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
090370/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
20250312,160707,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1394,10,2,0.72,890102480,585198,1707.66,1377,1625,1369,1799,969,1384,1521.80,0.00,0,1176,1456,1419,1382,1345,1308,1401,1327,623,415,2500,940,1,1,24904689,347,-4.76,0.48,12,2.35,-293.00,2885.00,2325,20240502,-40.04,1164,20241204,19.76,1625,-14.22,20250312,1210,15.21,20250210,2325,-40.04,20240502,1164,19.76,20241204,0.00,N,090370,2500,622 억,,0,N,N,24,N,00,N
20250312,150709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1388,4,2,0.29,876094510,575118,1678.25,1377,1625,1369,1799,969,1384,1523.33,0.00,0,1161,1456,1419,1382,1345,1308,1401,1327,623,415,2500,940,1,1,24904689,346,-4.74,0.48,12,2.31,-293.00,2885.00,2325,20240502,-40.30,1164,20241204,19.24,1625,-14.58,20250312,1210,14.71,20250210,2325,-40.30,20240502,1164,19.24,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250312,140707,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1395,11,2,0.79,867653618,569043,1660.52,1377,1625,1369,1799,969,1384,1524.76,0.00,0,860,1456,1419,1382,1345,1308,1401,1327,623,415,2500,940,1,1,24904689,347,-4.76,0.48,12,2.28,-293.00,2885.00,2325,20240502,-40.00,1164,20241204,19.85,1625,-14.15,20250312,1210,15.29,20250210,2325,-40.00,20240502,1164,19.85,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250312,130707,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1399,15,2,1.08,858107147,562177,1640.48,1377,1625,1369,1799,969,1384,1526.40,0.00,0,257,1456,1419,1382,1345,1308,1401,1327,623,415,2500,940,1,1,24904689,348,-4.77,0.48,12,2.26,-293.00,2885.00,2325,20240502,-39.83,1164,20241204,20.19,1625,-13.91,20250312,1210,15.62,20250210,2325,-39.83,20240502,1164,20.19,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250312,120709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1405,21,2,1.52,10185031,7333,21.40,1377,1420,1369,1799,969,1384,1388.93,0.00,0,-25,1456,1419,1382,1345,1308,1401,1327,623,415,2500,940,1,1,24904689,350,-4.80,0.49,12,0.03,-293.00,2885.00,2325,20240502,-39.57,1164,20241204,20.70,1450,-3.10,20250214,1210,16.12,20250210,2325,-39.57,20240502,1164,20.70,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250312,110704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1382,-2,5,-0.14,6304136,4555,13.29,1377,1420,1369,1799,969,1384,1384.00,0.00,0,-74,1456,1419,1382,1345,1308,1401,1327,623,415,2500,940,1,1,24904689,344,-4.72,0.48,12,0.02,-293.00,2885.00,2325,20240502,-40.56,1164,20241204,18.73,1450,-4.69,20250214,1210,14.21,20250210,2325,-40.56,20240502,1164,18.73,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250312,100705,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1386,2,2,0.14,5232519,3779,11.03,1377,1420,1369,1799,969,1384,1384.63,0.00,0,-113,1456,1419,1382,1345,1308,1401,1327,623,415,2500,940,1,1,24904689,345,-4.73,0.48,12,0.02,-293.00,2885.00,2325,20240502,-40.39,1164,20241204,19.07,1450,-4.41,20250214,1210,14.55,20250210,2325,-40.39,20240502,1164,19.07,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250312,090