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
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
20250321,160750,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1900,-185,5,-8.87,3228504601,1647309,153.84,1998,2055,1900,2710,1460,2085,1959.88,2.35,0,-306968,2225,2155,2090,2020,1955,2122,1987,190,625,500,1290,1,1,38060189,723,9.27,0.77,06,4.33,205.00,2458.00,3200,20241211,-40.62,968,20240806,96.28,2940,-35.37,20250115,1900,0.00,20250321,3200,-40.62,20241211,968,96.28,20240806,2.93,N,093240,500,190 억,,894303,N,N,17,N,00,N
20250321,150734,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1933,-152,5,-7.29,3001035367,1528624,142.76,1998,2055,1920,2710,1460,2085,1963.23,2.35,0,-310923,2225,2155,2090,2020,1955,2122,1987,190,625,500,1290,1,1,38060189,736,9.43,0.79,06,4.02,205.00,2458.00,3200,20241211,-39.59,968,20240806,99.69,2940,-34.25,20250115,1920,0.68,20250321,3200,-39.59,20241211,968,99.69,20240806,2.93,N,093240,500,190 억,,894303,N,N,7,N,00,N
20250321,140735,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1962,-123,5,-5.90,2603963149,1323397,123.59,1998,2055,1921,2710,1460,2085,1967.64,2.35,0,-222822,2225,2155,2090,2020,1955,2122,1987,190,625,500,1290,1,1,38060189,747,9.57,0.80,06,3.48,205.00,2458.00,3200,20241211,-38.69,968,20240806,102.69,2940,-33.27,20250115,1921,2.13,20250321,3200,-38.69,20241211,968,102.69,20240806,2.93,N,093240,500,190 억,,894303,N,N,7,N,00,N
20250321,130735,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1970,-115,5,-5.52,2344474278,1190762,111.20,1998,2055,1921,2710,1460,2085,1968.89,2.35,0,-137823,2225,2155,2090,2020,1955,2122,1987,190,625,500,1290,1,1,38060189,750,9.61,0.80,06,3.13,205.00,2458.00,3200,20241211,-38.44,968,20240806,103.51,2940,-32.99,20250115,1921,2.55,20250321,3200,-38.44,20241211,968,103.51,20240806,2.93,N,093240,500,190 억,,894303,N,N,7,N,00,N
20250321,120736,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1968,-117,5,-5.61,2011173846,1022492,95.49,1998,2055,1921,2710,1460,2085,1966.93,2.35,0,-97447,2225,2155,2090,2020,1955,2122,1987,190,625,500,1290,1,1,38060189,749,9.60,0.80,06,2.69,205.00,2458.00,3200,20241211,-38.50,968,20240806,103.31,2940,-33.06,20250115,1921,2.45,20250321,3200,-38.50,20241211,968,103.31,20240806,2.93,N,093240,500,190 억,,894303,N,N,7,N,00,N
20250321,110735,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1947,-138,5,-6.62,1825818335,928008,86.66,1998,2055,1921,2710,1460,2085,1967.46,2.35,0,-91764,2225,2155,2090,2020,1955,2122,1987,190,625,500,1290,1,1,38060189,741,9.50,0.79,06,2.44,205.00,2458.00,3200,20241211,-39.16,968,20240806,101.14,2940,-33.78,20250115,1921,1.35,20250321,3200,-39.16,20241211,968,101.14,20240806,2.93,N,093240,500,190 억,,894303,N,N,7,N,00,N
20250321,100737,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1946,-139,5,-6.67,1526872032,774141,72.30,1998,2055,1936,2710,1460,2085,1972.34,2.35,0,-113241,2225,2155,2090,2020,1955,2122,1987,190,625,500,1290,1,1,38060189,741,9.49,0.79,06,2.03,205.00,2458.00,3200,20241211,-39.19,968,20240806,101.03,2940,-33.81,20250115,1936,0.52,20250321,3200,-39.19,20241211,968,101.03,20240806,2.93,N,093240,500,190 억,,894303,N,N,7,N,00,N
