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
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
20250306,160948,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8800,-930,5,-9.56,16450082780,1848530,563.86,9860,9860,8620,12640,6820,9730,8899.05,6.23,0,56631,10243,9986,9803,9546,9363,9895,9455,303,2910,500,7200,10,1,60589276,5332,-20.28,1.04,12,3.05,-434.00,8485.00,12000,20250214,-26.67,6580,20240308,33.74,12000,-26.67,20250214,8450,4.14,20250106,12000,-26.67,20250214,6580,33.74,20240308,0.93,N,241590,500,302 억,,3776776,N,N,6,N,00,N
20250306,150948,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8840,-890,5,-9.15,16110999400,1810117,552.14,9860,9860,8620,12640,6820,9730,8900.53,6.23,0,61170,10243,9986,9803,9546,9363,9895,9455,303,2910,500,7200,10,1,60589276,5356,-20.37,1.04,12,2.99,-434.00,8485.00,12000,20250214,-26.33,6580,20240308,34.35,12000,-26.33,20250214,8450,4.62,20250106,12000,-26.33,20250214,6580,34.35,20240308,0.93,N,241590,500,302 억,,3776776,N,N,12,N,00,N
20250306,140947,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8770,-960,5,-9.87,13802899155,1547821,472.14,9860,9860,8620,12640,6820,9730,8917.63,6.23,0,26485,10243,9986,9803,9546,9363,9895,9455,303,2910,500,7200,10,1,60589276,5314,-20.21,1.03,12,2.55,-434.00,8485.00,12000,20250214,-26.92,6580,20240308,33.28,12000,-26.92,20250214,8450,3.79,20250106,12000,-26.92,20250214,6580,33.28,20240308,0.93,N,241590,500,302 억,,3776776,N,N,12,N,00,N
20250306,130948,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8720,-1010,5,-10.38,10986709720,1224020,373.37,9860,9860,8620,12640,6820,9730,8975.92,6.23,0,-77398,10243,9986,9803,9546,9363,9895,9455,303,2910,500,7200,10,1,60589276,5283,-20.09,1.03,12,2.02,-434.00,8485.00,12000,20250214,-27.33,6580,20240308,32.52,12000,-27.33,20250214,8450,3.20,20250106,12000,-27.33,20250214,6580,32.52,20240308,0.93,N,241590,500,302 억,,3776776,N,N,12,N,00,N
20250306,120948,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8760,-970,5,-9.97,8146566350,898760,274.15,9860,9860,8760,12640,6820,9730,9064.23,6.23,0,-119469,10243,9986,9803,9546,9363,9895,9455,303,2910,500,7200,10,1,60589276,5308,-20.18,1.03,12,1.48,-434.00,8485.00,12000,20250214,-27.00,6580,20240308,33.13,12000,-27.00,20250214,8450,3.67,20250106,12000,-27.00,20250214,6580,33.13,20240308,0.93,N,241590,500,302 억,,3776776,N,N,12,N,00,N
20250306,110944,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9100,-630,5,-6.47,5236163540,571303,174.27,9860,9860,8900,12640,6820,9730,9165.30,6.23,0,-111837,10243,9986,9803,9546,9363,9895,9455,303,2910,500,7200,10,1,60589276,5514,-20.97,1.07,12,0.94,-434.00,8485.00,12000,20250214,-24.17,6580,20240308,38.30,12000,-24.17,20250214,8450,7.69,20250106,12000,-24.17,20250214,6580,38.30,20240308,0.93,N,241590,500,302 억,,3776776,N,N,12,N,00,N
20250306,100946,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9190,-540,5,-5.55,3303996525,357916,109.18,9860,9860,9020,12640,6820,9730,9231.21,6.23,0,-41356,10243,9986,9803,9546,9363,9895,9455,303,2910,500,7200,10,1,60589276,5568,-21.18,1.08,12,0.59,-434.00,8485.00,12000,20250214,-23.42,6580,20240308,39.67,12000,-23.42,20250214,8450,8.76,20250106,12000,-23.42,20250214,6580,39.67,20240308,0.93,N,241590,500,302 억,,3776776,N,N,12,N,00,N
