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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,740,-13,5,-1.73,68466479,91600,108.55,746,758,740,978,528,753,747.45,0.70,0,-19547,775,764,753,742,731,769,747,376,225,500,460,1,1,75112995,556,-32.17,1.40,12,0.12,-23.00,528.00,1250,20241213,-40.80,534,20240702,38.58,1056,-29.92,20250121,690,7.25,20250310,1250,-40.80,20241213,534,38.58,20240702,0.26,N,014990,500,375 억,,529322,N,N,35,N,00,N
20250313,150313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,746,-7,5,-0.93,58452708,78084,92.53,746,758,743,978,528,753,748.59,0.70,0,-16751,775,764,753,742,731,769,747,376,225,500,460,1,1,75112995,560,-32.43,1.41,12,0.10,-23.00,528.00,1250,20241213,-40.32,534,20240702,39.70,1056,-29.36,20250121,690,8.12,20250310,1250,-40.32,20241213,534,39.70,20240702,0.26,N,014990,500,375 억,,529322,N,N,63,N,00,N
20250313,140313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,749,-4,5,-0.53,50292011,67134,79.55,746,758,743,978,528,753,749.13,0.70,0,-15068,775,764,753,742,731,769,747,376,225,500,460,1,1,75112995,563,-32.57,1.42,12,0.09,-23.00,528.00,1250,20241213,-40.08,534,20240702,40.26,1056,-29.07,20250121,690,8.55,20250310,1250,-40.08,20241213,534,40.26,20240702,0.26,N,014990,500,375 억,,529322,N,N,63,N,00,N
20250313,130313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,744,-9,5,-1.20,47942607,63985,75.82,746,758,744,978,528,753,749.28,0.70,0,-15048,775,764,753,742,731,769,747,376,225,500,460,1,1,75112995,559,-32.35,1.41,12,0.09,-23.00,528.00,1250,20241213,-40.48,534,20240702,39.33,1056,-29.55,20250121,690,7.83,20250310,1250,-40.48,20241213,534,39.33,20240702,0.26,N,014990,500,375 억,,529322,N,N,63,N,00,N
20250313,120313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,746,-7,5,-0.93,40493295,53984,63.97,746,758,744,978,528,753,750.10,0.70,0,-11537,775,764,753,742,731,769,747,376,225,500,460,1,1,75112995,560,-32.43,1.41,12,0.07,-23.00,528.00,1250,20241213,-40.32,534,20240702,39.70,1056,-29.36,20250121,690,8.12,20250310,1250,-40.32,20241213,534,39.70,20240702,0.26,N,014990,500,375 억,,529322,N,N,63,N,00,N
20250313,110313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,749,-4,5,-0.53,34967690,46599,55.22,746,758,744,978,528,753,750.40,0.70,0,-5906,775,764,753,742,731,769,747,376,225,500,460,1,1,75112995,563,-32.57,1.42,12,0.06,-23.00,528.00,1250,20241213,-40.08,534,20240702,40.26,1056,-29.07,20250121,690,8.55,20250310,1250,-40.08,20241213,534,40.26,20240702,0.26,N,014990,500,375 억,,529322,N,N,63,N,00,N
20250313,100312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,751,-2,5,-0.27,25962609,34609,41.01,746,758,744,978,528,753,750.17,0.70,0,-6063,775,764,753,742,731,769,747,376,225,500,460,1,1,75112995,564,-32.65,1.42,12,0.05,-23.00,528.00,1250,20241213,-39.92,534,20240702,40.64,1056,-28.88,20250121,690,8.84,20250310,1250,-39.92,20241213,534,40.64,20240702,0.26,N,014990,500,375 억,,529322,N,N,63,N,00,N
