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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160704,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15960,-80,5,-0.50,1136358995,71591,177.17,16150,16150,15760,20850,11230,16040,15872.93,12.72,0,-1634,16460,16250,16080,15870,15700,16165,15785,1462,4810,5000,11860,10,1,29240000,4667,5.66,0.30,12,0.24,2822.00,52543.00,16770,20250217,-4.83,13040,20240306,22.39,16770,-4.83,20250217,15270,4.52,20250113,16770,-4.83,20250217,13040,22.39,20240306,0.07,N,093050,5000,1462 억,,3719807,N,N,7,N,00,N
20250306,150702,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15950,-90,5,-0.56,1100689545,69356,171.64,16150,16150,15760,20850,11230,16040,15870.14,12.72,0,-1952,16460,16250,16080,15870,15700,16165,15785,1462,4810,5000,11860,10,1,29240000,4664,5.65,0.30,12,0.24,2822.00,52543.00,16770,20250217,-4.89,13040,20240306,22.32,16770,-4.89,20250217,15270,4.45,20250113,16770,-4.89,20250217,13040,22.32,20240306,0.07,N,093050,5000,1462 억,,3719807,N,N,2,N,00,N
20250306,140702,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15920,-120,5,-0.75,1022728915,64459,159.52,16150,16150,15760,20850,11230,16040,15866.35,12.72,0,-645,16460,16250,16080,15870,15700,16165,15785,1462,4810,5000,11860,10,1,29240000,4655,5.64,0.30,12,0.22,2822.00,52543.00,16770,20250217,-5.07,13040,20240306,22.09,16770,-5.07,20250217,15270,4.26,20250113,16770,-5.07,20250217,13040,22.09,20240306,0.07,N,093050,5000,1462 억,,3719807,N,N,2,N,00,N
20250306,130704,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15920,-120,5,-0.75,867598325,54705,135.38,16150,16150,15760,20850,11230,16040,15859.58,12.72,0,-1048,16460,16250,16080,15870,15700,16165,15785,1462,4810,5000,11860,10,1,29240000,4655,5.64,0.30,12,0.19,2822.00,52543.00,16770,20250217,-5.07,13040,20240306,22.09,16770,-5.07,20250217,15270,4.26,20250113,16770,-5.07,20250217,13040,22.09,20240306,0.07,N,093050,5000,1462 억,,3719807,N,N,2,N,00,N
20250306,120702,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15820,-220,5,-1.37,695796525,43877,108.59,16150,16150,15760,20850,11230,16040,15857.89,12.72,0,-1725,16460,16250,16080,15870,15700,16165,15785,1462,4810,5000,11860,10,1,29240000,4626,5.61,0.30,12,0.15,2822.00,52543.00,16770,20250217,-5.66,13040,20240306,21.32,16770,-5.66,20250217,15270,3.60,20250113,16770,-5.66,20250217,13040,21.32,20240306,0.07,N,093050,5000,1462 억,,3719807,N,N,2,N,00,N
20250306,110700,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15760,-280,5,-1.75,375317785,23633,58.49,16150,16150,15760,20850,11230,16040,15881.09,12.72,0,-2143,16460,16250,16080,15870,15700,16165,15785,1462,4810,5000,11860,10,1,29240000,4608,5.58,0.30,12,0.08,2822.00,52543.00,16770,20250217,-6.02,13040,20240306,20.86,16770,-6.02,20250217,15270,3.21,20250113,16770,-6.02,20250217,13040,20.86,20240306,0.07,N,093050,5000,1462 억,,3719807,N,N,2,N,00,N
20250306,100702,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15970,-70,5,-0.44,60715490,3802,9.41,16150,16150,15910,20850,11230,16040,15969.36,12.72,0,-2310,16460,16250,16080,15870,15700,16165,15785,1462,4810,5000,11860,10,1,29240000,4670,5.66,0.30,12,0.01,2822.00,52543.00,16770,20250217,-4.77,13040,20240306,22.47,16770,-4.77,20250217,15270,4.58,20250113,16770,-4.77,20250217,13040,22.47,20240306,0.07,N,093050,5000,1462 억,,3719807,N,N,2,N,00,N