20250306,090950,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9320,-410,5,-4.21,745974480,78905,24.07,9860,9860,9150,12640,6820,9730,9454.08,6.23,0,3756,10243,9986,9803,9546,9363,9895,9455,303,2910,500,7200,10,1,60589276,5647,-21.47,1.10,12,0.13,-434.00,8485.00,12000,20250214,-22.33,6580,20240308,41.64,12000,-22.33,20250214,8450,10.30,20250106,12000,-22.33,20250214,6580,41.64,20240308,0.93,N,241590,500,302 억,,3776776,N,N,12,N,00,N
20250305,160938,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9730,-360,5,-3.57,3186927255,326115,295.20,9900,10060,9620,13110,7070,10090,9772.60,6.12,0,43416,10536,10312,10006,9782,9476,10425,9895,303,3020,500,7460,10,1,60589276,5895,-22.42,1.15,12,0.54,-434.00,8485.00,12000,20250214,-18.92,6580,20240308,47.87,12000,-18.92,20250214,8450,15.15,20250106,12000,-18.92,20250214,6580,47.87,20240308,0.98,N,241590,500,302 억,,3707363,N,N,12,N,00,N
20250305,150941,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9690,-400,5,-3.96,2987264075,305599,276.63,9900,10060,9620,13110,7070,10090,9775.09,6.12,0,45886,10536,10312,10006,9782,9476,10425,9895,303,3020,500,7460,10,1,60589276,5871,-22.33,1.14,12,0.50,-434.00,8485.00,12000,20250214,-19.25,6580,20240308,47.26,12000,-19.25,20250214,8450,14.67,20250106,12000,-19.25,20250214,6580,47.26,20240308,0.98,N,241590,500,302 억,,3707363,N,N,24,N,00,N
20250305,140939,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9680,-410,5,-4.06,2647122740,270351,244.72,9900,10060,9630,13110,7070,10090,9791.41,6.12,0,40043,10536,10312,10006,9782,9476,10425,9895,303,3020,500,7460,10,1,60589276,5865,-22.30,1.14,12,0.45,-434.00,8485.00,12000,20250214,-19.33,6580,20240308,47.11,12000,-19.33,20250214,8450,14.56,20250106,12000,-19.33,20250214,6580,47.11,20240308,0.98,N,241590,500,302 억,,3707363,N,N,24,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 160948 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8800 -930 5 -9.56 16450082780 1848530 563.86 9860 9860 8620 12640 6820 9730 8899.05 6.23 0 56631 10243 9986 9803 9546 9363 9895 9455 303 2910 500 7200 10 1 60589276 5332 -20.28 1.04 12 3.05 -434.00 8485.00 12000 20250214 -26.67 6580 20240308 33.74 12000 -26.67 20250214 8450 4.14 20250106 12000 -26.67 20250214 6580 33.74 20240308 0.93 N 241590 500 302 억 3776776 N N 6 N 00 N
3 20250306 150948 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8840 -890 5 -9.15 16110999400 1810117 552.14 9860 9860 8620 12640 6820 9730 8900.53 6.23 0 61170 10243 9986 9803 9546 9363 9895 9455 303 2910 500 7200 10 1 60589276 5356 -20.37 1.04 12 2.99 -434.00 8485.00 12000 20250214 -26.33 6580 20240308 34.35 12000 -26.33 20250214 8450 4.62 20250106 12000 -26.33 20250214 6580 34.35 20240308 0.93 N 241590 500 302 억 3776776 N N 12 N 00 N
4 20250306 140947 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8770 -960 5 -9.87 13802899155 1547821 472.14 9860 9860 8620 12640 6820 9730 8917.63 6.23 0 26485 10243 9986 9803 9546 9363 9895 9455 303 2910 500 7200 10 1 60589276 5314 -20.21 1.03 12 2.55 -434.00 8485.00 12000 20250214 -26.92 6580 20240308 33.28 12000 -26.92 20250214 8450 3.79 20250106 12000 -26.92 20250214 6580 33.28 20240308 0.93 N 241590 500 302 억 3776776 N N 12 N 00 N
5 20250306 130948 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8720 -1010 5 -10.38 10986709720 1224020 373.37 9860 9860 8620 12640 6820 9730 8975.92 6.23 0 -77398 10243 9986 9803 9546 9363 9895 9455 303 2910 500 7200 10 1 60589276 5283 -20.09 1.03 12 2.02 -434.00 8485.00 12000 20250214 -27.33 6580 20240308 32.52 12000 -27.33 20250214 8450 3.20 20250106 12000 -27.33 20250214 6580 32.52 20240308 0.93 N 241590 500 302 억 3776776 N N 12 N 00 N
