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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130727,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15300,140,2,0.92,366361750,24024,92.50,15260,15390,15140,19700,10620,15160,15249.82,12.73,0,3878,15326,15242,15156,15072,14986,15200,15030,1462,4540,5000,11210,10,1,29240000,4474,5.42,0.29,12,0.08,2822.00,52543.00,16770,20250217,-8.77,13040,20240306,17.33,16770,-8.77,20250217,15000,2.00,20250311,16770,-8.77,20250217,13090,16.88,20240805,0.18,N,093050,5000,1462 억,,3723317,N,N,97,N,00,N
20250317,120725,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15270,110,2,0.73,287418420,18861,72.62,15260,15320,15140,19700,10620,15160,15238.77,12.73,0,4570,15326,15242,15156,15072,14986,15200,15030,1462,4540,5000,11210,10,1,29240000,4465,5.41,0.29,12,0.06,2822.00,52543.00,16770,20250217,-8.94,13040,20240306,17.10,16770,-8.94,20250217,15000,1.80,20250311,16770,-8.94,20250217,13090,16.65,20240805,0.18,N,093050,5000,1462 억,,3723317,N,N,97,N,00,N
20250317,110727,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15280,120,2,0.79,243692820,15998,61.59,15260,15300,15140,19700,10620,15160,15232.71,12.73,0,4642,15326,15242,15156,15072,14986,15200,15030,1462,4540,5000,11210,10,1,29240000,4468,5.41,0.29,12,0.05,2822.00,52543.00,16770,20250217,-8.88,13040,20240306,17.18,16770,-8.88,20250217,15000,1.87,20250311,16770,-8.88,20250217,13090,16.73,20240805,0.18,N,093050,5000,1462 억,,3723317,N,N,97,N,00,N
20250317,100726,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15200,40,2,0.26,123957860,8145,31.36,15260,15270,15140,19700,10620,15160,15218.89,12.73,0,1364,15326,15242,15156,15072,14986,15200,15030,1462,4540,5000,11210,10,1,29240000,4444,5.39,0.29,12,0.03,2822.00,52543.00,16770,20250217,-9.36,13040,20240306,16.56,16770,-9.36,20250217,15000,1.33,20250311,16770,-9.36,20250217,13090,16.12,20240805,0.18,N,093050,5000,1462 억,,3723317,N,N,97,N,00,N
20250317,090727,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15140,-20,5,-0.13,9869340,650,2.50,15260,15270,15140,19700,10620,15160,15183.60,12.73,0,40,15326,15242,15156,15072,14986,15200,15030,1462,4540,5000,11210,10,1,29240000,4427,5.36,0.29,12,0.00,2822.00,52543.00,16770,20250217,-9.72,13040,20240306,16.10,16770,-9.72,20250217,15000,0.93,20250311,16770,-9.72,20250217,13090,15.66,20240805,0.18,N,093050,5000,1462 억,,3723317,N,N,97,N,00,N
20250314,160724,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15160,-60,5,-0.39,393035960,25973,113.40,15240,15240,15070,19780,10660,15220,15132.48,12.75,0,-4838,15333,15276,15203,15146,15073,15240,15110,1462,4560,5000,11260,10,1,29240000,4433,5.37,0.29,12,0.09,2822.00,52543.00,16770,20250217,-9.60,13040,20240306,16.26,16770,-9.60,20250217,15000,1.07,20250311,16770,-9.60,20250217,13090,15.81,20240805,0.15,N,093050,5000,1462 억,,3727403,N,N,97,N,00,N
20250314,150729,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15130,-90,5,-0.59,375288510,24801,108.28,15240,15240,15070,19780,10660,15220,15131.99,12.75,0,-5025,15333,15276,15203,15146,15073,15240,15110,1462,4560,5000,11260,10,1,29240000,4424,5.36,0.29,12,0.08,2822.00,52543.00,16770,20250217,-9.78,13040,20240306,16.03,16770,-9.78,20250217,15000,0.87,20250311,16770,-9.78,20250217,13090,15.58,20240805,0.15,N,093050,5000,1462 억,,3727403,N,N,131,N,00,N
20250314,140724,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15180,-40,5,-0.26,319649390,21125,92.23,15240,15240,15070,19780,10660,15220,15131.33,12.75,0,-5033,15333,15276,15203,15146,15073,15240,15110,1462,4560,5000,11260,10,1,29240000,4439,5.38,0.29,12,0.07,2822.00,52543.00,16770,20250217,-9.48,13040,20240306,16.41,16770,-9.48,20250217,15000,1.20,20250311,16770,-9.48,20250217,13090,15.97,20240805,0.15,N,093050,5000,1462 억,,3727403,N,N,131,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 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
