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
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
20250306,160655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1399,7,2,0.50,42988643,30973,144.19,1392,1410,1364,1809,975,1392,1387.93,0.00,0,15,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,348,-4.77,0.48,12,0.12,-293.00,2885.00,2325,20240502,-39.83,1164,20241204,20.19,1450,-3.52,20250214,1210,15.62,20250210,2325,-39.83,20240502,1164,20.19,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250306,150654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1375,-17,5,-1.22,38420083,27672,128.82,1392,1410,1364,1809,975,1392,1388.41,0.00,0,219,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,342,-4.69,0.48,12,0.11,-293.00,2885.00,2325,20240502,-40.86,1164,20241204,18.13,1450,-5.17,20250214,1210,13.64,20250210,2325,-40.86,20240502,1164,18.13,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N
20250306,140653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1392,0,3,0.00,29211996,21001,97.77,1392,1410,1364,1809,975,1392,1390.98,0.00,0,-2,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,347,-4.75,0.48,12,0.08,-293.00,2885.00,2325,20240502,-40.13,1164,20241204,19.59,1450,-4.00,20250214,1210,15.04,20250210,2325,-40.13,20240502,1164,19.59,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N
20250306,130655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1389,-3,5,-0.22,25713324,18485,86.05,1392,1410,1364,1809,975,1392,1391.04,0.00,0,869,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,346,-4.74,0.48,12,0.07,-293.00,2885.00,2325,20240502,-40.26,1164,20241204,19.33,1450,-4.21,20250214,1210,14.79,20250210,2325,-40.26,20240502,1164,19.33,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N
20250306,120654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1368,-24,5,-1.72,22671540,16277,75.77,1392,1410,1364,1809,975,1392,1392.86,0.00,0,882,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,341,-4.67,0.47,12,0.07,-293.00,2885.00,2325,20240502,-41.16,1164,20241204,17.53,1450,-5.66,20250214,1210,13.06,20250210,2325,-41.16,20240502,1164,17.53,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N
20250306,110652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1389,-3,5,-0.22,16983208,12142,56.52,1392,1410,1385,1809,975,1392,1398.72,0.00,0,-368,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,346,-4.74,0.48,12,0.05,-293.00,2885.00,2325,20240502,-40.26,1164,20241204,19.33,1450,-4.21,20250214,1210,14.79,20250210,2325,-40.26,20240502,1164,19.33,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N
20250306,100653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1410,18,2,1.29,11464529,8211,38.22,1392,1410,1385,1809,975,1392,1396.24,0.00,0,-685,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,351,-4.81,0.49,12,0.03,-293.00,2885.00,2325,20240502,-39.35,1164,20241204,21.13,1450,-2.76,20250214,1210,16.53,20250210,2325,-39.35,20240502,1164,21.13,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N
