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
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
20250313,161013,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8350,0,3,0.00,3212417710,382864,117.40,8430,8640,8220,10850,5850,8350,8390.49,6.39,0,19378,8683,8516,8363,8196,8043,8440,8120,303,2500,500,6170,10,1,60589276,5059,-19.24,0.98,12,0.63,-434.00,8485.00,12000,20250214,-30.42,6580,20240308,26.90,12000,-30.42,20250214,8210,1.71,20250312,12000,-30.42,20250214,6930,20.49,20240805,1.13,N,241590,500,302 억,,3874203,N,N,528,N,00,N
20250313,151014,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8320,-30,5,-0.36,3026951130,360600,110.57,8430,8640,8220,10850,5850,8350,8394.21,6.39,0,16102,8683,8516,8363,8196,8043,8440,8120,303,2500,500,6170,10,1,60589276,5041,-19.17,0.98,12,0.60,-434.00,8485.00,12000,20250214,-30.67,6580,20240308,26.44,12000,-30.67,20250214,8210,1.34,20250312,12000,-30.67,20250214,6930,20.06,20240805,1.13,N,241590,500,302 억,,3874203,N,N,56,N,00,N
20250313,141014,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8370,20,2,0.24,1760210115,207424,63.60,8430,8640,8370,10850,5850,8350,8486.05,6.39,0,-38531,8683,8516,8363,8196,8043,8440,8120,303,2500,500,6170,10,1,60589276,5071,-19.29,0.99,12,0.34,-434.00,8485.00,12000,20250214,-30.25,6580,20240308,27.20,12000,-30.25,20250214,8210,1.95,20250312,12000,-30.25,20250214,6930,20.78,20240805,1.13,N,241590,500,302 억,,3874203,N,N,56,N,00,N
20250313,131013,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8520,170,2,2.04,1344393020,158089,48.47,8430,8640,8370,10850,5850,8350,8504.03,6.39,0,-21208,8683,8516,8363,8196,8043,8440,8120,303,2500,500,6170,10,1,60589276,5162,-19.63,1.00,12,0.26,-434.00,8485.00,12000,20250214,-29.00,6580,20240308,29.48,12000,-29.00,20250214,8210,3.78,20250312,12000,-29.00,20250214,6930,22.94,20240805,1.13,N,241590,500,302 억,,3874203,N,N,56,N,00,N
20250313,121013,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8480,130,2,1.56,1130239150,132910,40.75,8430,8640,8370,10850,5850,8350,8503.79,6.39,0,-18843,8683,8516,8363,8196,8043,8440,8120,303,2500,500,6170,10,1,60589276,5138,-19.54,1.00,12,0.22,-434.00,8485.00,12000,20250214,-29.33,6580,20240308,28.88,12000,-29.33,20250214,8210,3.29,20250312,12000,-29.33,20250214,6930,22.37,20240805,1.13,N,241590,500,302 억,,3874203,N,N,56,N,00,N
20250313,111015,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8490,140,2,1.68,896459360,105434,32.33,8430,8640,8370,10850,5850,8350,8502.56,6.39,0,-16597,8683,8516,8363,8196,8043,8440,8120,303,2500,500,6170,10,1,60589276,5144,-19.56,1.00,12,0.17,-434.00,8485.00,12000,20250214,-29.25,6580,20240308,29.03,12000,-29.25,20250214,8210,3.41,20250312,12000,-29.25,20250214,6930,22.51,20240805,1.13,N,241590,500,302 억,,3874203,N,N,56,N,00,N
20250313,101013,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8490,140,2,1.68,656414750,77224,23.68,8430,8640,8370,10850,5850,8350,8500.14,6.39,0,-9171,8683,8516,8363,8196,8043,8440,8120,303,2500,500,6170,10,1,60589276,5144,-19.56,1.00,12,0.13,-434.00,8485.00,12000,20250214,-29.25,6580,20240308,29.03,12000,-29.25,20250214,8210,3.41,20250312,12000,-29.25,20250214,6930,22.51,20240805,1.13,N,241590,500,302 억,,3874203,N,N,56,N,00,N
