211,968,143.29,20240806,2.85,N,093240,500,190 억,,1131374,N,N,10,N,00,N
20250318,110728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2365,20,2,0.85,1467313909,624696,37.20,2375,2405,2290,3045,1645,2345,2348.84,2.97,0,-28760,2468,2406,2333,2271,2198,2437,2302,190,700,500,1450,5,1,38060189,900,11.54,0.96,06,1.64,205.00,2458.00,3200,20241211,-26.09,968,20240806,144.32,2940,-19.56,20250115,1976,19.69,20250123,3200,-26.09,20241211,968,144.32,20240806,2.85,N,093240,500,190 억,,1131374,N,N,10,N,00,N
20250318,100731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2355,10,2,0.43,1212166924,516541,30.76,2375,2405,2290,3045,1645,2345,2346.70,2.97,0,-15690,2468,2406,2333,2271,2198,2437,2302,190,700,500,1450,5,1,38060189,896,11.49,0.96,06,1.36,205.00,2458.00,3200,20241211,-26.41,968,20240806,143.29,2940,-19.90,20250115,1976,19.18,20250123,3200,-26.41,20241211,968,143.29,20240806,2.85,N,093240,500,190 억,,1131374,N,N,10,N,00,N
20250318,090733,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2325,-20,5,-0.85,412276747,173830,10.35,2375,2405,2325,3045,1645,2345,2371.72,2.97,0,-42226,2468,2406,2333,2271,2198,2437,2302,190,700,500,1450,5,1,38060189,885,11.34,0.95,06,0.46,205.00,2458.00,3200,20241211,-27.34,968,20240806,140.19,2940,-20.92,20250115,1976,17.66,20250123,3200,-27.34,20241211,968,140.19,20240806,2.85,N,093240,500,190 억,,1131374,N,N,10,N,00,N
20250317,160727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2345,15,2,0.64,3908947502,1671589,78.31,2310,2395,2260,3025,1635,2330,2338.45,3.17,0,-78507,2500,2415,2295,2210,2090,2457,2252,190,695,500,1440,5,1,38060189,893,11.44,0.95,06,4.39,205.00,2458.00,3200,20241211,-26.72,968,20240806,142.25,2940,-20.24,20250115,1976,18.67,20250123,3200,-26.72,20241211,968,142.25,20240806,2.76,N,093240,500,190 억,,1207017,N,N,10,N,00,N
20250317,150727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2345,15,2,0.64,3761933918,1608823,75.36,2310,2395,2260,3025,1635,2330,2338.31,3.17,0,-87205,2500,2415,2295,2210,2090,2457,2252,190,695,500,1440,5,1,38060189,893,11.44,0.95,06,4.23,205.00,2458.00,3200,20241211,-26.72,968,20240806,142.25,2940,-20.24,20250115,1976,18.67,20250123,3200,-26.72,20241211,968,142.25,20240806,2.76,N,093240,500,190 억,,1207017,N,N,12,N,00,N
20250317,140728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,5,2,0.21,3520855726,1505718,70.54,2310,2395,2260,3025,1635,2330,2338.32,3.17,0,-77843,2500,2415,2295,2210,2090,2457,2252,190,695,500,1440,5,1,38060189,889,11.39,0.95,06,3.96,205.00,2458.00,3200,20241211,-27.03,968,20240806,141.22,2940,-20.58,20250115,1976,18.17,20250123,3200,-27.03,20241211,968,141.22,20240806,2.76,N,093240,500,190 억,,1207017,N,N,12,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 160728 57 100.00 KOSPI 섬유·의류 N N N N N 2380 35 2 1.49 3170658574 1344101 80.04 2375 2405 2290 3045 1645 2345 2358.79 2.97 0 -19530 2468 2406 2333 2271 2198 2437 2302 190 700 500 1450 5 1 38060189 906 11.61 0.97 06 3.53 205.00 2458.00 3200 20241211 -25.62 968 20240806 145.87 2940 -19.05 20250115 1976 20.45 20250123 3200 -25.62 20241211 968 145.87 20240806 2.85 N 093240 500 190 억 1131374 N N 28 N 00 N
3 20250318 150732 57 100.00 KOSPI 섬유·의류 N N N N N 2360 15 2 0.64 2981284329 1264108 75.27 2375 2405 2290 3045 1645 2345 2358.41 2.97 0 -18547 2468 2406 2333 2271 2198 2437 2302 190 700 500 1450 5 1 38060189 898 11.51 0.96 06 3.32 205.00 2458.00 3200 20241211 -26.25 968 20240806 143.80 2940 -19.73 20250115 1976 19.43 20250123 3200 -26.25 20241211 968 143.80 20240806 2.85 N 093240 500 190 억 1131374 N N 10 N 00 N
