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
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
20250307,160706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2220,-175,5,-7.31,7121577260,3167541,164.10,2390,2440,2030,3110,1680,2395,2248.41,3.93,0,-178505,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,845,10.83,0.90,06,8.32,205.00,2458.00,3200,20241211,-30.62,968,20240806,129.34,2940,-24.49,20250115,1976,12.35,20250123,3200,-30.62,20241211,968,129.34,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N
20250307,150710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2170,-225,5,-9.39,6666943915,2962963,153.50,2390,2440,2030,3110,1680,2395,2250.09,3.93,0,-124732,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,826,10.59,0.88,06,7.78,205.00,2458.00,3200,20241211,-32.19,968,20240806,124.17,2940,-26.19,20250115,1976,9.82,20250123,3200,-32.19,20241211,968,124.17,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N
20250307,140708,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2155,-240,5,-10.02,4329685150,1882137,97.51,2390,2440,2030,3110,1680,2395,2300.41,3.93,0,-172069,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,820,10.51,0.88,06,4.95,205.00,2458.00,3200,20241211,-32.66,968,20240806,122.62,2940,-26.70,20250115,1976,9.06,20250123,3200,-32.66,20241211,968,122.62,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N
20250307,130709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2375,-20,5,-0.84,2452644557,1032000,53.46,2390,2440,2335,3110,1680,2395,2376.59,3.93,0,-211295,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,904,11.59,0.97,06,2.71,205.00,2458.00,3200,20241211,-25.78,968,20240806,145.35,2940,-19.22,20250115,1976,20.19,20250123,3200,-25.78,20241211,968,145.35,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N
20250307,120709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2340,-55,5,-2.30,2235587087,940471,48.72,2390,2440,2335,3110,1680,2395,2377.09,3.93,0,-200245,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,891,11.41,0.95,06,2.47,205.00,2458.00,3200,20241211,-26.88,968,20240806,141.74,2940,-20.41,20250115,1976,18.42,20250123,3200,-26.88,20241211,968,141.74,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N
20250307,110708,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2385,-10,5,-0.42,1781769822,747873,38.74,2390,2440,2340,3110,1680,2395,2382.45,3.93,0,-198755,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,908,11.63,0.97,06,1.96,205.00,2458.00,3200,20241211,-25.47,968,20240806,146.38,2940,-18.88,20250115,1976,20.70,20250123,3200,-25.47,20241211,968,146.38,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N
20250307,100706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2390,-5,5,-0.21,1409459477,591864,30.66,2390,2440,2340,3110,1680,2395,2381.39,3.93,0,-148254,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,910,11.66,0.97,06,1.56,205.00,2458.00,3200,20241211,-25.31,968,20240806,146.90,2940,-18.71,20250115,1976,20.95,20250123,3200,-25.31,20241211,968,146.90,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N
20250307,090710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2380,-15,5,-0.63,510449281,212826,11.03,2390,2440,2375,3110,1680,2395,2398.44,3.93,0,-49627,2525,2460,2365,2300,2205,2492,2332,190,715,500,1480,5,1,38060189,906,11.61,0.97,06,0.56,205.00,2458.00,3200,20241211,-25.62,968,20240806,145.87,2940,-19.05,20250115,1976,20.45,20250123,3200,-25.62,20241211,968,145.87,20240806,2.79,N,093240,500,190 억,,1494171,N,N,3,N,00,N
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