20250313,091016,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8450,100,2,1.20,56158810,6677,2.05,8430,8460,8380,10850,5850,8350,8410.78,6.39,0,-1965,8683,8516,8363,8196,8043,8440,8120,303,2500,500,6170,10,1,60589276,5120,-19.47,1.00,12,0.01,-434.00,8485.00,12000,20250214,-29.58,6580,20240308,28.42,12000,-29.58,20250214,8210,2.92,20250312,12000,-29.58,20250214,6930,21.93,20240805,1.13,N,241590,500,302 억,,3874203,N,N,56,N,00,N
20250312,161008,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8350,-100,5,-1.18,2717105930,325806,76.47,8490,8530,8210,10980,5920,8450,8339.64,6.37,0,6254,8803,8626,8493,8316,8183,8560,8250,303,2530,500,6250,10,1,60589276,5059,-19.24,0.98,12,0.54,-434.00,8485.00,12000,20250214,-30.42,6580,20240308,26.90,12000,-30.42,20250214,8210,1.71,20250312,12000,-30.42,20250214,6770,23.34,20240312,1.11,N,241590,500,302 억,,3859581,N,N,56,N,00,N
20250312,151009,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8340,-110,5,-1.30,2612798260,313305,73.54,8490,8530,8210,10980,5920,8450,8339.47,6.37,0,5606,8803,8626,8493,8316,8183,8560,8250,303,2530,500,6250,10,1,60589276,5053,-19.22,0.98,12,0.52,-434.00,8485.00,12000,20250214,-30.50,6580,20240308,26.75,12000,-30.50,20250214,8210,1.58,20250312,12000,-30.50,20250214,6770,23.19,20240312,1.11,N,241590,500,302 억,,3859581,N,N,1,N,00,N
20250312,141006,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8320,-130,5,-1.54,2165880295,259570,60.93,8490,8530,8210,10980,5920,8450,8344.11,6.37,0,-8178,8803,8626,8493,8316,8183,8560,8250,303,2530,500,6250,10,1,60589276,5041,-19.17,0.98,12,0.43,-434.00,8485.00,12000,20250214,-30.67,6580,20240308,26.44,12000,-30.67,20250214,8210,1.34,20250312,12000,-30.67,20250214,6770,22.90,20240312,1.11,N,241590,500,302 억,,3859581,N,N,1,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 161013 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8350 0 3 0.00 3212417710 382864 117.40 8430 8640 8220 10850 5850 8350 8390.49 6.39 0 19378 8683 8516 8363 8196 8043 8440 8120 303 2500 500 6170 10 1 60589276 5059 -19.24 0.98 12 0.63 -434.00 8485.00 12000 20250214 -30.42 6580 20240308 26.90 12000 -30.42 20250214 8210 1.71 20250312 12000 -30.42 20250214 6930 20.49 20240805 1.13 N 241590 500 302 억 3874203 N N 528 N 00 N
3 20250313 151014 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8320 -30 5 -0.36 3026951130 360600 110.57 8430 8640 8220 10850 5850 8350 8394.21 6.39 0 16102 8683 8516 8363 8196 8043 8440 8120 303 2500 500 6170 10 1 60589276 5041 -19.17 0.98 12 0.60 -434.00 8485.00 12000 20250214 -30.67 6580 20240308 26.44 12000 -30.67 20250214 8210 1.34 20250312 12000 -30.67 20250214 6930 20.06 20240805 1.13 N 241590 500 302 억 3874203 N N 56 N 00 N
4 20250313 141014 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8370 20 2 0.24 1760210115 207424 63.60 8430 8640 8370 10850 5850 8350 8486.05 6.39 0 -38531 8683 8516 8363 8196 8043 8440 8120 303 2500 500 6170 10 1 60589276 5071 -19.29 0.99 12 0.34 -434.00 8485.00 12000 20250214 -30.25 6580 20240308 27.20 12000 -30.25 20250214 8210 1.95 20250312 12000 -30.25 20250214 6930 20.78 20240805 1.13 N 241590 500 302 억 3874203 N N 56 N 00 N
5 20250313 131013 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8520 170 2 2.04 1344393020 158089 48.47 8430 8640 8370 10850 5850 8350 8504.03 6.39 0 -21208 8683 8516 8363 8196 8043 8440 8120 303 2500 500 6170 10 1 60589276 5162 -19.63 1.00 12 0.26 -434.00 8485.00 12000 20250214 -29.00 6580 20240308 29.48 12000 -29.00 20250214 8210 3.78 20250312 12000 -29.00 20250214 6930 22.94 20240805 1.13 N 241590 500 302 억 3874203 N N 56 N 00 N