20250306,090706,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15980,-60,5,-0.37,10108070,631,1.56,16150,16150,15980,20850,11230,16040,16019.13,12.72,0,-382,16460,16250,16080,15870,15700,16165,15785,1462,4810,5000,11860,10,1,29240000,4673,5.66,0.30,12,0.00,2822.00,52543.00,16770,20250217,-4.71,13040,20240306,22.55,16770,-4.71,20250217,15270,4.65,20250113,16770,-4.71,20250217,13040,22.55,20240306,0.07,N,093050,5000,1462 억,,3719807,N,N,2,N,00,N
20250305,160655,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16040,-40,5,-0.25,648318620,40406,121.40,16290,16290,15910,20900,11260,16080,16045.11,12.73,0,-3873,16760,16420,16250,15910,15740,16335,15825,1462,4820,5000,11890,10,1,29240000,4690,5.68,0.31,12,0.14,2822.00,52543.00,16770,20250217,-4.35,13040,20240306,23.01,16770,-4.35,20250217,15270,5.04,20250113,16770,-4.35,20250217,13040,23.01,20240306,0.07,N,093050,5000,1462 억,,3722129,N,N,2,N,00,N
20250305,150658,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16000,-80,5,-0.50,613784970,38246,114.91,16290,16290,15910,20900,11260,16080,16048.34,12.73,0,-3057,16760,16420,16250,15910,15740,16335,15825,1462,4820,5000,11890,10,1,29240000,4678,5.67,0.30,12,0.13,2822.00,52543.00,16770,20250217,-4.59,13040,20240306,22.70,16770,-4.59,20250217,15270,4.78,20250113,16770,-4.59,20250217,13040,22.70,20240306,0.07,N,093050,5000,1462 억,,3722129,N,N,75,N,00,N
20250305,140656,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16020,-60,5,-0.37,525384100,32707,98.27,16290,16290,15960,20900,11260,16080,16063.35,12.73,0,-1780,16760,16420,16250,15910,15740,16335,15825,1462,4820,5000,11890,10,1,29240000,4684,5.68,0.30,12,0.11,2822.00,52543.00,16770,20250217,-4.47,13040,20240306,22.85,16770,-4.47,20250217,15270,4.91,20250113,16770,-4.47,20250217,13040,22.85,20240306,0.07,N,093050,5000,1462 억,,3722129,N,N,75,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 20250306 160704 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15960 -80 5 -0.50 1136358995 71591 177.17 16150 16150 15760 20850 11230 16040 15872.93 12.72 0 -1634 16460 16250 16080 15870 15700 16165 15785 1462 4810 5000 11860 10 1 29240000 4667 5.66 0.30 12 0.24 2822.00 52543.00 16770 20250217 -4.83 13040 20240306 22.39 16770 -4.83 20250217 15270 4.52 20250113 16770 -4.83 20250217 13040 22.39 20240306 0.07 N 093050 5000 1462 억 3719807 N N 7 N 00 N
3 20250306 150702 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15950 -90 5 -0.56 1100689545 69356 171.64 16150 16150 15760 20850 11230 16040 15870.14 12.72 0 -1952 16460 16250 16080 15870 15700 16165 15785 1462 4810 5000 11860 10 1 29240000 4664 5.65 0.30 12 0.24 2822.00 52543.00 16770 20250217 -4.89 13040 20240306 22.32 16770 -4.89 20250217 15270 4.45 20250113 16770 -4.89 20250217 13040 22.32 20240306 0.07 N 093050 5000 1462 억 3719807 N N 2 N 00 N
4 20250306 140702 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15920 -120 5 -0.75 1022728915 64459 159.52 16150 16150 15760 20850 11230 16040 15866.35 12.72 0 -645 16460 16250 16080 15870 15700 16165 15785 1462 4810 5000 11860 10 1 29240000 4655 5.64 0.30 12 0.22 2822.00 52543.00 16770 20250217 -5.07 13040 20240306 22.09 16770 -5.07 20250217 15270 4.26 20250113 16770 -5.07 20250217 13040 22.09 20240306 0.07 N 093050 5000 1462 억 3719807 N N 2 N 00 N
5 20250306 130704 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15920 -120 5 -0.75 867598325 54705 135.38 16150 16150 15760 20850 11230 16040 15859.58 12.72 0 -1048 16460 16250 16080 15870 15700 16165 15785 1462 4810 5000 11860 10 1 29240000 4655 5.64 0.30 12 0.19 2822.00 52543.00 16770 20250217 -5.07 13040 20240306 22.09 16770 -5.07 20250217 15270 4.26 20250113 16770 -5.07 20250217 13040 22.09 20240306 0.07 N 093050 5000 1462 억 3719807 N N 2 N 00 N
