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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014990/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
20250312,160311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,753,6,2,0.80,62682736,83137,40.29,747,764,742,971,523,747,753.98,0.69,0,9608,775,761,744,730,713,752,721,376,224,500,460,1,1,75112995,566,-32.74,1.43,12,0.11,-23.00,528.00,1250,20241213,-39.76,534,20240702,41.01,1056,-28.69,20250121,690,9.13,20250310,1250,-39.76,20241213,534,41.01,20240702,0.27,N,014990,500,375 억,,517997,N,N,63,N,00,N
20250312,150312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,756,9,2,1.20,59530162,78968,38.27,747,764,742,971,523,747,753.85,0.69,0,9814,775,761,744,730,713,752,721,376,224,500,460,1,1,75112995,568,-32.87,1.43,12,0.11,-23.00,528.00,1250,20241213,-39.52,534,20240702,41.57,1056,-28.41,20250121,690,9.57,20250310,1250,-39.52,20241213,534,41.57,20240702,0.27,N,014990,500,375 억,,517997,N,N,7,N,00,N
20250312,140311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,759,12,2,1.61,50563080,67056,32.50,747,764,742,971,523,747,754.04,0.69,0,7883,775,761,744,730,713,752,721,376,224,500,460,1,1,75112995,570,-33.00,1.44,12,0.09,-23.00,528.00,1250,20241213,-39.28,534,20240702,42.13,1056,-28.12,20250121,690,10.00,20250310,1250,-39.28,20241213,534,42.13,20240702,0.27,N,014990,500,375 억,,517997,N,N,7,N,00,N
20250312,130312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,757,10,2,1.34,38794986,51496,24.96,747,764,742,971,523,747,753.36,0.69,0,2428,775,761,744,730,713,752,721,376,224,500,460,1,1,75112995,569,-32.91,1.43,12,0.07,-23.00,528.00,1250,20241213,-39.44,534,20240702,41.76,1056,-28.31,20250121,690,9.71,20250310,1250,-39.44,20241213,534,41.76,20240702,0.27,N,014990,500,375 억,,517997,N,N,7,N,00,N
20250312,120312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,758,11,2,1.47,35621629,47306,22.93,747,764,742,971,523,747,753.00,0.69,0,1521,775,761,744,730,713,752,721,376,224,500,460,1,1,75112995,569,-32.96,1.44,12,0.06,-23.00,528.00,1250,20241213,-39.36,534,20240702,41.95,1056,-28.22,20250121,690,9.86,20250310,1250,-39.36,20241213,534,41.95,20240702,0.27,N,014990,500,375 억,,517997,N,N,7,N,00,N
20250312,110310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,754,7,2,0.94,32834534,43625,21.14,747,764,742,971,523,747,752.65,0.69,0,497,775,761,744,730,713,752,721,376,224,500,460,1,1,75112995,566,-32.78,1.43,12,0.06,-23.00,528.00,1250,20241213,-39.68,534,20240702,41.20,1056,-28.60,20250121,690,9.28,20250310,1250,-39.68,20241213,534,41.20,20240702,0.27,N,014990,500,375 억,,517997,N,N,7,N,00,N
20250312,100311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,753,6,2,0.80,21237389,28257,13.69,747,764,742,971,523,747,751.58,0.69,0,-1332,775,761,744,730,713,752,721,376,224,500,460,1,1,75112995,566,-32.74,1.43,12,0.04,-23.00,528.00,1250,20241213,-39.76,534,20240702,41.01,1056,-28.69,20250121,690,9.13,20250310,1250,-39.76,20241213,534,41.01,20240702,0.27,N,014990,500,375 억,,517997,N,N,7,N,00,N