20250313,090313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,758,5,2,0.66,1267466,1699,2.01,746,758,746,978,528,753,746.01,0.70,0,1007,775,764,753,742,731,769,747,376,225,500,460,1,1,75112995,569,-32.96,1.44,12,0.00,-23.00,528.00,1250,20241213,-39.36,534,20240702,41.95,1056,-28.22,20250121,690,9.86,20250310,1250,-39.36,20241213,534,41.95,20240702,0.26,N,014990,500,375 억,,529322,N,N,63,N,00,N
20250312,160311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,753,6,2,0.80,62682736,83137,40.29,747,764,742,971,523,747,753.98,0.69,0,9608,775,761,744,730,713,752,721,376,224,500,460,1,1,75112995,566,-32.74,1.43,12,0.11,-23.00,528.00,1250,20241213,-39.76,534,20240702,41.01,1056,-28.69,20250121,690,9.13,20250310,1250,-39.76,20241213,534,41.01,20240702,0.27,N,014990,500,375 억,,517997,N,N,63,N,00,N
20250312,150312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,756,9,2,1.20,59530162,78968,38.27,747,764,742,971,523,747,753.85,0.69,0,9814,775,761,744,730,713,752,721,376,224,500,460,1,1,75112995,568,-32.87,1.43,12,0.11,-23.00,528.00,1250,20241213,-39.52,534,20240702,41.57,1056,-28.41,20250121,690,9.57,20250310,1250,-39.52,20241213,534,41.57,20240702,0.27,N,014990,500,375 억,,517997,N,N,7,N,00,N
20250312,140311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,759,12,2,1.61,50563080,67056,32.50,747,764,742,971,523,747,754.04,0.69,0,7883,775,761,744,730,713,752,721,376,224,500,460,1,1,75112995,570,-33.00,1.44,12,0.09,-23.00,528.00,1250,20241213,-39.28,534,20240702,42.13,1056,-28.12,20250121,690,10.00,20250310,1250,-39.28,20241213,534,42.13,20240702,0.27,N,014990,500,375 억,,517997,N,N,7,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 20250313 160312 57 100.00 KOSPI 섬유·의류 N N N N N 740 -13 5 -1.73 68466479 91600 108.55 746 758 740 978 528 753 747.45 0.70 0 -19547 775 764 753 742 731 769 747 376 225 500 460 1 1 75112995 556 -32.17 1.40 12 0.12 -23.00 528.00 1250 20241213 -40.80 534 20240702 38.58 1056 -29.92 20250121 690 7.25 20250310 1250 -40.80 20241213 534 38.58 20240702 0.26 N 014990 500 375 억 529322 N N 35 N 00 N
3 20250313 150313 57 100.00 KOSPI 섬유·의류 N N N N N 746 -7 5 -0.93 58452708 78084 92.53 746 758 743 978 528 753 748.59 0.70 0 -16751 775 764 753 742 731 769 747 376 225 500 460 1 1 75112995 560 -32.43 1.41 12 0.10 -23.00 528.00 1250 20241213 -40.32 534 20240702 39.70 1056 -29.36 20250121 690 8.12 20250310 1250 -40.32 20241213 534 39.70 20240702 0.26 N 014990 500 375 억 529322 N N 63 N 00 N
4 20250313 140313 57 100.00 KOSPI 섬유·의류 N N N N N 749 -4 5 -0.53 50292011 67134 79.55 746 758 743 978 528 753 749.13 0.70 0 -15068 775 764 753 742 731 769 747 376 225 500 460 1 1 75112995 563 -32.57 1.42 12 0.09 -23.00 528.00 1250 20241213 -40.08 534 20240702 40.26 1056 -29.07 20250121 690 8.55 20250310 1250 -40.08 20241213 534 40.26 20240702 0.26 N 014990 500 375 억 529322 N N 63 N 00 N
