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
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
20250306,160704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2395,60,2,2.57,4486664419,1912970,22.03,2335,2430,2270,3035,1635,2335,2345.23,3.93,0,-49493,2731,2532,2296,2097,1861,2632,2197,190,700,500,1440,5,1,38060189,912,11.68,0.97,06,5.03,205.00,2458.00,3200,20241211,-25.16,968,20240806,147.42,2940,-18.54,20250115,1976,21.20,20250123,3200,-25.16,20241211,968,147.42,20240806,2.66,N,093240,500,190 억,,1495114,N,N,3,N,00,N
20250306,150703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2395,60,2,2.57,3933826609,1683190,19.39,2335,2410,2270,3035,1635,2335,2337.13,3.93,0,-23380,2731,2532,2296,2097,1861,2632,2197,190,700,500,1440,5,1,38060189,912,11.68,0.97,06,4.42,205.00,2458.00,3200,20241211,-25.16,968,20240806,147.42,2940,-18.54,20250115,1976,21.20,20250123,3200,-25.16,20241211,968,147.42,20240806,2.66,N,093240,500,190 억,,1495114,N,N,14,N,00,N
20250306,140703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2400,65,2,2.78,3344534814,1436041,16.54,2335,2410,2270,3035,1635,2335,2329.00,3.93,0,-38125,2731,2532,2296,2097,1861,2632,2197,190,700,500,1440,5,1,38060189,913,11.71,0.98,06,3.77,205.00,2458.00,3200,20241211,-25.00,968,20240806,147.93,2940,-18.37,20250115,1976,21.46,20250123,3200,-25.00,20241211,968,147.93,20240806,2.66,N,093240,500,190 억,,1495114,N,N,14,N,00,N
20250306,130704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2345,10,2,0.43,2650169172,1143874,13.18,2335,2375,2270,3035,1635,2335,2316.84,3.93,0,-47248,2731,2532,2296,2097,1861,2632,2197,190,700,500,1440,5,1,38060189,893,11.44,0.95,06,3.01,205.00,2458.00,3200,20241211,-26.72,968,20240806,142.25,2940,-20.24,20250115,1976,18.67,20250123,3200,-26.72,20241211,968,142.25,20240806,2.66,N,093240,500,190 억,,1495114,N,N,14,N,00,N
20250306,120703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2310,-25,5,-1.07,2291169559,990204,11.41,2335,2375,2270,3035,1635,2335,2313.84,3.93,0,-16143,2731,2532,2296,2097,1861,2632,2197,190,700,500,1440,5,1,38060189,879,11.27,0.94,06,2.60,205.00,2458.00,3200,20241211,-27.81,968,20240806,138.64,2940,-21.43,20250115,1976,16.90,20250123,3200,-27.81,20241211,968,138.64,20240806,2.66,N,093240,500,190 억,,1495114,N,N,14,N,00,N
20250306,110701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2280,-55,5,-2.36,2159287242,932743,10.74,2335,2375,2270,3035,1635,2335,2314.99,3.93,0,-11111,2731,2532,2296,2097,1861,2632,2197,190,700,500,1440,5,1,38060189,868,11.12,0.93,06,2.45,205.00,2458.00,3200,20241211,-28.75,968,20240806,135.54,2940,-22.45,20250115,1976,15.38,20250123,3200,-28.75,20241211,968,135.54,20240806,2.66,N,093240,500,190 억,,1495114,N,N,14,N,00,N
20250306,100703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2300,-35,5,-1.50,1699579326,731371,8.42,2335,2375,2280,3035,1635,2335,2323.83,3.93,0,-44461,2731,2532,2296,2097,1861,2632,2197,190,700,500,1440,5,1,38060189,875,11.22,0.94,06,1.92,205.00,2458.00,3200,20241211,-28.12,968,20240806,137.60,2940,-21.77,20250115,1976,16.40,20250123,3200,-28.12,20241211,968,137.60,20240806,2.66,N,093240,500,190 억,,1495114,N,N,14,N,00,N
