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
241590/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
20250318,161024,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8750,260,2,3.06,2608029425,300776,85.68,8540,8820,8420,11030,5950,8490,8670.72,6.49,0,-58250,8763,8626,8423,8286,8083,8695,8355,303,2540,500,6280,10,1,60589276,5302,16.03,1.01,12,0.50,546.00,8652.00,12000,20250214,-27.08,6580,20240308,32.98,12000,-27.08,20250214,8010,9.24,20250314,12000,-27.08,20250214,6930,26.26,20240805,1.21,N,241590,500,302 억,,3929566,N,N,31,N,00,N
20250318,151029,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8760,270,2,3.18,2469005545,284922,81.17,8540,8820,8420,11030,5950,8490,8665.55,6.49,0,-51426,8763,8626,8423,8286,8083,8695,8355,303,2540,500,6280,10,1,60589276,5308,16.04,1.01,12,0.47,546.00,8652.00,12000,20250214,-27.00,6580,20240308,33.13,12000,-27.00,20250214,8010,9.36,20250314,12000,-27.00,20250214,6930,26.41,20240805,1.21,N,241590,500,302 억,,3929566,N,N,0,N,00,N
20250318,141026,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8680,190,2,2.24,1887160420,218114,62.14,8540,8820,8420,11030,5950,8490,8652.17,6.49,0,-38248,8763,8626,8423,8286,8083,8695,8355,303,2540,500,6280,10,1,60589276,5259,15.90,1.00,12,0.36,546.00,8652.00,12000,20250214,-27.67,6580,20240308,31.91,12000,-27.67,20250214,8010,8.36,20250314,12000,-27.67,20250214,6930,25.25,20240805,1.21,N,241590,500,302 억,,3929566,N,N,0,N,00,N
20250318,131025,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8690,200,2,2.36,1424345370,164385,46.83,8540,8820,8420,11030,5950,8490,8664.69,6.49,0,-32474,8763,8626,8423,8286,8083,8695,8355,303,2540,500,6280,10,1,60589276,5265,15.92,1.00,12,0.27,546.00,8652.00,12000,20250214,-27.58,6580,20240308,32.07,12000,-27.58,20250214,8010,8.49,20250314,12000,-27.58,20250214,6930,25.40,20240805,1.21,N,241590,500,302 억,,3929566,N,N,0,N,00,N
20250318,121027,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8660,170,2,2.00,1290097700,148873,42.41,8540,8820,8420,11030,5950,8490,8665.76,6.49,0,-36906,8763,8626,8423,8286,8083,8695,8355,303,2540,500,6280,10,1,60589276,5247,15.86,1.00,12,0.25,546.00,8652.00,12000,20250214,-27.83,6580,20240308,31.61,12000,-27.83,20250214,8010,8.11,20250314,12000,-27.83,20250214,6930,24.96,20240805,1.21,N,241590,500,302 억,,3929566,N,N,0,N,00,N
20250318,111025,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8655,165,2,1.94,1116358800,128807,36.69,8540,8820,8420,11030,5950,8490,8666.91,6.49,0,-38101,8763,8626,8423,8286,8083,8695,8355,303,2540,500,6280,10,1,60589276,5244,15.85,1.00,12,0.21,546.00,8652.00,12000,20250214,-27.88,6580,20240308,31.53,12000,-27.88,20250214,8010,8.05,20250314,12000,-27.88,20250214,6930,24.89,20240805,1.21,N,241590,500,302 억,,3929566,N,N,0,N,00,N
20250318,101028,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8670,180,2,2.12,353358005,41372,11.79,8540,8670,8420,11030,5950,8490,8540.99,6.49,0,-9930,8763,8626,8423,8286,8083,8695,8355,303,2540,500,6280,10,1,60589276,5253,15.88,1.00,12,0.07,546.00,8652.00,12000,20250214,-27.75,6580,20240308,31.76,12000,-27.75,20250214,8010,8.24,20250314,12000,-27.75,20250214,6930,25.11,20240805,1.21,N,241590,500,302 억,,3929566,N,N,0,N,00,N
