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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,791,-7,5,-0.88,82391436,103954,44.02,790,803,782,1037,559,798,792.58,0.49,0,-18151,819,808,789,778,759,814,784,376,239,500,490,1,1,75112995,594,-34.39,1.50,12,0.14,-23.00,528.00,1250,20241213,-36.72,534,20240702,48.13,1056,-25.09,20250121,760,4.08,20250227,1250,-36.72,20241213,534,48.13,20240702,0.31,N,014990,500,375 억,,370536,N,N,11,N,00,N
20250306,150307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,792,-6,5,-0.75,76090653,95934,40.62,790,803,785,1037,559,798,793.16,0.49,0,-13623,819,808,789,778,759,814,784,376,239,500,490,1,1,75112995,595,-34.43,1.50,12,0.13,-23.00,528.00,1250,20241213,-36.64,534,20240702,48.31,1056,-25.00,20250121,760,4.21,20250227,1250,-36.64,20241213,534,48.31,20240702,0.31,N,014990,500,375 억,,370536,N,N,0,N,00,N
20250306,140307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,793,-5,5,-0.63,67382536,84868,35.93,790,803,785,1037,559,798,793.97,0.49,0,-10817,819,808,789,778,759,814,784,376,239,500,490,1,1,75112995,596,-34.48,1.50,12,0.11,-23.00,528.00,1250,20241213,-36.56,534,20240702,48.50,1056,-24.91,20250121,760,4.34,20250227,1250,-36.56,20241213,534,48.50,20240702,0.31,N,014990,500,375 억,,370536,N,N,0,N,00,N
20250306,130307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,788,-10,5,-1.25,60356643,75955,32.16,790,803,787,1037,559,798,794.64,0.49,0,-10243,819,808,789,778,759,814,784,376,239,500,490,1,1,75112995,592,-34.26,1.49,12,0.10,-23.00,528.00,1250,20241213,-36.96,534,20240702,47.57,1056,-25.38,20250121,760,3.68,20250227,1250,-36.96,20241213,534,47.57,20240702,0.31,N,014990,500,375 억,,370536,N,N,0,N,00,N
20250306,120307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,794,-4,5,-0.50,44152422,55457,23.48,790,803,790,1037,559,798,796.16,0.49,0,-8481,819,808,789,778,759,814,784,376,239,500,490,1,1,75112995,596,-34.52,1.50,12,0.07,-23.00,528.00,1250,20241213,-36.48,534,20240702,48.69,1056,-24.81,20250121,760,4.47,20250227,1250,-36.48,20241213,534,48.69,20240702,0.31,N,014990,500,375 억,,370536,N,N,0,N,00,N
20250306,110306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,794,-4,5,-0.50,35764588,44906,19.01,790,803,790,1037,559,798,796.43,0.49,0,-7449,819,808,789,778,759,814,784,376,239,500,490,1,1,75112995,596,-34.52,1.50,12,0.06,-23.00,528.00,1250,20241213,-36.48,534,20240702,48.69,1056,-24.81,20250121,760,4.47,20250227,1250,-36.48,20241213,534,48.69,20240702,0.31,N,014990,500,375 억,,370536,N,N,0,N,00,N
20250306,100307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,798,0,3,0.00,16206431,20328,8.61,790,803,790,1037,559,798,797.25,0.49,0,-3795,819,808,789,778,759,814,784,376,239,500,490,1,1,75112995,599,-34.70,1.51,12,0.03,-23.00,528.00,1250,20241213,-36.16,534,20240702,49.44,1056,-24.43,20250121,760,5.00,20250227,1250,-36.16,20241213,534,49.44,20240702,0.31,N,014990,500,375 억,,370536,N,N,0,N,00,N