710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1377,-7,5,-0.51,647190,470,1.37,1377,1377,1377,1799,969,1384,1377.00,0.00,0,0,1456,1419,1382,1345,1308,1401,1327,623,415,2500,940,1,1,24904689,343,-4.70,0.48,12,0.00,-293.00,2885.00,2325,20240502,-40.77,1164,20241204,18.30,1450,-5.03,20250214,1210,13.80,20250210,2325,-40.77,20240502,1164,18.30,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250311,160701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1384,1,2,0.07,47052141,34269,132.25,1385,1419,1345,1797,969,1383,1373.02,0.00,0,-1480,1423,1402,1383,1362,1343,1393,1353,623,414,2500,940,1,1,24904689,345,-4.72,0.48,12,0.14,-293.00,2885.00,2325,20240502,-40.47,1164,20241204,18.90,1450,-4.55,20250214,1210,14.38,20250210,2325,-40.47,20240502,1164,18.90,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250311,150704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1388,5,2,0.36,46281181,33712,130.10,1385,1419,1345,1797,969,1383,1372.84,0.00,0,-1351,1423,1402,1383,1362,1343,1393,1353,623,414,2500,940,1,1,24904689,346,-4.74,0.48,12,0.14,-293.00,2885.00,2325,20240502,-40.30,1164,20241204,19.24,1450,-4.28,20250214,1210,14.71,20250210,2325,-40.30,20240502,1164,19.24,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250311,140704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-2,5,-0.14,41741459,30432,117.44,1385,1419,1345,1797,969,1383,1371.63,0.00,0,-1400,1423,1402,1383,1362,1343,1393,1353,623,414,2500,940,1,1,24904689,344,-4.71,0.48,12,0.12,-293.00,2885.00,2325,20240502,-40.60,1164,20241204,18.64,1450,-4.76,20250214,1210,14.13,20250210,2325,-40.60,20240502,1164,18.64,20241204,0.00,N,090370,2500,622 억,,0,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 20250312 160707 57 100.00 KOSPI 섬유·의류 N N N N N 1394 10 2 0.72 890102480 585198 1707.66 1377 1625 1369 1799 969 1384 1521.80 0.00 0 1176 1456 1419 1382 1345 1308 1401 1327 623 415 2500 940 1 1 24904689 347 -4.76 0.48 12 2.35 -293.00 2885.00 2325 20240502 -40.04 1164 20241204 19.76 1625 -14.22 20250312 1210 15.21 20250210 2325 -40.04 20240502 1164 19.76 20241204 0.00 N 090370 2500 622 억 0 N N 24 N 00 N
3 20250312 150709 57 100.00 KOSPI 섬유·의류 N N N N N 1388 4 2 0.29 876094510 575118 1678.25 1377 1625 1369 1799 969 1384 1523.33 0.00 0 1161 1456 1419 1382 1345 1308 1401 1327 623 415 2500 940 1 1 24904689 346 -4.74 0.48 12 2.31 -293.00 2885.00 2325 20240502 -40.30 1164 20241204 19.24 1625 -14.58 20250312 1210 14.71 20250210 2325 -40.30 20240502 1164 19.24 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
4 20250312 140707 57 100.00 KOSPI 섬유·의류 N N N N N 1395 11 2 0.79 867653618 569043 1660.52 1377 1625 1369 1799 969 1384 1524.76 0.00 0 860 1456 1419 1382 1345 1308 1401 1327 623 415 2500 940 1 1 24904689 347 -4.76 0.48 12 2.28 -293.00 2885.00 2325 20240502 -40.00 1164 20241204 19.85 1625 -14.15 20250312 1210 15.29 20250210 2325 -40.00 20240502 1164 19.85 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
