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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160749,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15500,40,2,0.26,562321980,36469,97.52,15450,15500,15330,20050,10830,15460,15419.18,12.77,0,9983,15626,15542,15436,15352,15246,15490,15300,1462,4590,5000,11440,10,1,29240000,4532,5.49,0.29,12,0.12,2822.00,52543.00,16770,20250217,-7.57,13090,20240805,18.41,16770,-7.57,20250217,15000,3.33,20250311,16770,-7.57,20250217,13090,18.41,20240805,0.20,N,093050,5000,1462 억,,3735410,N,N,72,N,00,N
20250321,150733,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15430,-30,5,-0.19,335821030,21808,58.31,15450,15480,15350,20050,10830,15460,15398.98,12.77,0,3789,15626,15542,15436,15352,15246,15490,15300,1462,4590,5000,11440,10,1,29240000,4512,5.47,0.29,12,0.07,2822.00,52543.00,16770,20250217,-7.99,13090,20240805,17.88,16770,-7.99,20250217,15000,2.87,20250311,16770,-7.99,20250217,13090,17.88,20240805,0.20,N,093050,5000,1462 억,,3735410,N,N,81,N,00,N
20250321,140734,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15410,-50,5,-0.32,307176400,19949,53.34,15450,15480,15350,20050,10830,15460,15398.09,12.77,0,3657,15626,15542,15436,15352,15246,15490,15300,1462,4590,5000,11440,10,1,29240000,4506,5.46,0.29,12,0.07,2822.00,52543.00,16770,20250217,-8.11,13090,20240805,17.72,16770,-8.11,20250217,15000,2.73,20250311,16770,-8.11,20250217,13090,17.72,20240805,0.20,N,093050,5000,1462 억,,3735410,N,N,81,N,00,N
20250321,130734,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15420,-40,5,-0.26,204891120,13311,35.59,15450,15450,15350,20050,10830,15460,15392.62,12.77,0,1498,15626,15542,15436,15352,15246,15490,15300,1462,4590,5000,11440,10,1,29240000,4509,5.46,0.29,12,0.05,2822.00,52543.00,16770,20250217,-8.05,13090,20240805,17.80,16770,-8.05,20250217,15000,2.80,20250311,16770,-8.05,20250217,13090,17.80,20240805,0.20,N,093050,5000,1462 억,,3735410,N,N,81,N,00,N
20250321,120735,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15430,-30,5,-0.19,167820820,10905,29.16,15450,15450,15350,20050,10830,15460,15389.35,12.77,0,531,15626,15542,15436,15352,15246,15490,15300,1462,4590,5000,11440,10,1,29240000,4512,5.47,0.29,12,0.04,2822.00,52543.00,16770,20250217,-7.99,13090,20240805,17.88,16770,-7.99,20250217,15000,2.87,20250311,16770,-7.99,20250217,13090,17.88,20240805,0.20,N,093050,5000,1462 억,,3735410,N,N,81,N,00,N
20250321,110734,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15440,-20,5,-0.13,110546510,7188,19.22,15450,15450,15350,20050,10830,15460,15379.31,12.77,0,-693,15626,15542,15436,15352,15246,15490,15300,1462,4590,5000,11440,10,1,29240000,4515,5.47,0.29,12,0.02,2822.00,52543.00,16770,20250217,-7.93,13090,20240805,17.95,16770,-7.93,20250217,15000,2.93,20250311,16770,-7.93,20250217,13090,17.95,20240805,0.20,N,093050,5000,1462 억,,3735410,N,N,81,N,00,N
20250321,100736,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15390,-70,5,-0.45,85213630,5541,14.82,15450,15450,15350,20050,10830,15460,15378.75,12.77,0,-769,15626,15542,15436,15352,15246,15490,15300,1462,4590,5000,11440,10,1,29240000,4500,5.45,0.29,12,0.02,2822.00,52543.00,16770,20250217,-8.23,13090,20240805,17.57,16770,-8.23,20250217,15000,2.60,20250311,16770,-8.23,20250217,13090,17.57,20240805,0.20,N,093050,5000,1462 억,,3735410,N,N,81,N,00,N
