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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,723,-24,5,-3.21,347233282,475152,410.02,746,753,717,971,523,747,730.79,0.70,0,-8656,799,772,759,732,719,766,726,376,224,500,460,1,1,75112995,543,-31.43,1.37,12,0.63,-23.00,528.00,1250,20241213,-42.16,534,20240702,35.39,1056,-31.53,20250121,690,4.78,20250310,1250,-42.16,20241213,534,35.39,20240702,0.15,N,014990,500,375 억,,524810,N,N,12,N,00,N
20250318,150317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,729,-18,5,-2.41,337550695,461773,398.48,746,753,717,971,523,747,730.99,0.70,0,-7571,799,772,759,732,719,766,726,376,224,500,460,1,1,75112995,548,-31.70,1.38,12,0.61,-23.00,528.00,1250,20241213,-41.68,534,20240702,36.52,1056,-30.97,20250121,690,5.65,20250310,1250,-41.68,20241213,534,36.52,20240702,0.15,N,014990,500,375 억,,524810,N,N,20,N,00,N
20250318,140316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,725,-22,5,-2.95,318884257,435953,376.20,746,753,717,971,523,747,731.46,0.70,0,-11259,799,772,759,732,719,766,726,376,224,500,460,1,1,75112995,545,-31.52,1.37,12,0.58,-23.00,528.00,1250,20241213,-42.00,534,20240702,35.77,1056,-31.34,20250121,690,5.07,20250310,1250,-42.00,20241213,534,35.77,20240702,0.15,N,014990,500,375 억,,524810,N,N,20,N,00,N
20250318,130316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,727,-20,5,-2.68,190055303,260052,224.41,746,753,717,971,523,747,730.84,0.70,0,-7627,799,772,759,732,719,766,726,376,224,500,460,1,1,75112995,546,-31.61,1.38,12,0.35,-23.00,528.00,1250,20241213,-41.84,534,20240702,36.14,1056,-31.16,20250121,690,5.36,20250310,1250,-41.84,20241213,534,36.14,20240702,0.15,N,014990,500,375 억,,524810,N,N,20,N,00,N
20250318,120316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,726,-21,5,-2.81,171844302,234883,202.69,746,753,717,971,523,747,731.62,0.70,0,-1948,799,772,759,732,719,766,726,376,224,500,460,1,1,75112995,545,-31.57,1.38,12,0.31,-23.00,528.00,1250,20241213,-41.92,534,20240702,35.96,1056,-31.25,20250121,690,5.22,20250310,1250,-41.92,20241213,534,35.96,20240702,0.15,N,014990,500,375 억,,524810,N,N,20,N,00,N
20250318,110315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,732,-15,5,-2.01,110407235,150396,129.78,746,753,729,971,523,747,734.11,0.70,0,-6414,799,772,759,732,719,766,726,376,224,500,460,1,1,75112995,550,-31.83,1.39,12,0.20,-23.00,528.00,1250,20241213,-41.44,534,20240702,37.08,1056,-30.68,20250121,690,6.09,20250310,1250,-41.44,20241213,534,37.08,20240702,0.15,N,014990,500,375 억,,524810,N,N,20,N,00,N
20250318,100316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,736,-11,5,-1.47,96414046,131300,113.30,746,753,729,971,523,747,734.30,0.70,0,2314,799,772,759,732,719,766,726,376,224,500,460,1,1,75112995,553,-32.00,1.39,12,0.17,-23.00,528.00,1250,20241213,-41.12,534,20240702,37.83,1056,-30.30,20250121,690,6.67,20250310,1250,-41.12,20241213,534,37.83,20240702,0.15,N,014990,500,375 억,,524810,N,N,20,N,00,N
