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
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
20250318,160718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1405,23,2,1.66,64710263,46767,257.56,1382,1408,1370,1796,968,1382,1383.67,0.00,0,13177,1401,1391,1379,1369,1357,1385,1363,623,414,2500,930,1,1,24904689,350,-4.80,0.49,12,0.19,-293.00,2885.00,2325,20240502,-39.57,1164,20241204,20.70,1625,-13.54,20250312,1210,16.12,20250210,2325,-39.57,20240502,1164,20.70,20241204,0.00,N,090370,2500,622 억,,0,N,N,20,N,00,N
20250318,150722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1390,8,2,0.58,54883968,39683,218.54,1382,1399,1370,1796,968,1382,1383.06,0.00,0,8910,1401,1391,1379,1369,1357,1385,1363,623,414,2500,930,1,1,24904689,346,-4.74,0.48,12,0.16,-293.00,2885.00,2325,20240502,-40.22,1164,20241204,19.42,1625,-14.46,20250312,1210,14.88,20250210,2325,-40.22,20240502,1164,19.42,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250318,140720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1395,13,2,0.94,42464881,30733,169.25,1382,1395,1370,1796,968,1382,1381.74,0.00,0,8069,1401,1391,1379,1369,1357,1385,1363,623,414,2500,930,1,1,24904689,347,-4.76,0.48,12,0.12,-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,5,N,00,N
20250318,130719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,1,2,0.07,36267248,26231,144.46,1382,1394,1370,1796,968,1382,1382.61,0.00,0,5421,1401,1391,1379,1369,1357,1385,1363,623,414,2500,930,1,1,24904689,344,-4.72,0.48,12,0.11,-293.00,2885.00,2325,20240502,-40.52,1164,20241204,18.81,1625,-14.89,20250312,1210,14.30,20250210,2325,-40.52,20240502,1164,18.81,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250318,120720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-1,5,-0.07,36185723,26172,144.13,1382,1394,1370,1796,968,1382,1382.61,0.00,0,5421,1401,1391,1379,1369,1357,1385,1363,623,414,2500,930,1,1,24904689,344,-4.71,0.48,12,0.11,-293.00,2885.00,2325,20240502,-40.60,1164,20241204,18.64,1625,-15.02,20250312,1210,14.13,20250210,2325,-40.60,20240502,1164,18.64,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250318,110718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1388,6,2,0.43,28144367,20359,112.12,1382,1394,1370,1796,968,1382,1382.40,0.00,0,1999,1401,1391,1379,1369,1357,1385,1363,623,414,2500,930,1,1,24904689,346,-4.74,0.48,12,0.08,-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,5,N,00,N
20250318,100721,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1386,4,2,0.29,21689753,15695,86.44,1382,1394,1370,1796,968,1382,1381.95,0.00,0,2369,1401,1391,1379,1369,1357,1385,1363,623,414,2500,930,1,1,24904689,345,-4.73,0.48,12,0.06,-293.00,2885.00,2325,20240502,-40.39,1164,20241204,19.07,1625,-14.71,20250312,1210,14.55,20250210,2325,-40.39,20240502,1164,19.07,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250318,090723,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1370,-12,5,-0.87,5596917,4077,22.45,1382,1385,1370,1796,968,1382,1372.80,0.00,0,2689,1401,1391,1379,1369,1357,1385,1363,623,414,2500,930,1,1,24904689,341,-4.68,0.47,12,0.02,-293.00,2885.00,2325,20240502,-41.08,1164,20241204,17.70,1625,-15.69,20250312,1210,13.22,20250210,2325,-41.08,20240502,1164,17.70,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250317,160717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1382,-7,5,-0.50,24990733,18158,88.62,1388,1389,1367,1805,973,1389,1376.29,0.00,0,514,1401,1395,1383,1377,1365,1398,1380,623,416,2500,940,1,1,24904689,344,-4.72,0.48,12,0.07,-293.00,2885.00,2325,20240502,-40.56,1164,20241204,18.73,1625,-14.95,20250312,1210,14.21,20250210,2325,-40.56,20240502,1164,18.73,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250317,150717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1389,0,3,0.00,21998136,15993,78.05,1388,1389,1367,1805,973,1389,1375.49,0.00,0,547,1401,1395,1383,1377,1365,1398,1380,623,416,2500,940,1,1,24904689,346,-4.74,0.48,12,0.06,-293.00,2885.00,2325,20240502,-40.26,1164,20241204,19.33,1625,-14.52,20250312,1210,14.79,20250210,2325,-40.26,20240502,1164,19.33,20241204,0.00,N,090370,2500,622 억,,0,N,N,7,N,00,N