20250321,090738,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15410,-50,5,-0.32,3736050,242,0.65,15450,15450,15400,20050,10830,15460,15438.22,12.77,0,-94,15626,15542,15436,15352,15246,15490,15300,1462,4590,5000,11440,10,1,29240000,4506,5.46,0.29,12,0.00,2822.00,52543.00,16770,20250217,-8.11,13090,20240805,17.72,16770,-8.11,20250217,15000,2.73,20250311,16770,-8.11,20250217,13090,17.72,20240805,0.20,N,093050,5000,1462 억,,3735410,N,N,81,N,00,N
20250320,161218,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15460,-20,5,-0.13,576072120,37398,127.50,15480,15520,15330,20100,10840,15480,15403.82,12.78,0,-409,15580,15530,15430,15380,15280,15555,15405,1462,4620,5000,11450,10,1,29240000,4521,5.48,0.29,12,0.13,2822.00,52543.00,16770,20250217,-7.81,13090,20240805,18.11,16770,-7.81,20250217,15000,3.07,20250311,16770,-7.81,20250217,13090,18.11,20240805,0.20,N,093050,5000,1462 억,,3735698,N,N,80,N,00,N
20250320,150733,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15440,-40,5,-0.26,506988240,32918,112.23,15480,15520,15330,20100,10840,15480,15401.55,12.78,0,-1261,15580,15530,15430,15380,15280,15555,15405,1462,4620,5000,11450,10,1,29240000,4515,5.47,0.29,12,0.11,2822.00,52543.00,16770,20250217,-7.93,13090,20240805,17.95,16770,-7.93,20250217,15000,2.93,20250311,16770,-7.93,20250217,13090,17.95,20240805,0.20,N,093050,5000,1462 억,,3735698,N,N,78,N,00,N
20250320,140736,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15400,-80,5,-0.52,379563490,24648,84.03,15480,15520,15330,20100,10840,15480,15399.36,12.78,0,-1125,15580,15530,15430,15380,15280,15555,15405,1462,4620,5000,11450,10,1,29240000,4503,5.46,0.29,12,0.08,2822.00,52543.00,16770,20250217,-8.17,13090,20240805,17.65,16770,-8.17,20250217,15000,2.67,20250311,16770,-8.17,20250217,13090,17.65,20240805,0.20,N,093050,5000,1462 억,,3735698,N,N,78,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 20250321 160749 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15500 40 2 0.26 562321980 36469 97.52 15450 15500 15330 20050 10830 15460 15419.18 12.77 0 9983 15626 15542 15436 15352 15246 15490 15300 1462 4590 5000 11440 10 1 29240000 4532 5.49 0.29 12 0.12 2822.00 52543.00 16770 20250217 -7.57 13090 20240805 18.41 16770 -7.57 20250217 15000 3.33 20250311 16770 -7.57 20250217 13090 18.41 20240805 0.20 N 093050 5000 1462 억 3735410 N N 72 N 00 N
3 20250321 150733 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15430 -30 5 -0.19 335821030 21808 58.31 15450 15480 15350 20050 10830 15460 15398.98 12.77 0 3789 15626 15542 15436 15352 15246 15490 15300 1462 4590 5000 11440 10 1 29240000 4512 5.47 0.29 12 0.07 2822.00 52543.00 16770 20250217 -7.99 13090 20240805 17.88 16770 -7.99 20250217 15000 2.87 20250311 16770 -7.99 20250217 13090 17.88 20240805 0.20 N 093050 5000 1462 억 3735410 N N 81 N 00 N
4 20250321 140734 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15410 -50 5 -0.32 307176400 19949 53.34 15450 15480 15350 20050 10830 15460 15398.09 12.77 0 3657 15626 15542 15436 15352 15246 15490 15300 1462 4590 5000 11440 10 1 29240000 4506 5.46 0.29 12 0.07 2822.00 52543.00 16770 20250217 -8.11 13090 20240805 17.72 16770 -8.11 20250217 15000 2.73 20250311 16770 -8.11 20250217 13090 17.72 20240805 0.20 N 093050 5000 1462 억 3735410 N N 81 N 00 N
5 20250321 130734 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15420 -40 5 -0.26 204891120 13311 35.59 15450 15450 15350 20050 10830 15460 15392.62 12.77 0 1498 15626 15542 15436 15352 15246 15490 15300 1462 4590 5000 11440 10 1 29240000 4509 5.46 0.29 12 0.05 2822.00 52543.00 16770 20250217 -8.05 13090 20240805 17.80 16770 -8.05 20250217 15000 2.80 20250311 16770 -8.05 20250217 13090 17.80 20240805 0.20 N 093050 5000 1462 억 3735410 N N 81 N 00 N