20250318,091031,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8490,0,3,0.00,78987930,9323,2.66,8540,8540,8420,11030,5950,8490,8472.37,6.49,0,-5663,8763,8626,8423,8286,8083,8695,8355,303,2540,500,6280,10,1,60589276,5144,15.55,0.98,12,0.02,546.00,8652.00,12000,20250214,-29.25,6580,20240308,29.03,12000,-29.25,20250214,8010,5.99,20250314,12000,-29.25,20250214,6930,22.51,20240805,1.21,N,241590,500,302 억,,3929566,N,N,0,N,00,N
20250317,161022,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8490,270,2,3.28,2971369590,350620,81.05,8240,8560,8220,10680,5760,8220,8474.61,6.47,0,-747,8573,8396,8203,8026,7833,8300,7930,303,2460,500,6080,10,1,60589276,5144,15.55,0.98,12,0.58,546.00,8652.00,12000,20250214,-29.25,6580,20240308,29.03,12000,-29.25,20250214,8010,5.99,20250314,12000,-29.25,20250214,6930,22.51,20240805,1.18,N,241590,500,302 억,,3917777,N,N,142,N,00,N
20250317,151022,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8470,250,2,3.04,2857501010,337221,77.95,8240,8560,8220,10680,5760,8220,8473.67,6.47,0,-3145,8573,8396,8203,8026,7833,8300,7930,303,2460,500,6080,10,1,60589276,5132,15.51,0.98,12,0.56,546.00,8652.00,12000,20250214,-29.42,6580,20240308,28.72,12000,-29.42,20250214,8010,5.74,20250314,12000,-29.42,20250214,6930,22.22,20240805,1.18,N,241590,500,302 억,,3917777,N,N,142,N,00,N
20250317,141025,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8500,280,2,3.41,2297279980,271204,62.69,8240,8560,8220,10680,5760,8220,8470.67,6.47,0,-27063,8573,8396,8203,8026,7833,8300,7930,303,2460,500,6080,10,1,60589276,5150,15.57,0.98,12,0.45,546.00,8652.00,12000,20250214,-29.17,6580,20240308,29.18,12000,-29.17,20250214,8010,6.12,20250314,12000,-29.17,20250214,6930,22.66,20240805,1.18,N,241590,500,302 억,,3917777,N,N,142,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 161024 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8750 260 2 3.06 2608029425 300776 85.68 8540 8820 8420 11030 5950 8490 8670.72 6.49 0 -58250 8763 8626 8423 8286 8083 8695 8355 303 2540 500 6280 10 1 60589276 5302 16.03 1.01 12 0.50 546.00 8652.00 12000 20250214 -27.08 6580 20240308 32.98 12000 -27.08 20250214 8010 9.24 20250314 12000 -27.08 20250214 6930 26.26 20240805 1.21 N 241590 500 302 억 3929566 N N 31 N 00 N
3 20250318 151029 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8760 270 2 3.18 2469005545 284922 81.17 8540 8820 8420 11030 5950 8490 8665.55 6.49 0 -51426 8763 8626 8423 8286 8083 8695 8355 303 2540 500 6280 10 1 60589276 5308 16.04 1.01 12 0.47 546.00 8652.00 12000 20250214 -27.00 6580 20240308 33.13 12000 -27.00 20250214 8010 9.36 20250314 12000 -27.00 20250214 6930 26.41 20240805 1.21 N 241590 500 302 억 3929566 N N 0 N 00 N
4 20250318 141026 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8680 190 2 2.24 1887160420 218114 62.14 8540 8820 8420 11030 5950 8490 8652.17 6.49 0 -38248 8763 8626 8423 8286 8083 8695 8355 303 2540 500 6280 10 1 60589276 5259 15.90 1.00 12 0.36 546.00 8652.00 12000 20250214 -27.67 6580 20240308 31.91 12000 -27.67 20250214 8010 8.36 20250314 12000 -27.67 20250214 6930 25.25 20240805 1.21 N 241590 500 302 억 3929566 N N 0 N 00 N
5 20250318 131025 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8690 200 2 2.36 1424345370 164385 46.83 8540 8820 8420 11030 5950 8490 8664.69 6.49 0 -32474 8763 8626 8423 8286 8083 8695 8355 303 2540 500 6280 10 1 60589276 5265 15.92 1.00 12 0.27 546.00 8652.00 12000 20250214 -27.58 6580 20240308 32.07 12000 -27.58 20250214 8010 8.49 20250314 12000 -27.58 20250214 6930 25.40 20240805 1.21 N 241590 500 302 억 3929566 N N 0 N 00 N