3 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
4 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
5 20250317 130727 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15300 140 2 0.92 366361750 24024 92.50 15260 15390 15140 19700 10620 15160 15249.82 12.73 0 3878 15326 15242 15156 15072 14986 15200 15030 1462 4540 5000 11210 10 1 29240000 4474 5.42 0.29 12 0.08 2822.00 52543.00 16770 20250217 -8.77 13040 20240306 17.33 16770 -8.77 20250217 15000 2.00 20250311 16770 -8.77 20250217 13090 16.88 20240805 0.18 N 093050 5000 1462 억 3723317 N N 97 N 00 N
6 20250317 120725 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15270 110 2 0.73 287418420 18861 72.62 15260 15320 15140 19700 10620 15160 15238.77 12.73 0 4570 15326 15242 15156 15072 14986 15200 15030 1462 4540 5000 11210 10 1 29240000 4465 5.41 0.29 12 0.06 2822.00 52543.00 16770 20250217 -8.94 13040 20240306 17.10 16770 -8.94 20250217 15000 1.80 20250311 16770 -8.94 20250217 13090 16.65 20240805 0.18 N 093050 5000 1462 억 3723317 N N 97 N 00 N
7 20250317 110727 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15280 120 2 0.79 243692820 15998 61.59 15260 15300 15140 19700 10620 15160 15232.71 12.73 0 4642 15326 15242 15156 15072 14986 15200 15030 1462 4540 5000 11210 10 1 29240000 4468 5.41 0.29 12 0.05 2822.00 52543.00 16770 20250217 -8.88 13040 20240306 17.18 16770 -8.88 20250217 15000 1.87 20250311 16770 -8.88 20250217 13090 16.73 20240805 0.18 N 093050 5000 1462 억 3723317 N N 97 N 00 N
8 20250317 100726 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15200 40 2 0.26 123957860 8145 31.36 15260 15270 15140 19700 10620 15160 15218.89 12.73 0 1364 15326 15242 15156 15072 14986 15200 15030 1462 4540 5000 11210 10 1 29240000 4444 5.39 0.29 12 0.03 2822.00 52543.00 16770 20250217 -9.36 13040 20240306 16.56 16770 -9.36 20250217 15000 1.33 20250311 16770 -9.36 20250217 13090 16.12 20240805 0.18 N 093050 5000 1462 억 3723317 N N 97 N 00 N
9 20250317 090727 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15140 -20 5 -0.13 9869340 650 2.50 15260 15270 15140 19700 10620 15160 15183.60 12.73 0 40 15326 15242 15156 15072 14986 15200 15030 1462 4540 5000 11210 10 1 29240000 4427 5.36 0.29 12 0.00 2822.00 52543.00 16770 20250217 -9.72 13040 20240306 16.10 16770 -9.72 20250217 15000 0.93 20250311 16770 -9.72 20250217 13090 15.66 20240805 0.18 N 093050 5000 1462 억 3723317 N N 97 N 00 N
10 20250314 160724 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15160 -60 5 -0.39 393035960 25973 113.40 15240 15240 15070 19780 10660 15220 15132.48 12.75 0 -4838 15333 15276 15203 15146 15073 15240 15110 1462 4560 5000 11260 10 1 29240000 4433 5.37 0.29 12 0.09 2822.00 52543.00 16770 20250217 -9.60 13040 20240306 16.26 16770 -9.60 20250217 15000 1.07 20250311 16770 -9.60 20250217 13090 15.81 20240805 0.15 N 093050 5000 1462 억 3727403 N N 97 N 00 N
11 20250314 150729 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15130 -90 5 -0.59 375288510 24801 108.28 15240 15240 15070 19780 10660 15220 15131.99 12.75 0 -5025 15333 15276 15203 15146 15073 15240 15110 1462 4560 5000 11260 10 1 29240000 4424 5.36 0.29 12 0.08 2822.00 52543.00 16770 20250217 -9.78 13040 20240306 16.03 16770 -9.78 20250217 15000 0.87 20250311 16770 -9.78 20250217 13090 15.58 20240805 0.15 N 093050 5000 1462 억 3727403 N N 131 N 00 N
12 20250314 140724 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15180 -40 5 -0.26 319649390 21125 92.23 15240 15240 15070 19780 10660 15220 15131.33 12.75 0 -5033 15333 15276 15203 15146 15073 15240 15110 1462 4560 5000 11260 10 1 29240000 4439 5.38 0.29 12 0.07 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 0.15 N 093050 5000 1462 억 3727403 N N 131 N 00 N