20250312,090312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,748,1,2,0.13,1069601,1432,0.69,747,748,746,971,523,747,746.93,0.69,0,-28,775,761,744,730,713,752,721,376,224,500,460,1,1,75112995,562,-32.52,1.42,12,0.00,-23.00,528.00,1250,20241213,-40.16,534,20240702,40.07,1056,-29.17,20250121,690,8.41,20250310,1250,-40.16,20241213,534,40.07,20240702,0.27,N,014990,500,375 억,,517997,N,N,7,N,00,N
20250311,160309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,747,-21,5,-2.73,152908277,206191,87.75,758,758,727,998,538,768,741.59,0.62,0,47830,834,800,745,711,656,818,729,376,230,500,470,1,1,75112995,561,-32.48,1.41,12,0.27,-23.00,528.00,1250,20241213,-40.24,534,20240702,39.89,1056,-29.26,20250121,690,8.26,20250310,1250,-40.24,20241213,534,39.89,20240702,0.27,N,014990,500,375 억,,465639,N,N,7,N,00,N
20250311,150311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,745,-23,5,-2.99,147540881,198986,84.68,758,758,727,998,538,768,741.46,0.62,0,44407,834,800,745,711,656,818,729,376,230,500,470,1,1,75112995,560,-32.39,1.41,12,0.26,-23.00,528.00,1250,20241213,-40.40,534,20240702,39.51,1056,-29.45,20250121,690,7.97,20250310,1250,-40.40,20241213,534,39.51,20240702,0.27,N,014990,500,375 억,,465639,N,N,0,N,00,N
20250311,140311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,742,-26,5,-3.39,139571470,188254,80.12,758,758,727,998,538,768,741.40,0.62,0,39911,834,800,745,711,656,818,729,376,230,500,470,1,1,75112995,557,-32.26,1.41,12,0.25,-23.00,528.00,1250,20241213,-40.64,534,20240702,38.95,1056,-29.73,20250121,690,7.54,20250310,1250,-40.64,20241213,534,38.95,20240702,0.27,N,014990,500,375 억,,465639,N,N,0,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 20250312 160311 57 100.00 KOSPI 섬유·의류 N N N N N 753 6 2 0.80 62682736 83137 40.29 747 764 742 971 523 747 753.98 0.69 0 9608 775 761 744 730 713 752 721 376 224 500 460 1 1 75112995 566 -32.74 1.43 12 0.11 -23.00 528.00 1250 20241213 -39.76 534 20240702 41.01 1056 -28.69 20250121 690 9.13 20250310 1250 -39.76 20241213 534 41.01 20240702 0.27 N 014990 500 375 억 517997 N N 63 N 00 N
3 20250312 150312 57 100.00 KOSPI 섬유·의류 N N N N N 756 9 2 1.20 59530162 78968 38.27 747 764 742 971 523 747 753.85 0.69 0 9814 775 761 744 730 713 752 721 376 224 500 460 1 1 75112995 568 -32.87 1.43 12 0.11 -23.00 528.00 1250 20241213 -39.52 534 20240702 41.57 1056 -28.41 20250121 690 9.57 20250310 1250 -39.52 20241213 534 41.57 20240702 0.27 N 014990 500 375 억 517997 N N 7 N 00 N
4 20250312 140311 57 100.00 KOSPI 섬유·의류 N N N N N 759 12 2 1.61 50563080 67056 32.50 747 764 742 971 523 747 754.04 0.69 0 7883 775 761 744 730 713 752 721 376 224 500 460 1 1 75112995 570 -33.00 1.44 12 0.09 -23.00 528.00 1250 20241213 -39.28 534 20240702 42.13 1056 -28.12 20250121 690 10.00 20250310 1250 -39.28 20241213 534 42.13 20240702 0.27 N 014990 500 375 억 517997 N N 7 N 00 N