5 20250312 130707 57 100.00 KOSPI 섬유·의류 N N N N N 1399 15 2 1.08 858107147 562177 1640.48 1377 1625 1369 1799 969 1384 1526.40 0.00 0 257 1456 1419 1382 1345 1308 1401 1327 623 415 2500 940 1 1 24904689 348 -4.77 0.48 12 2.26 -293.00 2885.00 2325 20240502 -39.83 1164 20241204 20.19 1625 -13.91 20250312 1210 15.62 20250210 2325 -39.83 20240502 1164 20.19 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
6 20250312 120709 57 100.00 KOSPI 섬유·의류 N N N N N 1405 21 2 1.52 10185031 7333 21.40 1377 1420 1369 1799 969 1384 1388.93 0.00 0 -25 1456 1419 1382 1345 1308 1401 1327 623 415 2500 940 1 1 24904689 350 -4.80 0.49 12 0.03 -293.00 2885.00 2325 20240502 -39.57 1164 20241204 20.70 1450 -3.10 20250214 1210 16.12 20250210 2325 -39.57 20240502 1164 20.70 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
7 20250312 110704 57 100.00 KOSPI 섬유·의류 N N N N N 1382 -2 5 -0.14 6304136 4555 13.29 1377 1420 1369 1799 969 1384 1384.00 0.00 0 -74 1456 1419 1382 1345 1308 1401 1327 623 415 2500 940 1 1 24904689 344 -4.72 0.48 12 0.02 -293.00 2885.00 2325 20240502 -40.56 1164 20241204 18.73 1450 -4.69 20250214 1210 14.21 20250210 2325 -40.56 20240502 1164 18.73 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
8 20250312 100705 57 100.00 KOSPI 섬유·의류 N N N N N 1386 2 2 0.14 5232519 3779 11.03 1377 1420 1369 1799 969 1384 1384.63 0.00 0 -113 1456 1419 1382 1345 1308 1401 1327 623 415 2500 940 1 1 24904689 345 -4.73 0.48 12 0.02 -293.00 2885.00 2325 20240502 -40.39 1164 20241204 19.07 1450 -4.41 20250214 1210 14.55 20250210 2325 -40.39 20240502 1164 19.07 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
9 20250312 090710 57 100.00 KOSPI 섬유·의류 N N N N N 1377 -7 5 -0.51 647190 470 1.37 1377 1377 1377 1799 969 1384 1377.00 0.00 0 0 1456 1419 1382 1345 1308 1401 1327 623 415 2500 940 1 1 24904689 343 -4.70 0.48 12 0.00 -293.00 2885.00 2325 20240502 -40.77 1164 20241204 18.30 1450 -5.03 20250214 1210 13.80 20250210 2325 -40.77 20240502 1164 18.30 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
10 20250311 160701 57 100.00 KOSPI 섬유·의류 N N N N N 1384 1 2 0.07 47052141 34269 132.25 1385 1419 1345 1797 969 1383 1373.02 0.00 0 -1480 1423 1402 1383 1362 1343 1393 1353 623 414 2500 940 1 1 24904689 345 -4.72 0.48 12 0.14 -293.00 2885.00 2325 20240502 -40.47 1164 20241204 18.90 1450 -4.55 20250214 1210 14.38 20250210 2325 -40.47 20240502 1164 18.90 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
11 20250311 150704 57 100.00 KOSPI 섬유·의류 N N N N N 1388 5 2 0.36 46281181 33712 130.10 1385 1419 1345 1797 969 1383 1372.84 0.00 0 -1351 1423 1402 1383 1362 1343 1393 1353 623 414 2500 940 1 1 24904689 346 -4.74 0.48 12 0.14 -293.00 2885.00 2325 20240502 -40.30 1164 20241204 19.24 1450 -4.28 20250214 1210 14.71 20250210 2325 -40.30 20240502 1164 19.24 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
12 20250311 140704 57 100.00 KOSPI 섬유·의류 N N N N N 1381 -2 5 -0.14 41741459 30432 117.44 1385 1419 1345 1797 969 1383 1371.63 0.00 0 -1400 1423 1402 1383 1362 1343 1393 1353 623 414 2500 940 1 1 24904689 344 -4.71 0.48 12 0.12 -293.00 2885.00 2325 20240502 -40.60 1164 20241204 18.64 1450 -4.76 20250214 1210 14.13 20250210 2325 -40.60 20240502 1164 18.64 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N