20250318,090316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,746,-1,5,-0.13,98464,132,0.11,746,753,745,971,523,747,745.94,0.70,0,33,799,772,759,732,719,766,726,376,224,500,460,1,1,75112995,560,-32.43,1.41,12,0.00,-23.00,528.00,1250,20241213,-40.32,534,20240702,39.70,1056,-29.36,20250121,690,8.12,20250310,1250,-40.32,20241213,534,39.70,20240702,0.15,N,014990,500,375 억,,524810,N,N,20,N,00,N
20250317,160316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,747,-12,5,-1.58,86267643,114392,46.97,760,786,746,986,532,759,754.14,0.73,0,-20229,787,772,760,745,733,767,740,376,227,500,470,1,1,75112995,561,-32.48,1.41,12,0.15,-23.00,528.00,1250,20241213,-40.24,534,20240702,39.89,1056,-29.26,20250121,690,8.26,20250310,1250,-40.24,20241213,534,39.89,20240702,0.16,N,014990,500,375 억,,551776,N,N,20,N,00,N
20250317,150316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,747,-12,5,-1.58,82617941,109509,44.96,760,786,746,986,532,759,754.44,0.73,0,-17290,787,772,760,745,733,767,740,376,227,500,470,1,1,75112995,561,-32.48,1.41,12,0.15,-23.00,528.00,1250,20241213,-40.24,534,20240702,39.89,1056,-29.26,20250121,690,8.26,20250310,1250,-40.24,20241213,534,39.89,20240702,0.16,N,014990,500,375 억,,551776,N,N,11,N,00,N
20250317,140316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,748,-11,5,-1.45,74106554,98142,40.30,760,786,746,986,532,759,755.10,0.73,0,-16665,787,772,760,745,733,767,740,376,227,500,470,1,1,75112995,562,-32.52,1.42,12,0.13,-23.00,528.00,1250,20241213,-40.16,534,20240702,40.07,1056,-29.17,20250121,690,8.41,20250310,1250,-40.16,20241213,534,40.07,20240702,0.16,N,014990,500,375 억,,551776,N,N,11,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 20250318 160315 57 100.00 KOSPI 섬유·의류 N N N N N 723 -24 5 -3.21 347233282 475152 410.02 746 753 717 971 523 747 730.79 0.70 0 -8656 799 772 759 732 719 766 726 376 224 500 460 1 1 75112995 543 -31.43 1.37 12 0.63 -23.00 528.00 1250 20241213 -42.16 534 20240702 35.39 1056 -31.53 20250121 690 4.78 20250310 1250 -42.16 20241213 534 35.39 20240702 0.15 N 014990 500 375 억 524810 N N 12 N 00 N
3 20250318 150317 57 100.00 KOSPI 섬유·의류 N N N N N 729 -18 5 -2.41 337550695 461773 398.48 746 753 717 971 523 747 730.99 0.70 0 -7571 799 772 759 732 719 766 726 376 224 500 460 1 1 75112995 548 -31.70 1.38 12 0.61 -23.00 528.00 1250 20241213 -41.68 534 20240702 36.52 1056 -30.97 20250121 690 5.65 20250310 1250 -41.68 20241213 534 36.52 20240702 0.15 N 014990 500 375 억 524810 N N 20 N 00 N
4 20250318 140316 57 100.00 KOSPI 섬유·의류 N N N N N 725 -22 5 -2.95 318884257 435953 376.20 746 753 717 971 523 747 731.46 0.70 0 -11259 799 772 759 732 719 766 726 376 224 500 460 1 1 75112995 545 -31.52 1.37 12 0.58 -23.00 528.00 1250 20241213 -42.00 534 20240702 35.77 1056 -31.34 20250121 690 5.07 20250310 1250 -42.00 20241213 534 35.77 20240702 0.15 N 014990 500 375 억 524810 N N 20 N 00 N