4 20250318 140730 57 100.00 KOSPI 섬유·의류 N N N N N 2360 15 2 0.64 2704574779 1146605 68.28 2375 2405 2290 3045 1645 2345 2358.77 2.97 0 -32272 2468 2406 2333 2271 2198 2437 2302 190 700 500 1450 5 1 38060189 898 11.51 0.96 06 3.01 205.00 2458.00 3200 20241211 -26.25 968 20240806 143.80 2940 -19.73 20250115 1976 19.43 20250123 3200 -26.25 20241211 968 143.80 20240806 2.85 N 093240 500 190 억 1131374 N N 10 N 00 N
5 20250318 130729 57 100.00 KOSPI 섬유·의류 N N N N N 2370 25 2 1.07 2137921518 908320 54.09 2375 2405 2290 3045 1645 2345 2353.71 2.97 0 -26795 2468 2406 2333 2271 2198 2437 2302 190 700 500 1450 5 1 38060189 902 11.56 0.96 06 2.39 205.00 2458.00 3200 20241211 -25.94 968 20240806 144.83 2940 -19.39 20250115 1976 19.94 20250123 3200 -25.94 20241211 968 144.83 20240806 2.85 N 093240 500 190 억 1131374 N N 10 N 00 N
6 20250318 120730 57 100.00 KOSPI 섬유·의류 N N N N N 2355 10 2 0.43 1973887854 838808 49.95 2375 2405 2290 3045 1645 2345 2353.21 2.97 0 -46114 2468 2406 2333 2271 2198 2437 2302 190 700 500 1450 5 1 38060189 896 11.49 0.96 06 2.20 205.00 2458.00 3200 20241211 -26.41 968 20240806 143.29 2940 -19.90 20250115 1976 19.18 20250123 3200 -26.41 20241211 968 143.29 20240806 2.85 N 093240 500 190 억 1131374 N N 10 N 00 N
7 20250318 110728 57 100.00 KOSPI 섬유·의류 N N N N N 2365 20 2 0.85 1467313909 624696 37.20 2375 2405 2290 3045 1645 2345 2348.84 2.97 0 -28760 2468 2406 2333 2271 2198 2437 2302 190 700 500 1450 5 1 38060189 900 11.54 0.96 06 1.64 205.00 2458.00 3200 20241211 -26.09 968 20240806 144.32 2940 -19.56 20250115 1976 19.69 20250123 3200 -26.09 20241211 968 144.32 20240806 2.85 N 093240 500 190 억 1131374 N N 10 N 00 N
8 20250318 100731 57 100.00 KOSPI 섬유·의류 N N N N N 2355 10 2 0.43 1212166924 516541 30.76 2375 2405 2290 3045 1645 2345 2346.70 2.97 0 -15690 2468 2406 2333 2271 2198 2437 2302 190 700 500 1450 5 1 38060189 896 11.49 0.96 06 1.36 205.00 2458.00 3200 20241211 -26.41 968 20240806 143.29 2940 -19.90 20250115 1976 19.18 20250123 3200 -26.41 20241211 968 143.29 20240806 2.85 N 093240 500 190 억 1131374 N N 10 N 00 N
9 20250318 090733 57 100.00 KOSPI 섬유·의류 N N N N N 2325 -20 5 -0.85 412276747 173830 10.35 2375 2405 2325 3045 1645 2345 2371.72 2.97 0 -42226 2468 2406 2333 2271 2198 2437 2302 190 700 500 1450 5 1 38060189 885 11.34 0.95 06 0.46 205.00 2458.00 3200 20241211 -27.34 968 20240806 140.19 2940 -20.92 20250115 1976 17.66 20250123 3200 -27.34 20241211 968 140.19 20240806 2.85 N 093240 500 190 억 1131374 N N 10 N 00 N
10 20250317 160727 57 100.00 KOSPI 섬유·의류 N N N N N 2345 15 2 0.64 3908947502 1671589 78.31 2310 2395 2260 3025 1635 2330 2338.45 3.17 0 -78507 2500 2415 2295 2210 2090 2457 2252 190 695 500 1440 5 1 38060189 893 11.44 0.95 06 4.39 205.00 2458.00 3200 20241211 -26.72 968 20240806 142.25 2940 -20.24 20250115 1976 18.67 20250123 3200 -26.72 20241211 968 142.25 20240806 2.76 N 093240 500 190 억 1207017 N N 10 N 00 N
11 20250317 150727 57 100.00 KOSPI 섬유·의류 N N N N N 2345 15 2 0.64 3761933918 1608823 75.36 2310 2395 2260 3025 1635 2330 2338.31 3.17 0 -87205 2500 2415 2295 2210 2090 2457 2252 190 695 500 1440 5 1 38060189 893 11.44 0.95 06 4.23 205.00 2458.00 3200 20241211 -26.72 968 20240806 142.25 2940 -20.24 20250115 1976 18.67 20250123 3200 -26.72 20241211 968 142.25 20240806 2.76 N 093240 500 190 억 1207017 N N 12 N 00 N
12 20250317 140728 57 100.00 KOSPI 섬유·의류 N N N N N 2335 5 2 0.21 3520855726 1505718 70.54 2310 2395 2260 3025 1635 2330 2338.32 3.17 0 -77843 2500 2415 2295 2210 2090 2457 2252 190 695 500 1440 5 1 38060189 889 11.39 0.95 06 3.96 205.00 2458.00 3200 20241211 -27.03 968 20240806 141.22 2940 -20.58 20250115 1976 18.17 20250123 3200 -27.03 20241211 968 141.22 20240806 2.76 N 093240 500 190 억 1207017 N N 12 N 00 N