20250321,090739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2005,-80,5,-3.84,355466675,177207,16.55,1998,2055,1981,2710,1460,2085,2005.94,2.35,0,-30831,2225,2155,2090,2020,1955,2122,1987,190,625,500,1290,5,1,38060189,763,9.78,0.82,06,0.47,205.00,2458.00,3200,20241211,-37.34,968,20240806,107.13,2940,-31.80,20250115,1976,1.47,20250123,3200,-37.34,20241211,968,107.13,20240806,2.93,N,093240,500,190 억,,894303,N,N,7,N,00,N
20250320,161218,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2085,-70,5,-3.25,2117652156,1018252,51.94,2095,2160,2025,2800,1510,2155,2079.69,2.71,0,-134667,2478,2316,2218,2056,1958,2267,2007,190,645,500,1330,5,1,38060189,794,10.17,0.85,06,2.68,205.00,2458.00,3200,20241211,-34.84,968,20240806,115.39,2940,-29.08,20250115,1976,5.52,20250123,3200,-34.84,20241211,968,115.39,20240806,2.89,N,093240,500,190 억,,1029541,N,N,7,N,00,N
20250320,150734,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2070,-85,5,-3.94,2053440682,987206,50.36,2095,2160,2025,2800,1510,2155,2080.05,2.71,0,-121965,2478,2316,2218,2056,1958,2267,2007,190,645,500,1330,5,1,38060189,788,10.10,0.84,06,2.59,205.00,2458.00,3200,20241211,-35.31,968,20240806,113.84,2940,-29.59,20250115,1976,4.76,20250123,3200,-35.31,20241211,968,113.84,20240806,2.89,N,093240,500,190 억,,1029541,N,N,4,N,00,N
20250320,140737,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2025,-130,5,-6.03,1881843029,904120,46.12,2095,2160,2025,2800,1510,2155,2081.41,2.71,0,-110729,2478,2316,2218,2056,1958,2267,2007,190,645,500,1330,5,1,38060189,771,9.88,0.82,06,2.38,205.00,2458.00,3200,20241211,-36.72,968,20240806,109.19,2940,-31.12,20250115,1976,2.48,20250123,3200,-36.72,20241211,968,109.19,20240806,2.89,N,093240,500,190 억,,1029541,N,N,4,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 160750 57 100.00 KOSPI 섬유·의류 N N N N N 1900 -185 5 -8.87 3228504601 1647309 153.84 1998 2055 1900 2710 1460 2085 1959.88 2.35 0 -306968 2225 2155 2090 2020 1955 2122 1987 190 625 500 1290 1 1 38060189 723 9.27 0.77 06 4.33 205.00 2458.00 3200 20241211 -40.62 968 20240806 96.28 2940 -35.37 20250115 1900 0.00 20250321 3200 -40.62 20241211 968 96.28 20240806 2.93 N 093240 500 190 억 894303 N N 17 N 00 N
3 20250321 150734 57 100.00 KOSPI 섬유·의류 N N N N N 1933 -152 5 -7.29 3001035367 1528624 142.76 1998 2055 1920 2710 1460 2085 1963.23 2.35 0 -310923 2225 2155 2090 2020 1955 2122 1987 190 625 500 1290 1 1 38060189 736 9.43 0.79 06 4.02 205.00 2458.00 3200 20241211 -39.59 968 20240806 99.69 2940 -34.25 20250115 1920 0.68 20250321 3200 -39.59 20241211 968 99.69 20240806 2.93 N 093240 500 190 억 894303 N N 7 N 00 N
4 20250321 140735 57 100.00 KOSPI 섬유·의류 N N N N N 1962 -123 5 -5.90 2603963149 1323397 123.59 1998 2055 1921 2710 1460 2085 1967.64 2.35 0 -222822 2225 2155 2090 2020 1955 2122 1987 190 625 500 1290 1 1 38060189 747 9.57 0.80 06 3.48 205.00 2458.00 3200 20241211 -38.69 968 20240806 102.69 2940 -33.27 20250115 1921 2.13 20250321 3200 -38.69 20241211 968 102.69 20240806 2.93 N 093240 500 190 억 894303 N N 7 N 00 N