5 20250313 130313 57 100.00 KOSPI 섬유·의류 N N N N N 744 -9 5 -1.20 47942607 63985 75.82 746 758 744 978 528 753 749.28 0.70 0 -15048 775 764 753 742 731 769 747 376 225 500 460 1 1 75112995 559 -32.35 1.41 12 0.09 -23.00 528.00 1250 20241213 -40.48 534 20240702 39.33 1056 -29.55 20250121 690 7.83 20250310 1250 -40.48 20241213 534 39.33 20240702 0.26 N 014990 500 375 억 529322 N N 63 N 00 N
6 20250313 120313 57 100.00 KOSPI 섬유·의류 N N N N N 746 -7 5 -0.93 40493295 53984 63.97 746 758 744 978 528 753 750.10 0.70 0 -11537 775 764 753 742 731 769 747 376 225 500 460 1 1 75112995 560 -32.43 1.41 12 0.07 -23.00 528.00 1250 20241213 -40.32 534 20240702 39.70 1056 -29.36 20250121 690 8.12 20250310 1250 -40.32 20241213 534 39.70 20240702 0.26 N 014990 500 375 억 529322 N N 63 N 00 N
7 20250313 110313 57 100.00 KOSPI 섬유·의류 N N N N N 749 -4 5 -0.53 34967690 46599 55.22 746 758 744 978 528 753 750.40 0.70 0 -5906 775 764 753 742 731 769 747 376 225 500 460 1 1 75112995 563 -32.57 1.42 12 0.06 -23.00 528.00 1250 20241213 -40.08 534 20240702 40.26 1056 -29.07 20250121 690 8.55 20250310 1250 -40.08 20241213 534 40.26 20240702 0.26 N 014990 500 375 억 529322 N N 63 N 00 N
8 20250313 100312 57 100.00 KOSPI 섬유·의류 N N N N N 751 -2 5 -0.27 25962609 34609 41.01 746 758 744 978 528 753 750.17 0.70 0 -6063 775 764 753 742 731 769 747 376 225 500 460 1 1 75112995 564 -32.65 1.42 12 0.05 -23.00 528.00 1250 20241213 -39.92 534 20240702 40.64 1056 -28.88 20250121 690 8.84 20250310 1250 -39.92 20241213 534 40.64 20240702 0.26 N 014990 500 375 억 529322 N N 63 N 00 N
9 20250313 090313 57 100.00 KOSPI 섬유·의류 N N N N N 758 5 2 0.66 1267466 1699 2.01 746 758 746 978 528 753 746.01 0.70 0 1007 775 764 753 742 731 769 747 376 225 500 460 1 1 75112995 569 -32.96 1.44 12 0.00 -23.00 528.00 1250 20241213 -39.36 534 20240702 41.95 1056 -28.22 20250121 690 9.86 20250310 1250 -39.36 20241213 534 41.95 20240702 0.26 N 014990 500 375 억 529322 N N 63 N 00 N
10 20250312 160311 57 100.00 KOSPI 섬유·의류 N N N N N 753 6 2 0.80 62682736 83137 40.29 747 764 742 971 523 747 753.98 0.69 0 9608 775 761 744 730 713 752 721 376 224 500 460 1 1 75112995 566 -32.74 1.43 12 0.11 -23.00 528.00 1250 20241213 -39.76 534 20240702 41.01 1056 -28.69 20250121 690 9.13 20250310 1250 -39.76 20241213 534 41.01 20240702 0.27 N 014990 500 375 억 517997 N N 63 N 00 N
11 20250312 150312 57 100.00 KOSPI 섬유·의류 N N N N N 756 9 2 1.20 59530162 78968 38.27 747 764 742 971 523 747 753.85 0.69 0 9814 775 761 744 730 713 752 721 376 224 500 460 1 1 75112995 568 -32.87 1.43 12 0.11 -23.00 528.00 1250 20241213 -39.52 534 20240702 41.57 1056 -28.41 20250121 690 9.57 20250310 1250 -39.52 20241213 534 41.57 20240702 0.27 N 014990 500 375 억 517997 N N 7 N 00 N
12 20250312 140311 57 100.00 KOSPI 섬유·의류 N N N N N 759 12 2 1.61 50563080 67056 32.50 747 764 742 971 523 747 754.04 0.69 0 7883 775 761 744 730 713 752 721 376 224 500 460 1 1 75112995 570 -33.00 1.44 12 0.09 -23.00 528.00 1250 20241213 -39.28 534 20240702 42.13 1056 -28.12 20250121 690 10.00 20250310 1250 -39.28 20241213 534 42.13 20240702 0.27 N 014990 500 375 억 517997 N N 7 N 00 N