6 20250321 120735 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15430 -30 5 -0.19 167820820 10905 29.16 15450 15450 15350 20050 10830 15460 15389.35 12.77 0 531 15626 15542 15436 15352 15246 15490 15300 1462 4590 5000 11440 10 1 29240000 4512 5.47 0.29 12 0.04 2822.00 52543.00 16770 20250217 -7.99 13090 20240805 17.88 16770 -7.99 20250217 15000 2.87 20250311 16770 -7.99 20250217 13090 17.88 20240805 0.20 N 093050 5000 1462 억 3735410 N N 81 N 00 N
7 20250321 110734 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15440 -20 5 -0.13 110546510 7188 19.22 15450 15450 15350 20050 10830 15460 15379.31 12.77 0 -693 15626 15542 15436 15352 15246 15490 15300 1462 4590 5000 11440 10 1 29240000 4515 5.47 0.29 12 0.02 2822.00 52543.00 16770 20250217 -7.93 13090 20240805 17.95 16770 -7.93 20250217 15000 2.93 20250311 16770 -7.93 20250217 13090 17.95 20240805 0.20 N 093050 5000 1462 억 3735410 N N 81 N 00 N
8 20250321 100736 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15390 -70 5 -0.45 85213630 5541 14.82 15450 15450 15350 20050 10830 15460 15378.75 12.77 0 -769 15626 15542 15436 15352 15246 15490 15300 1462 4590 5000 11440 10 1 29240000 4500 5.45 0.29 12 0.02 2822.00 52543.00 16770 20250217 -8.23 13090 20240805 17.57 16770 -8.23 20250217 15000 2.60 20250311 16770 -8.23 20250217 13090 17.57 20240805 0.20 N 093050 5000 1462 억 3735410 N N 81 N 00 N
9 20250321 090738 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15410 -50 5 -0.32 3736050 242 0.65 15450 15450 15400 20050 10830 15460 15438.22 12.77 0 -94 15626 15542 15436 15352 15246 15490 15300 1462 4590 5000 11440 10 1 29240000 4506 5.46 0.29 12 0.00 2822.00 52543.00 16770 20250217 -8.11 13090 20240805 17.72 16770 -8.11 20250217 15000 2.73 20250311 16770 -8.11 20250217 13090 17.72 20240805 0.20 N 093050 5000 1462 억 3735410 N N 81 N 00 N
10 20250320 161218 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15460 -20 5 -0.13 576072120 37398 127.50 15480 15520 15330 20100 10840 15480 15403.82 12.78 0 -409 15580 15530 15430 15380 15280 15555 15405 1462 4620 5000 11450 10 1 29240000 4521 5.48 0.29 12 0.13 2822.00 52543.00 16770 20250217 -7.81 13090 20240805 18.11 16770 -7.81 20250217 15000 3.07 20250311 16770 -7.81 20250217 13090 18.11 20240805 0.20 N 093050 5000 1462 억 3735698 N N 80 N 00 N
11 20250320 150733 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15440 -40 5 -0.26 506988240 32918 112.23 15480 15520 15330 20100 10840 15480 15401.55 12.78 0 -1261 15580 15530 15430 15380 15280 15555 15405 1462 4620 5000 11450 10 1 29240000 4515 5.47 0.29 12 0.11 2822.00 52543.00 16770 20250217 -7.93 13090 20240805 17.95 16770 -7.93 20250217 15000 2.93 20250311 16770 -7.93 20250217 13090 17.95 20240805 0.20 N 093050 5000 1462 억 3735698 N N 78 N 00 N
12 20250320 140736 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15400 -80 5 -0.52 379563490 24648 84.03 15480 15520 15330 20100 10840 15480 15399.36 12.78 0 -1125 15580 15530 15430 15380 15280 15555 15405 1462 4620 5000 11450 10 1 29240000 4503 5.46 0.29 12 0.08 2822.00 52543.00 16770 20250217 -8.17 13090 20240805 17.65 16770 -8.17 20250217 15000 2.67 20250311 16770 -8.17 20250217 13090 17.65 20240805 0.20 N 093050 5000 1462 억 3735698 N N 78 N 00 N