6 20250313 121013 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8480 130 2 1.56 1130239150 132910 40.75 8430 8640 8370 10850 5850 8350 8503.79 6.39 0 -18843 8683 8516 8363 8196 8043 8440 8120 303 2500 500 6170 10 1 60589276 5138 -19.54 1.00 12 0.22 -434.00 8485.00 12000 20250214 -29.33 6580 20240308 28.88 12000 -29.33 20250214 8210 3.29 20250312 12000 -29.33 20250214 6930 22.37 20240805 1.13 N 241590 500 302 억 3874203 N N 56 N 00 N
7 20250313 111015 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8490 140 2 1.68 896459360 105434 32.33 8430 8640 8370 10850 5850 8350 8502.56 6.39 0 -16597 8683 8516 8363 8196 8043 8440 8120 303 2500 500 6170 10 1 60589276 5144 -19.56 1.00 12 0.17 -434.00 8485.00 12000 20250214 -29.25 6580 20240308 29.03 12000 -29.25 20250214 8210 3.41 20250312 12000 -29.25 20250214 6930 22.51 20240805 1.13 N 241590 500 302 억 3874203 N N 56 N 00 N
8 20250313 101013 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8490 140 2 1.68 656414750 77224 23.68 8430 8640 8370 10850 5850 8350 8500.14 6.39 0 -9171 8683 8516 8363 8196 8043 8440 8120 303 2500 500 6170 10 1 60589276 5144 -19.56 1.00 12 0.13 -434.00 8485.00 12000 20250214 -29.25 6580 20240308 29.03 12000 -29.25 20250214 8210 3.41 20250312 12000 -29.25 20250214 6930 22.51 20240805 1.13 N 241590 500 302 억 3874203 N N 56 N 00 N
9 20250313 091016 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8450 100 2 1.20 56158810 6677 2.05 8430 8460 8380 10850 5850 8350 8410.78 6.39 0 -1965 8683 8516 8363 8196 8043 8440 8120 303 2500 500 6170 10 1 60589276 5120 -19.47 1.00 12 0.01 -434.00 8485.00 12000 20250214 -29.58 6580 20240308 28.42 12000 -29.58 20250214 8210 2.92 20250312 12000 -29.58 20250214 6930 21.93 20240805 1.13 N 241590 500 302 억 3874203 N N 56 N 00 N
10 20250312 161008 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8350 -100 5 -1.18 2717105930 325806 76.47 8490 8530 8210 10980 5920 8450 8339.64 6.37 0 6254 8803 8626 8493 8316 8183 8560 8250 303 2530 500 6250 10 1 60589276 5059 -19.24 0.98 12 0.54 -434.00 8485.00 12000 20250214 -30.42 6580 20240308 26.90 12000 -30.42 20250214 8210 1.71 20250312 12000 -30.42 20250214 6770 23.34 20240312 1.11 N 241590 500 302 억 3859581 N N 56 N 00 N
11 20250312 151009 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8340 -110 5 -1.30 2612798260 313305 73.54 8490 8530 8210 10980 5920 8450 8339.47 6.37 0 5606 8803 8626 8493 8316 8183 8560 8250 303 2530 500 6250 10 1 60589276 5053 -19.22 0.98 12 0.52 -434.00 8485.00 12000 20250214 -30.50 6580 20240308 26.75 12000 -30.50 20250214 8210 1.58 20250312 12000 -30.50 20250214 6770 23.19 20240312 1.11 N 241590 500 302 억 3859581 N N 1 N 00 N
12 20250312 141006 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8320 -130 5 -1.54 2165880295 259570 60.93 8490 8530 8210 10980 5920 8450 8344.11 6.37 0 -8178 8803 8626 8493 8316 8183 8560 8250 303 2530 500 6250 10 1 60589276 5041 -19.17 0.98 12 0.43 -434.00 8485.00 12000 20250214 -30.67 6580 20240308 26.44 12000 -30.67 20250214 8210 1.34 20250312 12000 -30.67 20250214 6770 22.90 20240312 1.11 N 241590 500 302 억 3859581 N N 1 N 00 N