20250306,090309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,790,-8,5,-1.00,345238,437,0.19,790,798,790,1037,559,798,790.02,0.49,0,0,819,808,789,778,759,814,784,376,239,500,490,1,1,75112995,593,-34.35,1.50,12,0.00,-23.00,528.00,1250,20241213,-36.80,534,20240702,47.94,1056,-25.19,20250121,760,3.95,20250227,1250,-36.80,20241213,534,47.94,20240702,0.31,N,014990,500,375 억,,370536,N,N,0,N,00,N
20250305,160304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,798,28,2,3.64,185165605,235824,135.72,770,800,770,1001,539,770,785.19,0.38,0,71652,812,790,778,756,744,785,751,376,231,500,470,1,1,75112995,599,-34.70,1.51,12,0.31,-23.00,528.00,1250,20241213,-36.16,534,20240702,49.44,1056,-24.43,20250121,760,5.00,20250227,1250,-36.16,20241213,534,49.44,20240702,0.31,N,014990,500,375 억,,285478,N,N,23,N,00,N
20250305,150306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,800,30,2,3.90,179639828,228861,131.72,770,800,770,1001,539,770,784.94,0.38,0,70972,812,790,778,756,744,785,751,376,231,500,470,1,1,75112995,601,-34.78,1.52,12,0.30,-23.00,528.00,1250,20241213,-36.00,534,20240702,49.81,1056,-24.24,20250121,760,5.26,20250227,1250,-36.00,20241213,534,49.81,20240702,0.31,N,014990,500,375 억,,285478,N,N,23,N,00,N
20250305,140303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,793,23,2,2.99,152675415,195023,112.24,770,798,770,1001,539,770,782.87,0.38,0,62275,812,790,778,756,744,785,751,376,231,500,470,1,1,75112995,596,-34.48,1.50,12,0.26,-23.00,528.00,1250,20241213,-36.56,534,20240702,48.50,1056,-24.91,20250121,760,4.34,20250227,1250,-36.56,20241213,534,48.50,20240702,0.31,N,014990,500,375 억,,285478,N,N,23,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 20250306 160307 57 100.00 KOSPI 섬유·의류 N N N N N 791 -7 5 -0.88 82391436 103954 44.02 790 803 782 1037 559 798 792.58 0.49 0 -18151 819 808 789 778 759 814 784 376 239 500 490 1 1 75112995 594 -34.39 1.50 12 0.14 -23.00 528.00 1250 20241213 -36.72 534 20240702 48.13 1056 -25.09 20250121 760 4.08 20250227 1250 -36.72 20241213 534 48.13 20240702 0.31 N 014990 500 375 억 370536 N N 11 N 00 N
3 20250306 150307 57 100.00 KOSPI 섬유·의류 N N N N N 792 -6 5 -0.75 76090653 95934 40.62 790 803 785 1037 559 798 793.16 0.49 0 -13623 819 808 789 778 759 814 784 376 239 500 490 1 1 75112995 595 -34.43 1.50 12 0.13 -23.00 528.00 1250 20241213 -36.64 534 20240702 48.31 1056 -25.00 20250121 760 4.21 20250227 1250 -36.64 20241213 534 48.31 20240702 0.31 N 014990 500 375 억 370536 N N 0 N 00 N
4 20250306 140307 57 100.00 KOSPI 섬유·의류 N N N N N 793 -5 5 -0.63 67382536 84868 35.93 790 803 785 1037 559 798 793.97 0.49 0 -10817 819 808 789 778 759 814 784 376 239 500 490 1 1 75112995 596 -34.48 1.50 12 0.11 -23.00 528.00 1250 20241213 -36.56 534 20240702 48.50 1056 -24.91 20250121 760 4.34 20250227 1250 -36.56 20241213 534 48.50 20240702 0.31 N 014990 500 375 억 370536 N N 0 N 00 N