5 20250321 130735 57 100.00 KOSPI 섬유·의류 N N N N N 1970 -115 5 -5.52 2344474278 1190762 111.20 1998 2055 1921 2710 1460 2085 1968.89 2.35 0 -137823 2225 2155 2090 2020 1955 2122 1987 190 625 500 1290 1 1 38060189 750 9.61 0.80 06 3.13 205.00 2458.00 3200 20241211 -38.44 968 20240806 103.51 2940 -32.99 20250115 1921 2.55 20250321 3200 -38.44 20241211 968 103.51 20240806 2.93 N 093240 500 190 억 894303 N N 7 N 00 N
6 20250321 120736 57 100.00 KOSPI 섬유·의류 N N N N N 1968 -117 5 -5.61 2011173846 1022492 95.49 1998 2055 1921 2710 1460 2085 1966.93 2.35 0 -97447 2225 2155 2090 2020 1955 2122 1987 190 625 500 1290 1 1 38060189 749 9.60 0.80 06 2.69 205.00 2458.00 3200 20241211 -38.50 968 20240806 103.31 2940 -33.06 20250115 1921 2.45 20250321 3200 -38.50 20241211 968 103.31 20240806 2.93 N 093240 500 190 억 894303 N N 7 N 00 N
7 20250321 110735 57 100.00 KOSPI 섬유·의류 N N N N N 1947 -138 5 -6.62 1825818335 928008 86.66 1998 2055 1921 2710 1460 2085 1967.46 2.35 0 -91764 2225 2155 2090 2020 1955 2122 1987 190 625 500 1290 1 1 38060189 741 9.50 0.79 06 2.44 205.00 2458.00 3200 20241211 -39.16 968 20240806 101.14 2940 -33.78 20250115 1921 1.35 20250321 3200 -39.16 20241211 968 101.14 20240806 2.93 N 093240 500 190 억 894303 N N 7 N 00 N
8 20250321 100737 57 100.00 KOSPI 섬유·의류 N N N N N 1946 -139 5 -6.67 1526872032 774141 72.30 1998 2055 1936 2710 1460 2085 1972.34 2.35 0 -113241 2225 2155 2090 2020 1955 2122 1987 190 625 500 1290 1 1 38060189 741 9.49 0.79 06 2.03 205.00 2458.00 3200 20241211 -39.19 968 20240806 101.03 2940 -33.81 20250115 1936 0.52 20250321 3200 -39.19 20241211 968 101.03 20240806 2.93 N 093240 500 190 억 894303 N N 7 N 00 N
9 20250321 090739 57 100.00 KOSPI 섬유·의류 N N N N N 2005 -80 5 -3.84 355466675 177207 16.55 1998 2055 1981 2710 1460 2085 2005.94 2.35 0 -30831 2225 2155 2090 2020 1955 2122 1987 190 625 500 1290 5 1 38060189 763 9.78 0.82 06 0.47 205.00 2458.00 3200 20241211 -37.34 968 20240806 107.13 2940 -31.80 20250115 1976 1.47 20250123 3200 -37.34 20241211 968 107.13 20240806 2.93 N 093240 500 190 억 894303 N N 7 N 00 N
10 20250320 161218 57 100.00 KOSPI 섬유·의류 N N N N N 2085 -70 5 -3.25 2117652156 1018252 51.94 2095 2160 2025 2800 1510 2155 2079.69 2.71 0 -134667 2478 2316 2218 2056 1958 2267 2007 190 645 500 1330 5 1 38060189 794 10.17 0.85 06 2.68 205.00 2458.00 3200 20241211 -34.84 968 20240806 115.39 2940 -29.08 20250115 1976 5.52 20250123 3200 -34.84 20241211 968 115.39 20240806 2.89 N 093240 500 190 억 1029541 N N 7 N 00 N
11 20250320 150734 57 100.00 KOSPI 섬유·의류 N N N N N 2070 -85 5 -3.94 2053440682 987206 50.36 2095 2160 2025 2800 1510 2155 2080.05 2.71 0 -121965 2478 2316 2218 2056 1958 2267 2007 190 645 500 1330 5 1 38060189 788 10.10 0.84 06 2.59 205.00 2458.00 3200 20241211 -35.31 968 20240806 113.84 2940 -29.59 20250115 1976 4.76 20250123 3200 -35.31 20241211 968 113.84 20240806 2.89 N 093240 500 190 억 1029541 N N 4 N 00 N
12 20250320 140737 57 100.00 KOSPI 섬유·의류 N N N N N 2025 -130 5 -6.03 1881843029 904120 46.12 2095 2160 2025 2800 1510 2155 2081.41 2.71 0 -110729 2478 2316 2218 2056 1958 2267 2007 190 645 500 1330 5 1 38060189 771 9.88 0.82 06 2.38 205.00 2458.00 3200 20241211 -36.72 968 20240806 109.19 2940 -31.12 20250115 1976 2.48 20250123 3200 -36.72 20241211 968 109.19 20240806 2.89 N 093240 500 190 억 1029541 N N 4 N 00 N