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
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
20250313,160711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1389,-5,5,-0.36,52009007,37696,6.44,1382,1397,1370,1812,976,1394,1379.70,0.00,0,726,1718,1555,1462,1299,1206,1637,1381,623,418,2500,940,1,1,24904689,346,-4.74,0.48,12,0.15,-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,65,N,00,N
20250313,150712,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-13,5,-0.93,46198799,33511,5.72,1382,1397,1370,1812,976,1394,1378.62,0.00,0,1494,1718,1555,1462,1299,1206,1637,1381,623,418,2500,940,1,1,24904689,344,-4.71,0.48,12,0.13,-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,24,N,00,N
20250313,140711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-13,5,-0.93,44726321,32449,5.54,1382,1397,1370,1812,976,1394,1378.36,0.00,0,1760,1718,1555,1462,1299,1206,1637,1381,623,418,2500,940,1,1,24904689,344,-4.71,0.48,12,0.13,-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,24,N,00,N
20250313,130711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,-11,5,-0.79,31842489,23101,3.95,1382,1397,1371,1812,976,1394,1378.40,0.00,0,1776,1718,1555,1462,1299,1206,1637,1381,623,418,2500,940,1,1,24904689,344,-4.72,0.48,12,0.09,-293.00,2885.00,2325,20240502,-40.52,1164,20241204,18.81,1625,-14.89,20250312,1210,14.30,20250210,2325,-40.52,20240502,1164,18.81,20241204,0.00,N,090370,2500,622 억,,0,N,N,24,N,00,N
20250313,120711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1374,-20,5,-1.43,27363711,19860,3.39,1382,1397,1371,1812,976,1394,1377.83,0.00,0,1554,1718,1555,1462,1299,1206,1637,1381,623,418,2500,940,1,1,24904689,342,-4.69,0.48,12,0.08,-293.00,2885.00,2325,20240502,-40.90,1164,20241204,18.04,1625,-15.45,20250312,1210,13.55,20250210,2325,-40.90,20240502,1164,18.04,20241204,0.00,N,090370,2500,622 억,,0,N,N,24,N,00,N
20250313,110710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1380,-14,5,-1.00,18413539,13361,2.28,1382,1397,1371,1812,976,1394,1378.16,0.00,0,1420,1718,1555,1462,1299,1206,1637,1381,623,418,2500,940,1,1,24904689,344,-4.71,0.48,12,0.05,-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,24,N,00,N
20250313,100711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1379,-15,5,-1.08,16562784,12018,2.05,1382,1397,1371,1812,976,1394,1378.16,0.00,0,1420,1718,1555,1462,1299,1206,1637,1381,623,418,2500,940,1,1,24904689,343,-4.71,0.48,12,0.05,-293.00,2885.00,2325,20240502,-40.69,1164,20241204,18.47,1625,-15.14,20250312,1210,13.97,20250210,2325,-40.69,20240502,1164,18.47,20241204,0.00,N,090370,2500,622 억,,0,N,N,24,N,00,N
20250313,090712,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1373,-21,5,-1.51,5711928,4149,0.71,1382,1383,1371,1812,976,1394,1376.70,0.00,0,1076,1718,1555,1462,1299,1206,1637,1381,623,418,2500,940,1,1,24904689,342,-4.69,0.48,12,0.02,-293.00,2885.00,2325,20240502,-40.95,1164,20241204,17.96,1625,-15.51,20250312,1210,13.47,20250210,2325,-40.95,20240502,1164,17.96,20241204,0.00,N,090370,2500,622 억,,0,N,N,24,N,00,N
20250312,160707,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1394,10,2,0.72,890102480,585198,1707.66,1377,1625,1369,1799,969,1384,1521.80,0.00,0,1176,1456,1419,1382,1345,1308,1401,1327,623,415,2500,940,1,1,24904689,347,-4.76,0.48,12,2.35,-293.00,2885.00,2325,20240502,-40.04,1164,20241204,19.76,1625,-14.22,20250312,1210,15.21,20250210,2325,-40.04,20240502,1164,19.76,20241204,0.00,N,090370,2500,622 억,,0,N,N,24,N,00,N
20250312,150709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1388,4,2,0.29,876094510,575118,1678.25,1377,1625,1369,1799,969,1384,1523.33,0.00,0,1161,1456,1419,1382,1345,1308,1401,1327,623,415,2500,940,1,1,24904689,346,-4.74,0.48,12,2.31,-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,4,N,00,N
