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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,700,-9,5,-1.27,155427350,218822,125.08,704,734,697,921,497,709,710.43,0.61,0,9444,751,729,718,696,685,724,691,376,212,500,430,1,1,75112995,526,-30.43,1.33,12,0.29,-23.00,528.00,1250,20241213,-44.00,534,20240702,31.09,1056,-33.71,20250121,690,1.45,20250310,1250,-44.00,20241213,534,31.09,20240702,0.12,N,014990,500,375 억,,460287,N,N,24,N,00,N
20250321,150317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,711,2,2,0.28,138281197,194519,111.19,704,734,697,921,497,709,710.89,0.61,0,6323,751,729,718,696,685,724,691,376,212,500,430,1,1,75112995,534,-30.91,1.35,12,0.26,-23.00,528.00,1250,20241213,-43.12,534,20240702,33.15,1056,-32.67,20250121,690,3.04,20250310,1250,-43.12,20241213,534,33.15,20240702,0.12,N,014990,500,375 억,,460287,N,N,6,N,00,N
20250321,140317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,723,14,2,1.97,130120795,183162,104.70,704,734,697,921,497,709,710.41,0.61,0,4004,751,729,718,696,685,724,691,376,212,500,430,1,1,75112995,543,-31.43,1.37,12,0.24,-23.00,528.00,1250,20241213,-42.16,534,20240702,35.39,1056,-31.53,20250121,690,4.78,20250310,1250,-42.16,20241213,534,35.39,20240702,0.12,N,014990,500,375 억,,460287,N,N,6,N,00,N
20250321,130318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,721,12,2,1.69,119843431,168861,96.52,704,734,697,921,497,709,709.72,0.61,0,3301,751,729,718,696,685,724,691,376,212,500,430,1,1,75112995,542,-31.35,1.37,12,0.22,-23.00,528.00,1250,20241213,-42.32,534,20240702,35.02,1056,-31.72,20250121,690,4.49,20250310,1250,-42.32,20241213,534,35.02,20240702,0.12,N,014990,500,375 억,,460287,N,N,6,N,00,N
20250321,120319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,717,8,2,1.13,84946636,120821,69.06,704,720,697,921,497,709,703.08,0.61,0,8378,751,729,718,696,685,724,691,376,212,500,430,1,1,75112995,539,-31.17,1.36,12,0.16,-23.00,528.00,1250,20241213,-42.64,534,20240702,34.27,1056,-32.10,20250121,690,3.91,20250310,1250,-42.64,20241213,534,34.27,20240702,0.12,N,014990,500,375 억,,460287,N,N,6,N,00,N
20250321,110317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,702,-7,5,-0.99,51341417,73117,41.80,704,710,697,921,497,709,702.18,0.61,0,998,751,729,718,696,685,724,691,376,212,500,430,1,1,75112995,527,-30.52,1.33,12,0.10,-23.00,528.00,1250,20241213,-43.84,534,20240702,31.46,1056,-33.52,20250121,690,1.74,20250310,1250,-43.84,20241213,534,31.46,20240702,0.12,N,014990,500,375 억,,460287,N,N,6,N,00,N
20250321,100319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,700,-9,5,-1.27,29298176,41766,23.87,704,710,697,921,497,709,701.48,0.61,0,-7220,751,729,718,696,685,724,691,376,212,500,430,1,1,75112995,526,-30.43,1.33,12,0.06,-23.00,528.00,1250,20241213,-44.00,534,20240702,31.09,1056,-33.71,20250121,690,1.45,20250310,1250,-44.00,20241213,534,31.09,20240702,0.12,N,014990,500,375 억,,460287,N,N,6,N,00,N
20250321,090320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,703,-6,5,-0.85,1084947,1542,0.88,704,704,703,921,497,709,703.60,0.61,0,-700,751,729,718,696,685,724,691,376,212,500,430,1,1,75112995,528,-30.57,1.33,12,0.00,-23.00,528.00,1250,20241213,-43.76,534,20240702,31.65,1056,-33.43,20250121,690,1.88,20250310,1250,-43.76,20241213,534,31.65,20240702,0.12,N,014990,500,375 억,,460287,N,N,6,N,00,N
20250320,160336,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,709,-12,5,-1.66,122680633,171443,93.19,721,740,707,937,505,721,715.58,0.68,0,-31898,782,751,727,696,672,767,712,376,216,500,440,1,1,75112995,533,-30.83,1.34,12,0.23,-23.00,528.00,1250,20241213,-43.28,534,20240702,32.77,1056,-32.86,20250121,690,2.75,20250310,1250,-43.28,20241213,534,32.77,20240702,0.12,N,014990,500,375 억,,508464,N,N,6,N,00,N
20250320,150318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,713,-8,5,-1.11,115223022,160922,87.47,721,740,709,937,505,721,716.02,0.68,0,-30585,782,751,727,696,672,767,712,376,216,500,440,1,1,75112995,536,-31.00,1.35,12,0.21,-23.00,528.00,1250,20241213,-42.96,534,20240702,33.52,1056,-32.48,20250121,690,3.33,20250310,1250,-42.96,20241213,534,33.52,20240702,0.12,N,014990,500,375 억,,508464,N,N,0,N,00,N