6 20250306 120948 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8760 -970 5 -9.97 8146566350 898760 274.15 9860 9860 8760 12640 6820 9730 9064.23 6.23 0 -119469 10243 9986 9803 9546 9363 9895 9455 303 2910 500 7200 10 1 60589276 5308 -20.18 1.03 12 1.48 -434.00 8485.00 12000 20250214 -27.00 6580 20240308 33.13 12000 -27.00 20250214 8450 3.67 20250106 12000 -27.00 20250214 6580 33.13 20240308 0.93 N 241590 500 302 억 3776776 N N 12 N 00 N
7 20250306 110944 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 9100 -630 5 -6.47 5236163540 571303 174.27 9860 9860 8900 12640 6820 9730 9165.30 6.23 0 -111837 10243 9986 9803 9546 9363 9895 9455 303 2910 500 7200 10 1 60589276 5514 -20.97 1.07 12 0.94 -434.00 8485.00 12000 20250214 -24.17 6580 20240308 38.30 12000 -24.17 20250214 8450 7.69 20250106 12000 -24.17 20250214 6580 38.30 20240308 0.93 N 241590 500 302 억 3776776 N N 12 N 00 N
8 20250306 100946 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 9190 -540 5 -5.55 3303996525 357916 109.18 9860 9860 9020 12640 6820 9730 9231.21 6.23 0 -41356 10243 9986 9803 9546 9363 9895 9455 303 2910 500 7200 10 1 60589276 5568 -21.18 1.08 12 0.59 -434.00 8485.00 12000 20250214 -23.42 6580 20240308 39.67 12000 -23.42 20250214 8450 8.76 20250106 12000 -23.42 20250214 6580 39.67 20240308 0.93 N 241590 500 302 억 3776776 N N 12 N 00 N
9 20250306 090950 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 9320 -410 5 -4.21 745974480 78905 24.07 9860 9860 9150 12640 6820 9730 9454.08 6.23 0 3756 10243 9986 9803 9546 9363 9895 9455 303 2910 500 7200 10 1 60589276 5647 -21.47 1.10 12 0.13 -434.00 8485.00 12000 20250214 -22.33 6580 20240308 41.64 12000 -22.33 20250214 8450 10.30 20250106 12000 -22.33 20250214 6580 41.64 20240308 0.93 N 241590 500 302 억 3776776 N N 12 N 00 N
10 20250305 160938 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 9730 -360 5 -3.57 3186927255 326115 295.20 9900 10060 9620 13110 7070 10090 9772.60 6.12 0 43416 10536 10312 10006 9782 9476 10425 9895 303 3020 500 7460 10 1 60589276 5895 -22.42 1.15 12 0.54 -434.00 8485.00 12000 20250214 -18.92 6580 20240308 47.87 12000 -18.92 20250214 8450 15.15 20250106 12000 -18.92 20250214 6580 47.87 20240308 0.98 N 241590 500 302 억 3707363 N N 12 N 00 N
11 20250305 150941 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 9690 -400 5 -3.96 2987264075 305599 276.63 9900 10060 9620 13110 7070 10090 9775.09 6.12 0 45886 10536 10312 10006 9782 9476 10425 9895 303 3020 500 7460 10 1 60589276 5871 -22.33 1.14 12 0.50 -434.00 8485.00 12000 20250214 -19.25 6580 20240308 47.26 12000 -19.25 20250214 8450 14.67 20250106 12000 -19.25 20250214 6580 47.26 20240308 0.98 N 241590 500 302 억 3707363 N N 24 N 00 N
12 20250305 140939 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 9680 -410 5 -4.06 2647122740 270351 244.72 9900 10060 9630 13110 7070 10090 9791.41 6.12 0 40043 10536 10312 10006 9782 9476 10425 9895 303 3020 500 7460 10 1 60589276 5865 -22.30 1.14 12 0.45 -434.00 8485.00 12000 20250214 -19.33 6580 20240308 47.11 12000 -19.33 20250214 8450 14.56 20250106 12000 -19.33 20250214 6580 47.11 20240308 0.98 N 241590 500 302 억 3707363 N N 24 N 00 N