20250306,090657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1408,16,2,1.15,1269661,908,4.23,1392,1409,1392,1809,975,1392,1398.31,0.00,0,-231,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,351,-4.81,0.49,12,0.00,-293.00,2885.00,2325,20240502,-39.44,1164,20241204,20.96,1450,-2.90,20250214,1210,16.36,20250210,2325,-39.44,20240502,1164,20.96,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N
20250305,160646,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1392,30,2,2.20,29437325,21481,185.85,1346,1398,1346,1770,954,1362,1370.39,0.00,0,-994,1426,1393,1347,1314,1268,1371,1292,623,408,2500,920,1,1,24904689,347,-4.75,0.48,12,0.09,-293.00,2885.00,2325,20240502,-40.13,1164,20241204,19.59,1450,-4.00,20250214,1210,15.04,20250210,2325,-40.13,20240502,1164,19.59,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N
20250305,150650,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1365,3,2,0.22,25890712,18888,163.42,1346,1398,1346,1770,954,1362,1370.75,0.00,0,-1140,1426,1393,1347,1314,1268,1371,1292,623,408,2500,920,1,1,24904689,340,-4.66,0.47,12,0.08,-293.00,2885.00,2325,20240502,-41.29,1164,20241204,17.27,1450,-5.86,20250214,1210,12.81,20250210,2325,-41.29,20240502,1164,17.27,20241204,0.00,N,090370,2500,622 억,,0,N,N,6,N,00,N
20250305,140648,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1370,8,2,0.59,19575461,14260,123.38,1346,1398,1346,1770,954,1362,1372.75,0.00,0,-1408,1426,1393,1347,1314,1268,1371,1292,623,408,2500,920,1,1,24904689,341,-4.68,0.47,12,0.06,-293.00,2885.00,2325,20240502,-41.08,1164,20241204,17.70,1450,-5.52,20250214,1210,13.22,20250210,2325,-41.08,20240502,1164,17.70,20241204,0.00,N,090370,2500,622 억,,0,N,N,6,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 160655 57 100.00 KOSPI 섬유·의류 N N N N N 1399 7 2 0.50 42988643 30973 144.19 1392 1410 1364 1809 975 1392 1387.93 0.00 0 15 1430 1410 1378 1358 1326 1421 1369 623 417 2500 940 1 1 24904689 348 -4.77 0.48 12 0.12 -293.00 2885.00 2325 20240502 -39.83 1164 20241204 20.19 1450 -3.52 20250214 1210 15.62 20250210 2325 -39.83 20240502 1164 20.19 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
3 20250306 150654 57 100.00 KOSPI 섬유·의류 N N N N N 1375 -17 5 -1.22 38420083 27672 128.82 1392 1410 1364 1809 975 1392 1388.41 0.00 0 219 1430 1410 1378 1358 1326 1421 1369 623 417 2500 940 1 1 24904689 342 -4.69 0.48 12 0.11 -293.00 2885.00 2325 20240502 -40.86 1164 20241204 18.13 1450 -5.17 20250214 1210 13.64 20250210 2325 -40.86 20240502 1164 18.13 20241204 0.00 N 090370 2500 622 억 0 N N 12 N 00 N
4 20250306 140653 57 100.00 KOSPI 섬유·의류 N N N N N 1392 0 3 0.00 29211996 21001 97.77 1392 1410 1364 1809 975 1392 1390.98 0.00 0 -2 1430 1410 1378 1358 1326 1421 1369 623 417 2500 940 1 1 24904689 347 -4.75 0.48 12 0.08 -293.00 2885.00 2325 20240502 -40.13 1164 20241204 19.59 1450 -4.00 20250214 1210 15.04 20250210 2325 -40.13 20240502 1164 19.59 20241204 0.00 N 090370 2500 622 억 0 N N 12 N 00 N