5 20250318 130316 57 100.00 KOSPI 섬유·의류 N N N N N 727 -20 5 -2.68 190055303 260052 224.41 746 753 717 971 523 747 730.84 0.70 0 -7627 799 772 759 732 719 766 726 376 224 500 460 1 1 75112995 546 -31.61 1.38 12 0.35 -23.00 528.00 1250 20241213 -41.84 534 20240702 36.14 1056 -31.16 20250121 690 5.36 20250310 1250 -41.84 20241213 534 36.14 20240702 0.15 N 014990 500 375 억 524810 N N 20 N 00 N
6 20250318 120316 57 100.00 KOSPI 섬유·의류 N N N N N 726 -21 5 -2.81 171844302 234883 202.69 746 753 717 971 523 747 731.62 0.70 0 -1948 799 772 759 732 719 766 726 376 224 500 460 1 1 75112995 545 -31.57 1.38 12 0.31 -23.00 528.00 1250 20241213 -41.92 534 20240702 35.96 1056 -31.25 20250121 690 5.22 20250310 1250 -41.92 20241213 534 35.96 20240702 0.15 N 014990 500 375 억 524810 N N 20 N 00 N
7 20250318 110315 57 100.00 KOSPI 섬유·의류 N N N N N 732 -15 5 -2.01 110407235 150396 129.78 746 753 729 971 523 747 734.11 0.70 0 -6414 799 772 759 732 719 766 726 376 224 500 460 1 1 75112995 550 -31.83 1.39 12 0.20 -23.00 528.00 1250 20241213 -41.44 534 20240702 37.08 1056 -30.68 20250121 690 6.09 20250310 1250 -41.44 20241213 534 37.08 20240702 0.15 N 014990 500 375 억 524810 N N 20 N 00 N
8 20250318 100316 57 100.00 KOSPI 섬유·의류 N N N N N 736 -11 5 -1.47 96414046 131300 113.30 746 753 729 971 523 747 734.30 0.70 0 2314 799 772 759 732 719 766 726 376 224 500 460 1 1 75112995 553 -32.00 1.39 12 0.17 -23.00 528.00 1250 20241213 -41.12 534 20240702 37.83 1056 -30.30 20250121 690 6.67 20250310 1250 -41.12 20241213 534 37.83 20240702 0.15 N 014990 500 375 억 524810 N N 20 N 00 N
9 20250318 090316 57 100.00 KOSPI 섬유·의류 N N N N N 746 -1 5 -0.13 98464 132 0.11 746 753 745 971 523 747 745.94 0.70 0 33 799 772 759 732 719 766 726 376 224 500 460 1 1 75112995 560 -32.43 1.41 12 0.00 -23.00 528.00 1250 20241213 -40.32 534 20240702 39.70 1056 -29.36 20250121 690 8.12 20250310 1250 -40.32 20241213 534 39.70 20240702 0.15 N 014990 500 375 억 524810 N N 20 N 00 N
10 20250317 160316 57 100.00 KOSPI 섬유·의류 N N N N N 747 -12 5 -1.58 86267643 114392 46.97 760 786 746 986 532 759 754.14 0.73 0 -20229 787 772 760 745 733 767 740 376 227 500 470 1 1 75112995 561 -32.48 1.41 12 0.15 -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 0.16 N 014990 500 375 억 551776 N N 20 N 00 N
11 20250317 150316 57 100.00 KOSPI 섬유·의류 N N N N N 747 -12 5 -1.58 82617941 109509 44.96 760 786 746 986 532 759 754.44 0.73 0 -17290 787 772 760 745 733 767 740 376 227 500 470 1 1 75112995 561 -32.48 1.41 12 0.15 -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 0.16 N 014990 500 375 억 551776 N N 11 N 00 N
12 20250317 140316 57 100.00 KOSPI 섬유·의류 N N N N N 748 -11 5 -1.45 74106554 98142 40.30 760 786 746 986 532 759 755.10 0.73 0 -16665 787 772 760 745 733 767 740 376 227 500 470 1 1 75112995 562 -32.52 1.42 12 0.13 -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 0.16 N 014990 500 375 억 551776 N N 11 N 00 N