6 20250306 120702 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15820 -220 5 -1.37 695796525 43877 108.59 16150 16150 15760 20850 11230 16040 15857.89 12.72 0 -1725 16460 16250 16080 15870 15700 16165 15785 1462 4810 5000 11860 10 1 29240000 4626 5.61 0.30 12 0.15 2822.00 52543.00 16770 20250217 -5.66 13040 20240306 21.32 16770 -5.66 20250217 15270 3.60 20250113 16770 -5.66 20250217 13040 21.32 20240306 0.07 N 093050 5000 1462 억 3719807 N N 2 N 00 N
7 20250306 110700 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15760 -280 5 -1.75 375317785 23633 58.49 16150 16150 15760 20850 11230 16040 15881.09 12.72 0 -2143 16460 16250 16080 15870 15700 16165 15785 1462 4810 5000 11860 10 1 29240000 4608 5.58 0.30 12 0.08 2822.00 52543.00 16770 20250217 -6.02 13040 20240306 20.86 16770 -6.02 20250217 15270 3.21 20250113 16770 -6.02 20250217 13040 20.86 20240306 0.07 N 093050 5000 1462 억 3719807 N N 2 N 00 N
8 20250306 100702 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15970 -70 5 -0.44 60715490 3802 9.41 16150 16150 15910 20850 11230 16040 15969.36 12.72 0 -2310 16460 16250 16080 15870 15700 16165 15785 1462 4810 5000 11860 10 1 29240000 4670 5.66 0.30 12 0.01 2822.00 52543.00 16770 20250217 -4.77 13040 20240306 22.47 16770 -4.77 20250217 15270 4.58 20250113 16770 -4.77 20250217 13040 22.47 20240306 0.07 N 093050 5000 1462 억 3719807 N N 2 N 00 N
9 20250306 090706 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15980 -60 5 -0.37 10108070 631 1.56 16150 16150 15980 20850 11230 16040 16019.13 12.72 0 -382 16460 16250 16080 15870 15700 16165 15785 1462 4810 5000 11860 10 1 29240000 4673 5.66 0.30 12 0.00 2822.00 52543.00 16770 20250217 -4.71 13040 20240306 22.55 16770 -4.71 20250217 15270 4.65 20250113 16770 -4.71 20250217 13040 22.55 20240306 0.07 N 093050 5000 1462 억 3719807 N N 2 N 00 N
10 20250305 160655 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16040 -40 5 -0.25 648318620 40406 121.40 16290 16290 15910 20900 11260 16080 16045.11 12.73 0 -3873 16760 16420 16250 15910 15740 16335 15825 1462 4820 5000 11890 10 1 29240000 4690 5.68 0.31 12 0.14 2822.00 52543.00 16770 20250217 -4.35 13040 20240306 23.01 16770 -4.35 20250217 15270 5.04 20250113 16770 -4.35 20250217 13040 23.01 20240306 0.07 N 093050 5000 1462 억 3722129 N N 2 N 00 N
11 20250305 150658 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16000 -80 5 -0.50 613784970 38246 114.91 16290 16290 15910 20900 11260 16080 16048.34 12.73 0 -3057 16760 16420 16250 15910 15740 16335 15825 1462 4820 5000 11890 10 1 29240000 4678 5.67 0.30 12 0.13 2822.00 52543.00 16770 20250217 -4.59 13040 20240306 22.70 16770 -4.59 20250217 15270 4.78 20250113 16770 -4.59 20250217 13040 22.70 20240306 0.07 N 093050 5000 1462 억 3722129 N N 75 N 00 N
12 20250305 140656 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16020 -60 5 -0.37 525384100 32707 98.27 16290 16290 15960 20900 11260 16080 16063.35 12.73 0 -1780 16760 16420 16250 15910 15740 16335 15825 1462 4820 5000 11890 10 1 29240000 4684 5.68 0.30 12 0.11 2822.00 52543.00 16770 20250217 -4.47 13040 20240306 22.85 16770 -4.47 20250217 15270 4.91 20250113 16770 -4.47 20250217 13040 22.85 20240306 0.07 N 093050 5000 1462 억 3722129 N N 75 N 00 N