5 20250306 130655 57 100.00 KOSPI 섬유·의류 N N N N N 1389 -3 5 -0.22 25713324 18485 86.05 1392 1410 1364 1809 975 1392 1391.04 0.00 0 869 1430 1410 1378 1358 1326 1421 1369 623 417 2500 940 1 1 24904689 346 -4.74 0.48 12 0.07 -293.00 2885.00 2325 20240502 -40.26 1164 20241204 19.33 1450 -4.21 20250214 1210 14.79 20250210 2325 -40.26 20240502 1164 19.33 20241204 0.00 N 090370 2500 622 억 0 N N 12 N 00 N
6 20250306 120654 57 100.00 KOSPI 섬유·의류 N N N N N 1368 -24 5 -1.72 22671540 16277 75.77 1392 1410 1364 1809 975 1392 1392.86 0.00 0 882 1430 1410 1378 1358 1326 1421 1369 623 417 2500 940 1 1 24904689 341 -4.67 0.47 12 0.07 -293.00 2885.00 2325 20240502 -41.16 1164 20241204 17.53 1450 -5.66 20250214 1210 13.06 20250210 2325 -41.16 20240502 1164 17.53 20241204 0.00 N 090370 2500 622 억 0 N N 12 N 00 N
7 20250306 110652 57 100.00 KOSPI 섬유·의류 N N N N N 1389 -3 5 -0.22 16983208 12142 56.52 1392 1410 1385 1809 975 1392 1398.72 0.00 0 -368 1430 1410 1378 1358 1326 1421 1369 623 417 2500 940 1 1 24904689 346 -4.74 0.48 12 0.05 -293.00 2885.00 2325 20240502 -40.26 1164 20241204 19.33 1450 -4.21 20250214 1210 14.79 20250210 2325 -40.26 20240502 1164 19.33 20241204 0.00 N 090370 2500 622 억 0 N N 12 N 00 N
8 20250306 100653 57 100.00 KOSPI 섬유·의류 N N N N N 1410 18 2 1.29 11464529 8211 38.22 1392 1410 1385 1809 975 1392 1396.24 0.00 0 -685 1430 1410 1378 1358 1326 1421 1369 623 417 2500 940 1 1 24904689 351 -4.81 0.49 12 0.03 -293.00 2885.00 2325 20240502 -39.35 1164 20241204 21.13 1450 -2.76 20250214 1210 16.53 20250210 2325 -39.35 20240502 1164 21.13 20241204 0.00 N 090370 2500 622 억 0 N N 12 N 00 N
9 20250306 090657 57 100.00 KOSPI 섬유·의류 N N N N N 1408 16 2 1.15 1269661 908 4.23 1392 1409 1392 1809 975 1392 1398.31 0.00 0 -231 1430 1410 1378 1358 1326 1421 1369 623 417 2500 940 1 1 24904689 351 -4.81 0.49 12 0.00 -293.00 2885.00 2325 20240502 -39.44 1164 20241204 20.96 1450 -2.90 20250214 1210 16.36 20250210 2325 -39.44 20240502 1164 20.96 20241204 0.00 N 090370 2500 622 억 0 N N 12 N 00 N
10 20250305 160646 57 100.00 KOSPI 섬유·의류 N N N N N 1392 30 2 2.20 29437325 21481 185.85 1346 1398 1346 1770 954 1362 1370.39 0.00 0 -994 1426 1393 1347 1314 1268 1371 1292 623 408 2500 920 1 1 24904689 347 -4.75 0.48 12 0.09 -293.00 2885.00 2325 20240502 -40.13 1164 20241204 19.59 1450 -4.00 20250214 1210 15.04 20250210 2325 -40.13 20240502 1164 19.59 20241204 0.00 N 090370 2500 622 억 0 N N 12 N 00 N
11 20250305 150650 57 100.00 KOSPI 섬유·의류 N N N N N 1365 3 2 0.22 25890712 18888 163.42 1346 1398 1346 1770 954 1362 1370.75 0.00 0 -1140 1426 1393 1347 1314 1268 1371 1292 623 408 2500 920 1 1 24904689 340 -4.66 0.47 12 0.08 -293.00 2885.00 2325 20240502 -41.29 1164 20241204 17.27 1450 -5.86 20250214 1210 12.81 20250210 2325 -41.29 20240502 1164 17.27 20241204 0.00 N 090370 2500 622 억 0 N N 6 N 00 N
12 20250305 140648 57 100.00 KOSPI 섬유·의류 N N N N N 1370 8 2 0.59 19575461 14260 123.38 1346 1398 1346 1770 954 1362 1372.75 0.00 0 -1408 1426 1393 1347 1314 1268 1371 1292 623 408 2500 920 1 1 24904689 341 -4.68 0.47 12 0.06 -293.00 2885.00 2325 20240502 -41.08 1164 20241204 17.70 1450 -5.52 20250214 1210 13.22 20250210 2325 -41.08 20240502 1164 17.70 20241204 0.00 N 090370 2500 622 억 0 N N 6 N 00 N