20250306,090706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2320,-15,5,-0.64,372777790,161126,1.86,2335,2340,2280,3035,1635,2335,2313.57,3.93,0,12237,2731,2532,2296,2097,1861,2632,2197,190,700,500,1440,5,1,38060189,883,11.32,0.94,06,0.42,205.00,2458.00,3200,20241211,-27.50,968,20240806,139.67,2940,-21.09,20250115,1976,17.41,20250123,3200,-27.50,20241211,968,139.67,20240806,2.66,N,093240,500,190 억,,1495114,N,N,14,N,00,N
20250305,160655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,255,2,12.26,20173627132,8647998,2024.58,2060,2495,2060,2700,1460,2080,2332.75,1.49,0,846025,2163,2121,2093,2051,2023,2107,2037,190,620,500,1280,5,1,38060189,889,11.39,0.95,06,22.72,205.00,2458.00,3200,20241211,-27.03,968,20240806,141.22,2940,-20.58,20250115,1976,18.17,20250123,3200,-27.03,20241211,968,141.22,20240806,2.73,N,093240,500,190 억,,567120,N,N,14,N,00,N
20250305,150659,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,255,2,12.26,19940541919,8548170,2001.21,2060,2495,2060,2700,1460,2080,2332.73,1.49,0,851017,2163,2121,2093,2051,2023,2107,2037,190,620,500,1280,5,1,38060189,889,11.39,0.95,06,22.46,205.00,2458.00,3200,20241211,-27.03,968,20240806,141.22,2940,-20.58,20250115,1976,18.17,20250123,3200,-27.03,20241211,968,141.22,20240806,2.73,N,093240,500,190 억,,567120,N,N,13,N,00,N
20250305,140657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2330,250,2,12.02,19387296840,8311348,1945.76,2060,2495,2060,2700,1460,2080,2332.63,1.49,0,795762,2163,2121,2093,2051,2023,2107,2037,190,620,500,1280,5,1,38060189,887,11.37,0.95,06,21.84,205.00,2458.00,3200,20241211,-27.19,968,20240806,140.70,2940,-20.75,20250115,1976,17.91,20250123,3200,-27.19,20241211,968,140.70,20240806,2.73,N,093240,500,190 억,,567120,N,N,13,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 57 100.00 KOSPI 섬유·의류 N N N N N 2395 60 2 2.57 4486664419 1912970 22.03 2335 2430 2270 3035 1635 2335 2345.23 3.93 0 -49493 2731 2532 2296 2097 1861 2632 2197 190 700 500 1440 5 1 38060189 912 11.68 0.97 06 5.03 205.00 2458.00 3200 20241211 -25.16 968 20240806 147.42 2940 -18.54 20250115 1976 21.20 20250123 3200 -25.16 20241211 968 147.42 20240806 2.66 N 093240 500 190 억 1495114 N N 3 N 00 N
3 20250306 150703 57 100.00 KOSPI 섬유·의류 N N N N N 2395 60 2 2.57 3933826609 1683190 19.39 2335 2410 2270 3035 1635 2335 2337.13 3.93 0 -23380 2731 2532 2296 2097 1861 2632 2197 190 700 500 1440 5 1 38060189 912 11.68 0.97 06 4.42 205.00 2458.00 3200 20241211 -25.16 968 20240806 147.42 2940 -18.54 20250115 1976 21.20 20250123 3200 -25.16 20241211 968 147.42 20240806 2.66 N 093240 500 190 억 1495114 N N 14 N 00 N
4 20250306 140703 57 100.00 KOSPI 섬유·의류 N N N N N 2400 65 2 2.78 3344534814 1436041 16.54 2335 2410 2270 3035 1635 2335 2329.00 3.93 0 -38125 2731 2532 2296 2097 1861 2632 2197 190 700 500 1440 5 1 38060189 913 11.71 0.98 06 3.77 205.00 2458.00 3200 20241211 -25.00 968 20240806 147.93 2940 -18.37 20250115 1976 21.46 20250123 3200 -25.00 20241211 968 147.93 20240806 2.66 N 093240 500 190 억 1495114 N N 14 N 00 N