6 20250318 121027 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8660 170 2 2.00 1290097700 148873 42.41 8540 8820 8420 11030 5950 8490 8665.76 6.49 0 -36906 8763 8626 8423 8286 8083 8695 8355 303 2540 500 6280 10 1 60589276 5247 15.86 1.00 12 0.25 546.00 8652.00 12000 20250214 -27.83 6580 20240308 31.61 12000 -27.83 20250214 8010 8.11 20250314 12000 -27.83 20250214 6930 24.96 20240805 1.21 N 241590 500 302 억 3929566 N N 0 N 00 N
7 20250318 111025 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8655 165 2 1.94 1116358800 128807 36.69 8540 8820 8420 11030 5950 8490 8666.91 6.49 0 -38101 8763 8626 8423 8286 8083 8695 8355 303 2540 500 6280 10 1 60589276 5244 15.85 1.00 12 0.21 546.00 8652.00 12000 20250214 -27.88 6580 20240308 31.53 12000 -27.88 20250214 8010 8.05 20250314 12000 -27.88 20250214 6930 24.89 20240805 1.21 N 241590 500 302 억 3929566 N N 0 N 00 N
8 20250318 101028 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8670 180 2 2.12 353358005 41372 11.79 8540 8670 8420 11030 5950 8490 8540.99 6.49 0 -9930 8763 8626 8423 8286 8083 8695 8355 303 2540 500 6280 10 1 60589276 5253 15.88 1.00 12 0.07 546.00 8652.00 12000 20250214 -27.75 6580 20240308 31.76 12000 -27.75 20250214 8010 8.24 20250314 12000 -27.75 20250214 6930 25.11 20240805 1.21 N 241590 500 302 억 3929566 N N 0 N 00 N
9 20250318 091031 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8490 0 3 0.00 78987930 9323 2.66 8540 8540 8420 11030 5950 8490 8472.37 6.49 0 -5663 8763 8626 8423 8286 8083 8695 8355 303 2540 500 6280 10 1 60589276 5144 15.55 0.98 12 0.02 546.00 8652.00 12000 20250214 -29.25 6580 20240308 29.03 12000 -29.25 20250214 8010 5.99 20250314 12000 -29.25 20250214 6930 22.51 20240805 1.21 N 241590 500 302 억 3929566 N N 0 N 00 N
10 20250317 161022 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8490 270 2 3.28 2971369590 350620 81.05 8240 8560 8220 10680 5760 8220 8474.61 6.47 0 -747 8573 8396 8203 8026 7833 8300 7930 303 2460 500 6080 10 1 60589276 5144 15.55 0.98 12 0.58 546.00 8652.00 12000 20250214 -29.25 6580 20240308 29.03 12000 -29.25 20250214 8010 5.99 20250314 12000 -29.25 20250214 6930 22.51 20240805 1.18 N 241590 500 302 억 3917777 N N 142 N 00 N
11 20250317 151022 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8470 250 2 3.04 2857501010 337221 77.95 8240 8560 8220 10680 5760 8220 8473.67 6.47 0 -3145 8573 8396 8203 8026 7833 8300 7930 303 2460 500 6080 10 1 60589276 5132 15.51 0.98 12 0.56 546.00 8652.00 12000 20250214 -29.42 6580 20240308 28.72 12000 -29.42 20250214 8010 5.74 20250314 12000 -29.42 20250214 6930 22.22 20240805 1.18 N 241590 500 302 억 3917777 N N 142 N 00 N
12 20250317 141025 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8500 280 2 3.41 2297279980 271204 62.69 8240 8560 8220 10680 5760 8220 8470.67 6.47 0 -27063 8573 8396 8203 8026 7833 8300 7930 303 2460 500 6080 10 1 60589276 5150 15.57 0.98 12 0.45 546.00 8652.00 12000 20250214 -29.17 6580 20240308 29.18 12000 -29.17 20250214 8010 6.12 20250314 12000 -29.17 20250214 6930 22.66 20240805 1.18 N 241590 500 302 억 3917777 N N 142 N 00 N