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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160706,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15800,-160,5,-1.00,329403290,20780,29.01,15960,15990,15760,20700,11180,15960,15851.94,12.70,0,-997,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4620,5.60,0.30,12,0.07,2822.00,52543.00,16770,20250217,-5.78,13040,20240306,21.17,16770,-5.78,20250217,15270,3.47,20250113,16770,-5.78,20250217,13090,20.70,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,63,N,00,N
20250307,150709,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15780,-180,5,-1.13,306911460,19355,27.02,15960,15990,15770,20700,11180,15960,15856.96,12.70,0,-223,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4614,5.59,0.30,12,0.07,2822.00,52543.00,16770,20250217,-5.90,13040,20240306,21.01,16770,-5.90,20250217,15270,3.34,20250113,16770,-5.90,20250217,13090,20.55,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N
20250307,140707,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15830,-130,5,-0.81,272491950,17175,23.98,15960,15990,15800,20700,11180,15960,15865.62,12.70,0,375,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4629,5.61,0.30,12,0.06,2822.00,52543.00,16770,20250217,-5.61,13040,20240306,21.40,16770,-5.61,20250217,15270,3.67,20250113,16770,-5.61,20250217,13090,20.93,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N
20250307,130708,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15830,-130,5,-0.81,230937700,14547,20.31,15960,15990,15820,20700,11180,15960,15875.28,12.70,0,1338,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4629,5.61,0.30,12,0.05,2822.00,52543.00,16770,20250217,-5.61,13040,20240306,21.40,16770,-5.61,20250217,15270,3.67,20250113,16770,-5.61,20250217,13090,20.93,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N
20250307,120708,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15840,-120,5,-0.75,214561260,13513,18.86,15960,15990,15820,20700,11180,15960,15878.14,12.70,0,1510,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4632,5.61,0.30,12,0.05,2822.00,52543.00,16770,20250217,-5.55,13040,20240306,21.47,16770,-5.55,20250217,15270,3.73,20250113,16770,-5.55,20250217,13090,21.01,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N
20250307,110707,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15880,-80,5,-0.50,174752570,11000,15.36,15960,15990,15830,20700,11180,15960,15886.60,12.70,0,1399,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4643,5.63,0.30,12,0.04,2822.00,52543.00,16770,20250217,-5.31,13040,20240306,21.78,16770,-5.31,20250217,15270,3.99,20250113,16770,-5.31,20250217,13090,21.31,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N
20250307,100705,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15910,-50,5,-0.31,47735000,2994,4.18,15960,15990,15870,20700,11180,15960,15943.55,12.70,0,261,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4652,5.64,0.30,12,0.01,2822.00,52543.00,16770,20250217,-5.13,13040,20240306,22.01,16770,-5.13,20250217,15270,4.19,20250113,16770,-5.13,20250217,13090,21.54,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N
20250307,090710,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15950,-10,5,-0.06,3126810,196,0.27,15960,15960,15900,20700,11180,15960,15953.11,12.70,0,-24,16346,16152,15956,15762,15566,16055,15665,1462,4740,5000,11810,10,1,29240000,4664,5.65,0.30,12,0.00,2822.00,52543.00,16770,20250217,-4.89,13040,20240306,22.32,16770,-4.89,20250217,15270,4.45,20250113,16770,-4.89,20250217,13090,21.85,20240805,0.07,N,093050,5000,1462 억,,3712839,N,N,7,N,00,N
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