5 20250306 130704 57 100.00 KOSPI 섬유·의류 N N N N N 2345 10 2 0.43 2650169172 1143874 13.18 2335 2375 2270 3035 1635 2335 2316.84 3.93 0 -47248 2731 2532 2296 2097 1861 2632 2197 190 700 500 1440 5 1 38060189 893 11.44 0.95 06 3.01 205.00 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 2.66 N 093240 500 190 억 1495114 N N 14 N 00 N
6 20250306 120703 57 100.00 KOSPI 섬유·의류 N N N N N 2310 -25 5 -1.07 2291169559 990204 11.41 2335 2375 2270 3035 1635 2335 2313.84 3.93 0 -16143 2731 2532 2296 2097 1861 2632 2197 190 700 500 1440 5 1 38060189 879 11.27 0.94 06 2.60 205.00 2458.00 3200 20241211 -27.81 968 20240806 138.64 2940 -21.43 20250115 1976 16.90 20250123 3200 -27.81 20241211 968 138.64 20240806 2.66 N 093240 500 190 억 1495114 N N 14 N 00 N
7 20250306 110701 57 100.00 KOSPI 섬유·의류 N N N N N 2280 -55 5 -2.36 2159287242 932743 10.74 2335 2375 2270 3035 1635 2335 2314.99 3.93 0 -11111 2731 2532 2296 2097 1861 2632 2197 190 700 500 1440 5 1 38060189 868 11.12 0.93 06 2.45 205.00 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 2.66 N 093240 500 190 억 1495114 N N 14 N 00 N
8 20250306 100703 57 100.00 KOSPI 섬유·의류 N N N N N 2300 -35 5 -1.50 1699579326 731371 8.42 2335 2375 2280 3035 1635 2335 2323.83 3.93 0 -44461 2731 2532 2296 2097 1861 2632 2197 190 700 500 1440 5 1 38060189 875 11.22 0.94 06 1.92 205.00 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 2.66 N 093240 500 190 억 1495114 N N 14 N 00 N
9 20250306 090706 57 100.00 KOSPI 섬유·의류 N N N N N 2320 -15 5 -0.64 372777790 161126 1.86 2335 2340 2280 3035 1635 2335 2313.57 3.93 0 12237 2731 2532 2296 2097 1861 2632 2197 190 700 500 1440 5 1 38060189 883 11.32 0.94 06 0.42 205.00 2458.00 3200 20241211 -27.50 968 20240806 139.67 2940 -21.09 20250115 1976 17.41 20250123 3200 -27.50 20241211 968 139.67 20240806 2.66 N 093240 500 190 억 1495114 N N 14 N 00 N
10 20250305 160655 57 100.00 KOSPI 섬유·의류 N N N N N 2335 255 2 12.26 20173627132 8647998 2024.58 2060 2495 2060 2700 1460 2080 2332.75 1.49 0 846025 2163 2121 2093 2051 2023 2107 2037 190 620 500 1280 5 1 38060189 889 11.39 0.95 06 22.72 205.00 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 2.73 N 093240 500 190 억 567120 N N 14 N 00 N
11 20250305 150659 57 100.00 KOSPI 섬유·의류 N N N N N 2335 255 2 12.26 19940541919 8548170 2001.21 2060 2495 2060 2700 1460 2080 2332.73 1.49 0 851017 2163 2121 2093 2051 2023 2107 2037 190 620 500 1280 5 1 38060189 889 11.39 0.95 06 22.46 205.00 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 2.73 N 093240 500 190 억 567120 N N 13 N 00 N
12 20250305 140657 57 100.00 KOSPI 섬유·의류 N N N N N 2330 250 2 12.02 19387296840 8311348 1945.76 2060 2495 2060 2700 1460 2080 2332.63 1.49 0 795762 2163 2121 2093 2051 2023 2107 2037 190 620 500 1280 5 1 38060189 887 11.37 0.95 06 21.84 205.00 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 2.73 N 093240 500 190 억 567120 N N 13 N 00 N