20250312,140707,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1395,11,2,0.79,867653618,569043,1660.52,1377,1625,1369,1799,969,1384,1524.76,0.00,0,860,1456,1419,1382,1345,1308,1401,1327,623,415,2500,940,1,1,24904689,347,-4.76,0.48,12,2.28,-293.00,2885.00,2325,20240502,-40.00,1164,20241204,19.85,1625,-14.15,20250312,1210,15.29,20250210,2325,-40.00,20240502,1164,19.85,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,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 160711 57 100.00 KOSPI 섬유·의류 N N N N N 1389 -5 5 -0.36 52009007 37696 6.44 1382 1397 1370 1812 976 1394 1379.70 0.00 0 726 1718 1555 1462 1299 1206 1637 1381 623 418 2500 940 1 1 24904689 346 -4.74 0.48 12 0.15 -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 65 N 00 N
3 20250313 150712 57 100.00 KOSPI 섬유·의류 N N N N N 1381 -13 5 -0.93 46198799 33511 5.72 1382 1397 1370 1812 976 1394 1378.62 0.00 0 1494 1718 1555 1462 1299 1206 1637 1381 623 418 2500 940 1 1 24904689 344 -4.71 0.48 12 0.13 -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 24 N 00 N
4 20250313 140711 57 100.00 KOSPI 섬유·의류 N N N N N 1381 -13 5 -0.93 44726321 32449 5.54 1382 1397 1370 1812 976 1394 1378.36 0.00 0 1760 1718 1555 1462 1299 1206 1637 1381 623 418 2500 940 1 1 24904689 344 -4.71 0.48 12 0.13 -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 24 N 00 N
5 20250313 130711 57 100.00 KOSPI 섬유·의류 N N N N N 1383 -11 5 -0.79 31842489 23101 3.95 1382 1397 1371 1812 976 1394 1378.40 0.00 0 1776 1718 1555 1462 1299 1206 1637 1381 623 418 2500 940 1 1 24904689 344 -4.72 0.48 12 0.09 -293.00 2885.00 2325 20240502 -40.52 1164 20241204 18.81 1625 -14.89 20250312 1210 14.30 20250210 2325 -40.52 20240502 1164 18.81 20241204 0.00 N 090370 2500 622 억 0 N N 24 N 00 N
6 20250313 120711 57 100.00 KOSPI 섬유·의류 N N N N N 1374 -20 5 -1.43 27363711 19860 3.39 1382 1397 1371 1812 976 1394 1377.83 0.00 0 1554 1718 1555 1462 1299 1206 1637 1381 623 418 2500 940 1 1 24904689 342 -4.69 0.48 12 0.08 -293.00 2885.00 2325 20240502 -40.90 1164 20241204 18.04 1625 -15.45 20250312 1210 13.55 20250210 2325 -40.90 20240502 1164 18.04 20241204 0.00 N 090370 2500 622 억 0 N N 24 N 00 N
7 20250313 110710 57 100.00 KOSPI 섬유·의류 N N N N N 1380 -14 5 -1.00 18413539 13361 2.28 1382 1397 1371 1812 976 1394 1378.16 0.00 0 1420 1718 1555 1462 1299 1206 1637 1381 623 418 2500 940 1 1 24904689 344 -4.71 0.48 12 0.05 -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 24 N 00 N
8 20250313 100711 57 100.00 KOSPI 섬유·의류 N N N N N 1379 -15 5 -1.08 16562784 12018 2.05 1382 1397 1371 1812 976 1394 1378.16 0.00 0 1420 1718 1555 1462 1299 1206 1637 1381 623 418 2500 940 1 1 24904689 343 -4.71 0.48 12 0.05 -293.00 2885.00 2325 20240502 -40.69 1164 20241204 18.47 1625 -15.14 20250312 1210 13.97 20250210 2325 -40.69 20240502 1164 18.47 20241204 0.00 N 090370 2500 622 억 0 N N 24 N 00 N
9 20250313 090712 57 100.00 KOSPI 섬유·의류 N N N N N 1373 -21 5 -1.51 5711928 4149 0.71 1382 1383 1371 1812 976 1394 1376.70 0.00 0 1076 1718 1555 1462 1299 1206 1637 1381 623 418 2500 940 1 1 24904689 342 -4.69 0.48 12 0.02 -293.00 2885.00 2325 20240502 -40.95 1164 20241204 17.96 1625 -15.51 20250312 1210 13.47 20250210 2325 -40.95 20240502 1164 17.96 20241204 0.00 N 090370 2500 622 억 0 N N 24 N 00 N
10 20250312 160707 57 100.00 KOSPI 섬유·의류 N N N N N 1394 10 2 0.72 890102480 585198 1707.66 1377 1625 1369 1799 969 1384 1521.80 0.00 0 1176 1456 1419 1382 1345 1308 1401 1327 623 415 2500 940 1 1 24904689 347 -4.76 0.48 12 2.35 -293.00 2885.00 2325 20240502 -40.04 1164 20241204 19.76 1625 -14.22 20250312 1210 15.21 20250210 2325 -40.04 20240502 1164 19.76 20241204 0.00 N 090370 2500 622 억 0 N N 24 N 00 N
11 20250312 150709 57 100.00 KOSPI 섬유·의류 N N N N N 1388 4 2 0.29 876094510 575118 1678.25 1377 1625 1369 1799 969 1384 1523.33 0.00 0 1161 1456 1419 1382 1345 1308 1401 1327 623 415 2500 940 1 1 24904689 346 -4.74 0.48 12 2.31 -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 4 N 00 N
12 20250312 140707 57 100.00 KOSPI 섬유·의류 N N N N N 1395 11 2 0.79 867653618 569043 1660.52 1377 1625 1369 1799 969 1384 1524.76 0.00 0 860 1456 1419 1382 1345 1308 1401 1327 623 415 2500 940 1 1 24904689 347 -4.76 0.48 12 2.28 -293.00 2885.00 2325 20240502 -40.00 1164 20241204 19.85 1625 -14.15 20250312 1210 15.29 20250210 2325 -40.00 20240502 1164 19.85 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N