20250317,140718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1378,-11,5,-0.79,17277653,12592,61.45,1388,1388,1367,1805,973,1389,1372.11,0.00,0,596,1401,1395,1383,1377,1365,1398,1380,623,416,2500,940,1,1,24904689,343,-4.70,0.48,12,0.05,-293.00,2885.00,2325,20240502,-40.73,1164,20241204,18.38,1625,-15.20,20250312,1210,13.88,20250210,2325,-40.73,20240502,1164,18.38,20241204,0.00,N,090370,2500,622 억,,0,N,N,7,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 160718 57 100.00 KOSPI 섬유·의류 N N N N N 1405 23 2 1.66 64710263 46767 257.56 1382 1408 1370 1796 968 1382 1383.67 0.00 0 13177 1401 1391 1379 1369 1357 1385 1363 623 414 2500 930 1 1 24904689 350 -4.80 0.49 12 0.19 -293.00 2885.00 2325 20240502 -39.57 1164 20241204 20.70 1625 -13.54 20250312 1210 16.12 20250210 2325 -39.57 20240502 1164 20.70 20241204 0.00 N 090370 2500 622 억 0 N N 20 N 00 N
3 20250318 150722 57 100.00 KOSPI 섬유·의류 N N N N N 1390 8 2 0.58 54883968 39683 218.54 1382 1399 1370 1796 968 1382 1383.06 0.00 0 8910 1401 1391 1379 1369 1357 1385 1363 623 414 2500 930 1 1 24904689 346 -4.74 0.48 12 0.16 -293.00 2885.00 2325 20240502 -40.22 1164 20241204 19.42 1625 -14.46 20250312 1210 14.88 20250210 2325 -40.22 20240502 1164 19.42 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
4 20250318 140720 57 100.00 KOSPI 섬유·의류 N N N N N 1395 13 2 0.94 42464881 30733 169.25 1382 1395 1370 1796 968 1382 1381.74 0.00 0 8069 1401 1391 1379 1369 1357 1385 1363 623 414 2500 930 1 1 24904689 347 -4.76 0.48 12 0.12 -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 5 N 00 N
5 20250318 130719 57 100.00 KOSPI 섬유·의류 N N N N N 1383 1 2 0.07 36267248 26231 144.46 1382 1394 1370 1796 968 1382 1382.61 0.00 0 5421 1401 1391 1379 1369 1357 1385 1363 623 414 2500 930 1 1 24904689 344 -4.72 0.48 12 0.11 -293.00 2885.00 2325 20240502 -40.52 1164 20241204 18.81 1625 -14.89 20250312 1210 14.30 20250210 2325 -40.52 20240502 1164 18.81 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
6 20250318 120720 57 100.00 KOSPI 섬유·의류 N N N N N 1381 -1 5 -0.07 36185723 26172 144.13 1382 1394 1370 1796 968 1382 1382.61 0.00 0 5421 1401 1391 1379 1369 1357 1385 1363 623 414 2500 930 1 1 24904689 344 -4.71 0.48 12 0.11 -293.00 2885.00 2325 20240502 -40.60 1164 20241204 18.64 1625 -15.02 20250312 1210 14.13 20250210 2325 -40.60 20240502 1164 18.64 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
7 20250318 110718 57 100.00 KOSPI 섬유·의류 N N N N N 1388 6 2 0.43 28144367 20359 112.12 1382 1394 1370 1796 968 1382 1382.40 0.00 0 1999 1401 1391 1379 1369 1357 1385 1363 623 414 2500 930 1 1 24904689 346 -4.74 0.48 12 0.08 -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 5 N 00 N
8 20250318 100721 57 100.00 KOSPI 섬유·의류 N N N N N 1386 4 2 0.29 21689753 15695 86.44 1382 1394 1370 1796 968 1382 1381.95 0.00 0 2369 1401 1391 1379 1369 1357 1385 1363 623 414 2500 930 1 1 24904689 345 -4.73 0.48 12 0.06 -293.00 2885.00 2325 20240502 -40.39 1164 20241204 19.07 1625 -14.71 20250312 1210 14.55 20250210 2325 -40.39 20240502 1164 19.07 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
9 20250318 090723 57 100.00 KOSPI 섬유·의류 N N N N N 1370 -12 5 -0.87 5596917 4077 22.45 1382 1385 1370 1796 968 1382 1372.80 0.00 0 2689 1401 1391 1379 1369 1357 1385 1363 623 414 2500 930 1 1 24904689 341 -4.68 0.47 12 0.02 -293.00 2885.00 2325 20240502 -41.08 1164 20241204 17.70 1625 -15.69 20250312 1210 13.22 20250210 2325 -41.08 20240502 1164 17.70 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
10 20250317 160717 57 100.00 KOSPI 섬유·의류 N N N N N 1382 -7 5 -0.50 24990733 18158 88.62 1388 1389 1367 1805 973 1389 1376.29 0.00 0 514 1401 1395 1383 1377 1365 1398 1380 623 416 2500 940 1 1 24904689 344 -4.72 0.48 12 0.07 -293.00 2885.00 2325 20240502 -40.56 1164 20241204 18.73 1625 -14.95 20250312 1210 14.21 20250210 2325 -40.56 20240502 1164 18.73 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
11 20250317 150717 57 100.00 KOSPI 섬유·의류 N N N N N 1389 0 3 0.00 21998136 15993 78.05 1388 1389 1367 1805 973 1389 1375.49 0.00 0 547 1401 1395 1383 1377 1365 1398 1380 623 416 2500 940 1 1 24904689 346 -4.74 0.48 12 0.06 -293.00 2885.00 2325 20240502 -40.26 1164 20241204 19.33 1625 -14.52 20250312 1210 14.79 20250210 2325 -40.26 20240502 1164 19.33 20241204 0.00 N 090370 2500 622 억 0 N N 7 N 00 N
12 20250317 140718 57 100.00 KOSPI 섬유·의류 N N N N N 1378 -11 5 -0.79 17277653 12592 61.45 1388 1388 1367 1805 973 1389 1372.11 0.00 0 596 1401 1395 1383 1377 1365 1398 1380 623 416 2500 940 1 1 24904689 343 -4.70 0.48 12 0.05 -293.00 2885.00 2325 20240502 -40.73 1164 20241204 18.38 1625 -15.20 20250312 1210 13.88 20250210 2325 -40.73 20240502 1164 18.38 20241204 0.00 N 090370 2500 622 억 0 N N 7 N 00 N