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 20250307 160706 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15800 -160 5 -1.00 329403290 20780 29.01 15960 15990 15760 20700 11180 15960 15851.94 12.70 0 -997 16346 16152 15956 15762 15566 16055 15665 1462 4740 5000 11810 10 1 29240000 4620 5.60 0.30 12 0.07 2822.00 52543.00 16770 20250217 -5.78 13040 20240306 21.17 16770 -5.78 20250217 15270 3.47 20250113 16770 -5.78 20250217 13090 20.70 20240805 0.07 N 093050 5000 1462 억 3712839 N N 63 N 00 N
3 20250307 150709 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15780 -180 5 -1.13 306911460 19355 27.02 15960 15990 15770 20700 11180 15960 15856.96 12.70 0 -223 16346 16152 15956 15762 15566 16055 15665 1462 4740 5000 11810 10 1 29240000 4614 5.59 0.30 12 0.07 2822.00 52543.00 16770 20250217 -5.90 13040 20240306 21.01 16770 -5.90 20250217 15270 3.34 20250113 16770 -5.90 20250217 13090 20.55 20240805 0.07 N 093050 5000 1462 억 3712839 N N 7 N 00 N
4 20250307 140707 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15830 -130 5 -0.81 272491950 17175 23.98 15960 15990 15800 20700 11180 15960 15865.62 12.70 0 375 16346 16152 15956 15762 15566 16055 15665 1462 4740 5000 11810 10 1 29240000 4629 5.61 0.30 12 0.06 2822.00 52543.00 16770 20250217 -5.61 13040 20240306 21.40 16770 -5.61 20250217 15270 3.67 20250113 16770 -5.61 20250217 13090 20.93 20240805 0.07 N 093050 5000 1462 억 3712839 N N 7 N 00 N
5 20250307 130708 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15830 -130 5 -0.81 230937700 14547 20.31 15960 15990 15820 20700 11180 15960 15875.28 12.70 0 1338 16346 16152 15956 15762 15566 16055 15665 1462 4740 5000 11810 10 1 29240000 4629 5.61 0.30 12 0.05 2822.00 52543.00 16770 20250217 -5.61 13040 20240306 21.40 16770 -5.61 20250217 15270 3.67 20250113 16770 -5.61 20250217 13090 20.93 20240805 0.07 N 093050 5000 1462 억 3712839 N N 7 N 00 N
6 20250307 120708 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15840 -120 5 -0.75 214561260 13513 18.86 15960 15990 15820 20700 11180 15960 15878.14 12.70 0 1510 16346 16152 15956 15762 15566 16055 15665 1462 4740 5000 11810 10 1 29240000 4632 5.61 0.30 12 0.05 2822.00 52543.00 16770 20250217 -5.55 13040 20240306 21.47 16770 -5.55 20250217 15270 3.73 20250113 16770 -5.55 20250217 13090 21.01 20240805 0.07 N 093050 5000 1462 억 3712839 N N 7 N 00 N
7 20250307 110707 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15880 -80 5 -0.50 174752570 11000 15.36 15960 15990 15830 20700 11180 15960 15886.60 12.70 0 1399 16346 16152 15956 15762 15566 16055 15665 1462 4740 5000 11810 10 1 29240000 4643 5.63 0.30 12 0.04 2822.00 52543.00 16770 20250217 -5.31 13040 20240306 21.78 16770 -5.31 20250217 15270 3.99 20250113 16770 -5.31 20250217 13090 21.31 20240805 0.07 N 093050 5000 1462 억 3712839 N N 7 N 00 N
8 20250307 100705 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15910 -50 5 -0.31 47735000 2994 4.18 15960 15990 15870 20700 11180 15960 15943.55 12.70 0 261 16346 16152 15956 15762 15566 16055 15665 1462 4740 5000 11810 10 1 29240000 4652 5.64 0.30 12 0.01 2822.00 52543.00 16770 20250217 -5.13 13040 20240306 22.01 16770 -5.13 20250217 15270 4.19 20250113 16770 -5.13 20250217 13090 21.54 20240805 0.07 N 093050 5000 1462 억 3712839 N N 7 N 00 N
9 20250307 090710 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15950 -10 5 -0.06 3126810 196 0.27 15960 15960 15900 20700 11180 15960 15953.11 12.70 0 -24 16346 16152 15956 15762 15566 16055 15665 1462 4740 5000 11810 10 1 29240000 4664 5.65 0.30 12 0.00 2822.00 52543.00 16770 20250217 -4.89 13040 20240306 22.32 16770 -4.89 20250217 15270 4.45 20250113 16770 -4.89 20250217 13090 21.85 20240805 0.07 N 093050 5000 1462 억 3712839 N N 7 N 00 N
10 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
11 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
12 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