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
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
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
20250317,130727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2340,10,2,0.43,3288424561,1405849,65.86,2310,2395,2260,3025,1635,2330,2339.10,3.17,0,-93567,2500,2415,2295,2210,2090,2457,2252,190,695,500,1440,5,1,38060189,891,11.41,0.95,06,3.69,205.00,2458.00,3200,20241211,-26.88,968,20240806,141.74,2940,-20.41,20250115,1976,18.42,20250123,3200,-26.88,20241211,968,141.74,20240806,2.76,N,093240,500,190 억,,1207017,N,N,12,N,00,N
20250317,120726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2330,0,3,0.00,3007969097,1285836,60.23,2310,2395,2260,3025,1635,2330,2339.31,3.17,0,-80185,2500,2415,2295,2210,2090,2457,2252,190,695,500,1440,5,1,38060189,887,11.37,0.95,06,3.38,205.00,2458.00,3200,20241211,-27.19,968,20240806,140.70,2940,-20.75,20250115,1976,17.91,20250123,3200,-27.19,20241211,968,140.70,20240806,2.76,N,093240,500,190 억,,1207017,N,N,12,N,00,N
20250317,110728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2380,50,2,2.15,2529797271,1080831,50.63,2310,2395,2260,3025,1635,2330,2340.60,3.17,0,-35630,2500,2415,2295,2210,2090,2457,2252,190,695,500,1440,5,1,38060189,906,11.61,0.97,06,2.84,205.00,2458.00,3200,20241211,-25.62,968,20240806,145.87,2940,-19.05,20250115,1976,20.45,20250123,3200,-25.62,20241211,968,145.87,20240806,2.76,N,093240,500,190 억,,1207017,N,N,12,N,00,N
20250317,100727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2315,-15,5,-0.64,1046292856,453308,21.24,2310,2350,2260,3025,1635,2330,2308.12,3.17,0,738,2500,2415,2295,2210,2090,2457,2252,190,695,500,1440,5,1,38060189,881,11.29,0.94,06,1.19,205.00,2458.00,3200,20241211,-27.66,968,20240806,139.15,2940,-21.26,20250115,1976,17.16,20250123,3200,-27.66,20241211,968,139.15,20240806,2.76,N,093240,500,190 억,,1207017,N,N,12,N,00,N
20250317,090728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2280,-50,5,-2.15,283689465,124464,5.83,2310,2315,2260,3025,1635,2330,2279.26,3.17,0,-171,2500,2415,2295,2210,2090,2457,2252,190,695,500,1440,5,1,38060189,868,11.12,0.93,06,0.33,205.00,2458.00,3200,20241211,-28.75,968,20240806,135.54,2940,-22.45,20250115,1976,15.38,20250123,3200,-28.75,20241211,968,135.54,20240806,2.76,N,093240,500,190 억,,1207017,N,N,12,N,00,N
20250314,160725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2330,125,2,5.67,4869896017,2124067,380.15,2205,2380,2175,2865,1545,2205,2292.68,3.40,0,-72095,2295,2250,2185,2140,2075,2272,2162,190,660,500,1360,5,1,38060189,887,11.37,0.95,06,5.58,205.00,2458.00,3200,20241211,-27.19,968,20240806,140.70,2940,-20.75,20250115,1976,17.91,20250123,3200,-27.19,20241211,968,140.70,20240806,2.85,N,093240,500,190 억,,1295539,N,N,12,N,00,N
20250314,150730,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2315,110,2,4.99,4734717515,2065711,369.70,2205,2380,2175,2865,1545,2205,2292.07,3.40,0,-70448,2295,2250,2185,2140,2075,2272,2162,190,660,500,1360,5,1,38060189,881,11.29,0.94,06,5.43,205.00,2458.00,3200,20241211,-27.66,968,20240806,139.15,2940,-21.26,20250115,1976,17.16,20250123,3200,-27.66,20241211,968,139.15,20240806,2.85,N,093240,500,190 억,,1295539,N,N,92,N,00,N
20250314,140725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2300,95,2,4.31,2472921570,1095792,196.12,2205,2330,2175,2865,1545,2205,2256.76,3.40,0,-39403,2295,2250,2185,2140,2075,2272,2162,190,660,500,1360,5,1,38060189,875,11.22,0.94,06,2.88,205.00,2458.00,3200,20241211,-28.12,968,20240806,137.60,2940,-21.77,20250115,1976,16.40,20250123,3200,-28.12,20241211,968,137.60,20240806,2.85,N,093240,500,190 억,,1295539,N,N,92,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 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