5 20250312 130312 57 100.00 KOSPI 섬유·의류 N N N N N 757 10 2 1.34 38794986 51496 24.96 747 764 742 971 523 747 753.36 0.69 0 2428 775 761 744 730 713 752 721 376 224 500 460 1 1 75112995 569 -32.91 1.43 12 0.07 -23.00 528.00 1250 20241213 -39.44 534 20240702 41.76 1056 -28.31 20250121 690 9.71 20250310 1250 -39.44 20241213 534 41.76 20240702 0.27 N 014990 500 375 억 517997 N N 7 N 00 N
6 20250312 120312 57 100.00 KOSPI 섬유·의류 N N N N N 758 11 2 1.47 35621629 47306 22.93 747 764 742 971 523 747 753.00 0.69 0 1521 775 761 744 730 713 752 721 376 224 500 460 1 1 75112995 569 -32.96 1.44 12 0.06 -23.00 528.00 1250 20241213 -39.36 534 20240702 41.95 1056 -28.22 20250121 690 9.86 20250310 1250 -39.36 20241213 534 41.95 20240702 0.27 N 014990 500 375 억 517997 N N 7 N 00 N
7 20250312 110310 57 100.00 KOSPI 섬유·의류 N N N N N 754 7 2 0.94 32834534 43625 21.14 747 764 742 971 523 747 752.65 0.69 0 497 775 761 744 730 713 752 721 376 224 500 460 1 1 75112995 566 -32.78 1.43 12 0.06 -23.00 528.00 1250 20241213 -39.68 534 20240702 41.20 1056 -28.60 20250121 690 9.28 20250310 1250 -39.68 20241213 534 41.20 20240702 0.27 N 014990 500 375 억 517997 N N 7 N 00 N
8 20250312 100311 57 100.00 KOSPI 섬유·의류 N N N N N 753 6 2 0.80 21237389 28257 13.69 747 764 742 971 523 747 751.58 0.69 0 -1332 775 761 744 730 713 752 721 376 224 500 460 1 1 75112995 566 -32.74 1.43 12 0.04 -23.00 528.00 1250 20241213 -39.76 534 20240702 41.01 1056 -28.69 20250121 690 9.13 20250310 1250 -39.76 20241213 534 41.01 20240702 0.27 N 014990 500 375 억 517997 N N 7 N 00 N
9 20250312 090312 57 100.00 KOSPI 섬유·의류 N N N N N 748 1 2 0.13 1069601 1432 0.69 747 748 746 971 523 747 746.93 0.69 0 -28 775 761 744 730 713 752 721 376 224 500 460 1 1 75112995 562 -32.52 1.42 12 0.00 -23.00 528.00 1250 20241213 -40.16 534 20240702 40.07 1056 -29.17 20250121 690 8.41 20250310 1250 -40.16 20241213 534 40.07 20240702 0.27 N 014990 500 375 억 517997 N N 7 N 00 N
10 20250311 160309 57 100.00 KOSPI 섬유·의류 N N N N N 747 -21 5 -2.73 152908277 206191 87.75 758 758 727 998 538 768 741.59 0.62 0 47830 834 800 745 711 656 818 729 376 230 500 470 1 1 75112995 561 -32.48 1.41 12 0.27 -23.00 528.00 1250 20241213 -40.24 534 20240702 39.89 1056 -29.26 20250121 690 8.26 20250310 1250 -40.24 20241213 534 39.89 20240702 0.27 N 014990 500 375 억 465639 N N 7 N 00 N
11 20250311 150311 57 100.00 KOSPI 섬유·의류 N N N N N 745 -23 5 -2.99 147540881 198986 84.68 758 758 727 998 538 768 741.46 0.62 0 44407 834 800 745 711 656 818 729 376 230 500 470 1 1 75112995 560 -32.39 1.41 12 0.26 -23.00 528.00 1250 20241213 -40.40 534 20240702 39.51 1056 -29.45 20250121 690 7.97 20250310 1250 -40.40 20241213 534 39.51 20240702 0.27 N 014990 500 375 억 465639 N N 0 N 00 N
12 20250311 140311 57 100.00 KOSPI 섬유·의류 N N N N N 742 -26 5 -3.39 139571470 188254 80.12 758 758 727 998 538 768 741.40 0.62 0 39911 834 800 745 711 656 818 729 376 230 500 470 1 1 75112995 557 -32.26 1.41 12 0.25 -23.00 528.00 1250 20241213 -40.64 534 20240702 38.95 1056 -29.73 20250121 690 7.54 20250310 1250 -40.64 20241213 534 38.95 20240702 0.27 N 014990 500 375 억 465639 N N 0 N 00 N