5 20250306 130307 57 100.00 KOSPI 섬유·의류 N N N N N 788 -10 5 -1.25 60356643 75955 32.16 790 803 787 1037 559 798 794.64 0.49 0 -10243 819 808 789 778 759 814 784 376 239 500 490 1 1 75112995 592 -34.26 1.49 12 0.10 -23.00 528.00 1250 20241213 -36.96 534 20240702 47.57 1056 -25.38 20250121 760 3.68 20250227 1250 -36.96 20241213 534 47.57 20240702 0.31 N 014990 500 375 억 370536 N N 0 N 00 N
6 20250306 120307 57 100.00 KOSPI 섬유·의류 N N N N N 794 -4 5 -0.50 44152422 55457 23.48 790 803 790 1037 559 798 796.16 0.49 0 -8481 819 808 789 778 759 814 784 376 239 500 490 1 1 75112995 596 -34.52 1.50 12 0.07 -23.00 528.00 1250 20241213 -36.48 534 20240702 48.69 1056 -24.81 20250121 760 4.47 20250227 1250 -36.48 20241213 534 48.69 20240702 0.31 N 014990 500 375 억 370536 N N 0 N 00 N
7 20250306 110306 57 100.00 KOSPI 섬유·의류 N N N N N 794 -4 5 -0.50 35764588 44906 19.01 790 803 790 1037 559 798 796.43 0.49 0 -7449 819 808 789 778 759 814 784 376 239 500 490 1 1 75112995 596 -34.52 1.50 12 0.06 -23.00 528.00 1250 20241213 -36.48 534 20240702 48.69 1056 -24.81 20250121 760 4.47 20250227 1250 -36.48 20241213 534 48.69 20240702 0.31 N 014990 500 375 억 370536 N N 0 N 00 N
8 20250306 100307 57 100.00 KOSPI 섬유·의류 N N N N N 798 0 3 0.00 16206431 20328 8.61 790 803 790 1037 559 798 797.25 0.49 0 -3795 819 808 789 778 759 814 784 376 239 500 490 1 1 75112995 599 -34.70 1.51 12 0.03 -23.00 528.00 1250 20241213 -36.16 534 20240702 49.44 1056 -24.43 20250121 760 5.00 20250227 1250 -36.16 20241213 534 49.44 20240702 0.31 N 014990 500 375 억 370536 N N 0 N 00 N
9 20250306 090309 57 100.00 KOSPI 섬유·의류 N N N N N 790 -8 5 -1.00 345238 437 0.19 790 798 790 1037 559 798 790.02 0.49 0 0 819 808 789 778 759 814 784 376 239 500 490 1 1 75112995 593 -34.35 1.50 12 0.00 -23.00 528.00 1250 20241213 -36.80 534 20240702 47.94 1056 -25.19 20250121 760 3.95 20250227 1250 -36.80 20241213 534 47.94 20240702 0.31 N 014990 500 375 억 370536 N N 0 N 00 N
10 20250305 160304 57 100.00 KOSPI 섬유·의류 N N N N N 798 28 2 3.64 185165605 235824 135.72 770 800 770 1001 539 770 785.19 0.38 0 71652 812 790 778 756 744 785 751 376 231 500 470 1 1 75112995 599 -34.70 1.51 12 0.31 -23.00 528.00 1250 20241213 -36.16 534 20240702 49.44 1056 -24.43 20250121 760 5.00 20250227 1250 -36.16 20241213 534 49.44 20240702 0.31 N 014990 500 375 억 285478 N N 23 N 00 N
11 20250305 150306 57 100.00 KOSPI 섬유·의류 N N N N N 800 30 2 3.90 179639828 228861 131.72 770 800 770 1001 539 770 784.94 0.38 0 70972 812 790 778 756 744 785 751 376 231 500 470 1 1 75112995 601 -34.78 1.52 12 0.30 -23.00 528.00 1250 20241213 -36.00 534 20240702 49.81 1056 -24.24 20250121 760 5.26 20250227 1250 -36.00 20241213 534 49.81 20240702 0.31 N 014990 500 375 억 285478 N N 23 N 00 N
12 20250305 140303 57 100.00 KOSPI 섬유·의류 N N N N N 793 23 2 2.99 152675415 195023 112.24 770 798 770 1001 539 770 782.87 0.38 0 62275 812 790 778 756 744 785 751 376 231 500 470 1 1 75112995 596 -34.48 1.50 12 0.26 -23.00 528.00 1250 20241213 -36.56 534 20240702 48.50 1056 -24.91 20250121 760 4.34 20250227 1250 -36.56 20241213 534 48.50 20240702 0.31 N 014990 500 375 억 285478 N N 23 N 00 N