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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1378,-11,5,-0.79,15106105,11016,53.76,1388,1388,1367,1805,973,1389,1371.29,0.00,0,607,1401,1395,1383,1377,1365,1398,1380,623,416,2500,940,1,1,24904689,343,-4.70,0.48,12,0.04,-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
20250317,120716,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1371,-18,5,-1.30,14742273,10751,52.47,1388,1388,1367,1805,973,1389,1371.25,0.00,0,604,1401,1395,1383,1377,1365,1398,1380,623,416,2500,940,1,1,24904689,341,-4.68,0.48,12,0.04,-293.00,2885.00,2325,20240502,-41.03,1164,20241204,17.78,1625,-15.63,20250312,1210,13.31,20250210,2325,-41.03,20240502,1164,17.78,20241204,0.00,N,090370,2500,622 억,,0,N,N,7,N,00,N
20250317,110718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1370,-19,5,-1.37,9783137,7132,34.81,1388,1388,1367,1805,973,1389,1371.72,0.00,0,543,1401,1395,1383,1377,1365,1398,1380,623,416,2500,940,1,1,24904689,341,-4.68,0.47,12,0.03,-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,7,N,00,N
20250317,100717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1378,-11,5,-0.79,2492851,1813,8.85,1388,1388,1367,1805,973,1389,1374.99,0.00,0,-1,1401,1395,1383,1377,1365,1398,1380,623,416,2500,940,1,1,24904689,343,-4.70,0.48,12,0.01,-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
20250317,090718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1388,-1,5,-0.07,371984,268,1.31,1388,1388,1388,1805,973,1389,1388.00,0.00,0,-1,1401,1395,1383,1377,1365,1398,1380,623,416,2500,940,1,1,24904689,346,-4.74,0.48,12,0.00,-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,7,N,00,N
20250314,160715,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1389,0,3,0.00,28228808,20490,54.35,1389,1389,1371,1805,973,1389,1377.69,0.00,0,-93,1412,1400,1385,1373,1358,1406,1379,623,416,2500,940,1,1,24904689,346,-4.74,0.48,12,0.08,-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
20250314,150720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1380,-9,5,-0.65,19944497,14478,38.41,1389,1389,1371,1805,973,1389,1377.57,0.00,0,-341,1412,1400,1385,1373,1358,1406,1379,623,416,2500,940,1,1,24904689,344,-4.71,0.48,12,0.06,-293.00,2885.00,2325,20240502,-40.65,1164,20241204,18.56,1625,-15.08,20250312,1210,14.05,20250210,2325,-40.65,20240502,1164,18.56,20241204,0.00,N,090370,2500,622 억,,0,N,N,65,N,00,N
20250314,140715,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-8,5,-0.58,16333265,11853,31.44,1389,1389,1371,1805,973,1389,1377.99,0.00,0,-351,1412,1400,1385,1373,1358,1406,1379,623,416,2500,940,1,1,24904689,344,-4.71,0.48,12,0.05,-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,65,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 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
3 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
4 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
5 20250317 130718 57 100.00 KOSPI 섬유·의류 N N N N N 1378 -11 5 -0.79 15106105 11016 53.76 1388 1388 1367 1805 973 1389 1371.29 0.00 0 607 1401 1395 1383 1377 1365 1398 1380 623 416 2500 940 1 1 24904689 343 -4.70 0.48 12 0.04 -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
6 20250317 120716 57 100.00 KOSPI 섬유·의류 N N N N N 1371 -18 5 -1.30 14742273 10751 52.47 1388 1388 1367 1805 973 1389 1371.25 0.00 0 604 1401 1395 1383 1377 1365 1398 1380 623 416 2500 940 1 1 24904689 341 -4.68 0.48 12 0.04 -293.00 2885.00 2325 20240502 -41.03 1164 20241204 17.78 1625 -15.63 20250312 1210 13.31 20250210 2325 -41.03 20240502 1164 17.78 20241204 0.00 N 090370 2500 622 억 0 N N 7 N 00 N
7 20250317 110718 57 100.00 KOSPI 섬유·의류 N N N N N 1370 -19 5 -1.37 9783137 7132 34.81 1388 1388 1367 1805 973 1389 1371.72 0.00 0 543 1401 1395 1383 1377 1365 1398 1380 623 416 2500 940 1 1 24904689 341 -4.68 0.47 12 0.03 -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 7 N 00 N
8 20250317 100717 57 100.00 KOSPI 섬유·의류 N N N N N 1378 -11 5 -0.79 2492851 1813 8.85 1388 1388 1367 1805 973 1389 1374.99 0.00 0 -1 1401 1395 1383 1377 1365 1398 1380 623 416 2500 940 1 1 24904689 343 -4.70 0.48 12 0.01 -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
9 20250317 090718 57 100.00 KOSPI 섬유·의류 N N N N N 1388 -1 5 -0.07 371984 268 1.31 1388 1388 1388 1805 973 1389 1388.00 0.00 0 -1 1401 1395 1383 1377 1365 1398 1380 623 416 2500 940 1 1 24904689 346 -4.74 0.48 12 0.00 -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 7 N 00 N
10 20250314 160715 57 100.00 KOSPI 섬유·의류 N N N N N 1389 0 3 0.00 28228808 20490 54.35 1389 1389 1371 1805 973 1389 1377.69 0.00 0 -93 1412 1400 1385 1373 1358 1406 1379 623 416 2500 940 1 1 24904689 346 -4.74 0.48 12 0.08 -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
11 20250314 150720 57 100.00 KOSPI 섬유·의류 N N N N N 1380 -9 5 -0.65 19944497 14478 38.41 1389 1389 1371 1805 973 1389 1377.57 0.00 0 -341 1412 1400 1385 1373 1358 1406 1379 623 416 2500 940 1 1 24904689 344 -4.71 0.48 12 0.06 -293.00 2885.00 2325 20240502 -40.65 1164 20241204 18.56 1625 -15.08 20250312 1210 14.05 20250210 2325 -40.65 20240502 1164 18.56 20241204 0.00 N 090370 2500 622 억 0 N N 65 N 00 N
12 20250314 140715 57 100.00 KOSPI 섬유·의류 N N N N N 1381 -8 5 -0.58 16333265 11853 31.44 1389 1389 1371 1805 973 1389 1377.99 0.00 0 -351 1412 1400 1385 1373 1358 1406 1379 623 416 2500 940 1 1 24904689 344 -4.71 0.48 12 0.05 -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 65 N 00 N