3 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
4 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
5 20250317 130727 57 100.00 KOSPI 섬유·의류 N N N N N 2340 10 2 0.43 3288424561 1405849 65.86 2310 2395 2260 3025 1635 2330 2339.10 3.17 0 -93567 2500 2415 2295 2210 2090 2457 2252 190 695 500 1440 5 1 38060189 891 11.41 0.95 06 3.69 205.00 2458.00 3200 20241211 -26.88 968 20240806 141.74 2940 -20.41 20250115 1976 18.42 20250123 3200 -26.88 20241211 968 141.74 20240806 2.76 N 093240 500 190 억 1207017 N N 12 N 00 N
6 20250317 120726 57 100.00 KOSPI 섬유·의류 N N N N N 2330 0 3 0.00 3007969097 1285836 60.23 2310 2395 2260 3025 1635 2330 2339.31 3.17 0 -80185 2500 2415 2295 2210 2090 2457 2252 190 695 500 1440 5 1 38060189 887 11.37 0.95 06 3.38 205.00 2458.00 3200 20241211 -27.19 968 20240806 140.70 2940 -20.75 20250115 1976 17.91 20250123 3200 -27.19 20241211 968 140.70 20240806 2.76 N 093240 500 190 억 1207017 N N 12 N 00 N
7 20250317 110728 57 100.00 KOSPI 섬유·의류 N N N N N 2380 50 2 2.15 2529797271 1080831 50.63 2310 2395 2260 3025 1635 2330 2340.60 3.17 0 -35630 2500 2415 2295 2210 2090 2457 2252 190 695 500 1440 5 1 38060189 906 11.61 0.97 06 2.84 205.00 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 2.76 N 093240 500 190 억 1207017 N N 12 N 00 N
8 20250317 100727 57 100.00 KOSPI 섬유·의류 N N N N N 2315 -15 5 -0.64 1046292856 453308 21.24 2310 2350 2260 3025 1635 2330 2308.12 3.17 0 738 2500 2415 2295 2210 2090 2457 2252 190 695 500 1440 5 1 38060189 881 11.29 0.94 06 1.19 205.00 2458.00 3200 20241211 -27.66 968 20240806 139.15 2940 -21.26 20250115 1976 17.16 20250123 3200 -27.66 20241211 968 139.15 20240806 2.76 N 093240 500 190 억 1207017 N N 12 N 00 N
9 20250317 090728 57 100.00 KOSPI 섬유·의류 N N N N N 2280 -50 5 -2.15 283689465 124464 5.83 2310 2315 2260 3025 1635 2330 2279.26 3.17 0 -171 2500 2415 2295 2210 2090 2457 2252 190 695 500 1440 5 1 38060189 868 11.12 0.93 06 0.33 205.00 2458.00 3200 20241211 -28.75 968 20240806 135.54 2940 -22.45 20250115 1976 15.38 20250123 3200 -28.75 20241211 968 135.54 20240806 2.76 N 093240 500 190 억 1207017 N N 12 N 00 N
10 20250314 160725 57 100.00 KOSPI 섬유·의류 N N N N N 2330 125 2 5.67 4869896017 2124067 380.15 2205 2380 2175 2865 1545 2205 2292.68 3.40 0 -72095 2295 2250 2185 2140 2075 2272 2162 190 660 500 1360 5 1 38060189 887 11.37 0.95 06 5.58 205.00 2458.00 3200 20241211 -27.19 968 20240806 140.70 2940 -20.75 20250115 1976 17.91 20250123 3200 -27.19 20241211 968 140.70 20240806 2.85 N 093240 500 190 억 1295539 N N 12 N 00 N
11 20250314 150730 57 100.00 KOSPI 섬유·의류 N N N N N 2315 110 2 4.99 4734717515 2065711 369.70 2205 2380 2175 2865 1545 2205 2292.07 3.40 0 -70448 2295 2250 2185 2140 2075 2272 2162 190 660 500 1360 5 1 38060189 881 11.29 0.94 06 5.43 205.00 2458.00 3200 20241211 -27.66 968 20240806 139.15 2940 -21.26 20250115 1976 17.16 20250123 3200 -27.66 20241211 968 139.15 20240806 2.85 N 093240 500 190 억 1295539 N N 92 N 00 N
12 20250314 140725 57 100.00 KOSPI 섬유·의류 N N N N N 2300 95 2 4.31 2472921570 1095792 196.12 2205 2330 2175 2865 1545 2205 2256.76 3.40 0 -39403 2295 2250 2185 2140 2075 2272 2162 190 660 500 1360 5 1 38060189 875 11.22 0.94 06 2.88 205.00 2458.00 3200 20241211 -28.12 968 20240806 137.60 2940 -21.77 20250115 1976 16.40 20250123 3200 -28.12 20241211 968 137.60 20240806 2.85 N 093240 500 190 억 1295539 N N 92 N 00 N