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 57 100.00 KOSPI 섬유·의류 N N N N N 2220 -175 5 -7.31 7121577260 3167541 164.10 2390 2440 2030 3110 1680 2395 2248.41 3.93 0 -178505 2525 2460 2365 2300 2205 2492 2332 190 715 500 1480 5 1 38060189 845 10.83 0.90 06 8.32 205.00 2458.00 3200 20241211 -30.62 968 20240806 129.34 2940 -24.49 20250115 1976 12.35 20250123 3200 -30.62 20241211 968 129.34 20240806 2.79 N 093240 500 190 억 1494171 N N 3 N 00 N
3 20250307 150710 57 100.00 KOSPI 섬유·의류 N N N N N 2170 -225 5 -9.39 6666943915 2962963 153.50 2390 2440 2030 3110 1680 2395 2250.09 3.93 0 -124732 2525 2460 2365 2300 2205 2492 2332 190 715 500 1480 5 1 38060189 826 10.59 0.88 06 7.78 205.00 2458.00 3200 20241211 -32.19 968 20240806 124.17 2940 -26.19 20250115 1976 9.82 20250123 3200 -32.19 20241211 968 124.17 20240806 2.79 N 093240 500 190 억 1494171 N N 3 N 00 N
4 20250307 140708 57 100.00 KOSPI 섬유·의류 N N N N N 2155 -240 5 -10.02 4329685150 1882137 97.51 2390 2440 2030 3110 1680 2395 2300.41 3.93 0 -172069 2525 2460 2365 2300 2205 2492 2332 190 715 500 1480 5 1 38060189 820 10.51 0.88 06 4.95 205.00 2458.00 3200 20241211 -32.66 968 20240806 122.62 2940 -26.70 20250115 1976 9.06 20250123 3200 -32.66 20241211 968 122.62 20240806 2.79 N 093240 500 190 억 1494171 N N 3 N 00 N
5 20250307 130709 57 100.00 KOSPI 섬유·의류 N N N N N 2375 -20 5 -0.84 2452644557 1032000 53.46 2390 2440 2335 3110 1680 2395 2376.59 3.93 0 -211295 2525 2460 2365 2300 2205 2492 2332 190 715 500 1480 5 1 38060189 904 11.59 0.97 06 2.71 205.00 2458.00 3200 20241211 -25.78 968 20240806 145.35 2940 -19.22 20250115 1976 20.19 20250123 3200 -25.78 20241211 968 145.35 20240806 2.79 N 093240 500 190 억 1494171 N N 3 N 00 N
6 20250307 120709 57 100.00 KOSPI 섬유·의류 N N N N N 2340 -55 5 -2.30 2235587087 940471 48.72 2390 2440 2335 3110 1680 2395 2377.09 3.93 0 -200245 2525 2460 2365 2300 2205 2492 2332 190 715 500 1480 5 1 38060189 891 11.41 0.95 06 2.47 205.00 2458.00 3200 20241211 -26.88 968 20240806 141.74 2940 -20.41 20250115 1976 18.42 20250123 3200 -26.88 20241211 968 141.74 20240806 2.79 N 093240 500 190 억 1494171 N N 3 N 00 N
7 20250307 110708 57 100.00 KOSPI 섬유·의류 N N N N N 2385 -10 5 -0.42 1781769822 747873 38.74 2390 2440 2340 3110 1680 2395 2382.45 3.93 0 -198755 2525 2460 2365 2300 2205 2492 2332 190 715 500 1480 5 1 38060189 908 11.63 0.97 06 1.96 205.00 2458.00 3200 20241211 -25.47 968 20240806 146.38 2940 -18.88 20250115 1976 20.70 20250123 3200 -25.47 20241211 968 146.38 20240806 2.79 N 093240 500 190 억 1494171 N N 3 N 00 N
8 20250307 100706 57 100.00 KOSPI 섬유·의류 N N N N N 2390 -5 5 -0.21 1409459477 591864 30.66 2390 2440 2340 3110 1680 2395 2381.39 3.93 0 -148254 2525 2460 2365 2300 2205 2492 2332 190 715 500 1480 5 1 38060189 910 11.66 0.97 06 1.56 205.00 2458.00 3200 20241211 -25.31 968 20240806 146.90 2940 -18.71 20250115 1976 20.95 20250123 3200 -25.31 20241211 968 146.90 20240806 2.79 N 093240 500 190 억 1494171 N N 3 N 00 N
9 20250307 090710 57 100.00 KOSPI 섬유·의류 N N N N N 2380 -15 5 -0.63 510449281 212826 11.03 2390 2440 2375 3110 1680 2395 2398.44 3.93 0 -49627 2525 2460 2365 2300 2205 2492 2332 190 715 500 1480 5 1 38060189 906 11.61 0.97 06 0.56 205.00 2458.00 3200 20241211 -25.62 968 20240806 145.87 2940 -19.05 20250115 1976 20.45 20250123 3200 -25.62 20241211 968 145.87 20240806 2.79 N 093240 500 190 억 1494171 N N 3 N 00 N
10 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
11 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
12 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