20250320,140319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,715,-6,5,-0.83,83642734,116495,63.32,721,740,711,937,505,721,717.99,0.68,0,-30314,782,751,727,696,672,767,712,376,216,500,440,1,1,75112995,537,-31.09,1.35,12,0.16,-23.00,528.00,1250,20241213,-42.80,534,20240702,33.90,1056,-32.29,20250121,690,3.62,20250310,1250,-42.80,20241213,534,33.90,20240702,0.12,N,014990,500,375 억,,508464,N,N,0,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 20250321 160317 57 100.00 KOSPI 섬유·의류 N N N N N 700 -9 5 -1.27 155427350 218822 125.08 704 734 697 921 497 709 710.43 0.61 0 9444 751 729 718 696 685 724 691 376 212 500 430 1 1 75112995 526 -30.43 1.33 12 0.29 -23.00 528.00 1250 20241213 -44.00 534 20240702 31.09 1056 -33.71 20250121 690 1.45 20250310 1250 -44.00 20241213 534 31.09 20240702 0.12 N 014990 500 375 억 460287 N N 24 N 00 N
3 20250321 150317 57 100.00 KOSPI 섬유·의류 N N N N N 711 2 2 0.28 138281197 194519 111.19 704 734 697 921 497 709 710.89 0.61 0 6323 751 729 718 696 685 724 691 376 212 500 430 1 1 75112995 534 -30.91 1.35 12 0.26 -23.00 528.00 1250 20241213 -43.12 534 20240702 33.15 1056 -32.67 20250121 690 3.04 20250310 1250 -43.12 20241213 534 33.15 20240702 0.12 N 014990 500 375 억 460287 N N 6 N 00 N
4 20250321 140317 57 100.00 KOSPI 섬유·의류 N N N N N 723 14 2 1.97 130120795 183162 104.70 704 734 697 921 497 709 710.41 0.61 0 4004 751 729 718 696 685 724 691 376 212 500 430 1 1 75112995 543 -31.43 1.37 12 0.24 -23.00 528.00 1250 20241213 -42.16 534 20240702 35.39 1056 -31.53 20250121 690 4.78 20250310 1250 -42.16 20241213 534 35.39 20240702 0.12 N 014990 500 375 억 460287 N N 6 N 00 N
5 20250321 130318 57 100.00 KOSPI 섬유·의류 N N N N N 721 12 2 1.69 119843431 168861 96.52 704 734 697 921 497 709 709.72 0.61 0 3301 751 729 718 696 685 724 691 376 212 500 430 1 1 75112995 542 -31.35 1.37 12 0.22 -23.00 528.00 1250 20241213 -42.32 534 20240702 35.02 1056 -31.72 20250121 690 4.49 20250310 1250 -42.32 20241213 534 35.02 20240702 0.12 N 014990 500 375 억 460287 N N 6 N 00 N
6 20250321 120319 57 100.00 KOSPI 섬유·의류 N N N N N 717 8 2 1.13 84946636 120821 69.06 704 720 697 921 497 709 703.08 0.61 0 8378 751 729 718 696 685 724 691 376 212 500 430 1 1 75112995 539 -31.17 1.36 12 0.16 -23.00 528.00 1250 20241213 -42.64 534 20240702 34.27 1056 -32.10 20250121 690 3.91 20250310 1250 -42.64 20241213 534 34.27 20240702 0.12 N 014990 500 375 억 460287 N N 6 N 00 N
7 20250321 110317 57 100.00 KOSPI 섬유·의류 N N N N N 702 -7 5 -0.99 51341417 73117 41.80 704 710 697 921 497 709 702.18 0.61 0 998 751 729 718 696 685 724 691 376 212 500 430 1 1 75112995 527 -30.52 1.33 12 0.10 -23.00 528.00 1250 20241213 -43.84 534 20240702 31.46 1056 -33.52 20250121 690 1.74 20250310 1250 -43.84 20241213 534 31.46 20240702 0.12 N 014990 500 375 억 460287 N N 6 N 00 N
8 20250321 100319 57 100.00 KOSPI 섬유·의류 N N N N N 700 -9 5 -1.27 29298176 41766 23.87 704 710 697 921 497 709 701.48 0.61 0 -7220 751 729 718 696 685 724 691 376 212 500 430 1 1 75112995 526 -30.43 1.33 12 0.06 -23.00 528.00 1250 20241213 -44.00 534 20240702 31.09 1056 -33.71 20250121 690 1.45 20250310 1250 -44.00 20241213 534 31.09 20240702 0.12 N 014990 500 375 억 460287 N N 6 N 00 N
9 20250321 090320 57 100.00 KOSPI 섬유·의류 N N N N N 703 -6 5 -0.85 1084947 1542 0.88 704 704 703 921 497 709 703.60 0.61 0 -700 751 729 718 696 685 724 691 376 212 500 430 1 1 75112995 528 -30.57 1.33 12 0.00 -23.00 528.00 1250 20241213 -43.76 534 20240702 31.65 1056 -33.43 20250121 690 1.88 20250310 1250 -43.76 20241213 534 31.65 20240702 0.12 N 014990 500 375 억 460287 N N 6 N 00 N
10 20250320 160336 57 100.00 KOSPI 섬유·의류 N N N N N 709 -12 5 -1.66 122680633 171443 93.19 721 740 707 937 505 721 715.58 0.68 0 -31898 782 751 727 696 672 767 712 376 216 500 440 1 1 75112995 533 -30.83 1.34 12 0.23 -23.00 528.00 1250 20241213 -43.28 534 20240702 32.77 1056 -32.86 20250121 690 2.75 20250310 1250 -43.28 20241213 534 32.77 20240702 0.12 N 014990 500 375 억 508464 N N 6 N 00 N
11 20250320 150318 57 100.00 KOSPI 섬유·의류 N N N N N 713 -8 5 -1.11 115223022 160922 87.47 721 740 709 937 505 721 716.02 0.68 0 -30585 782 751 727 696 672 767 712 376 216 500 440 1 1 75112995 536 -31.00 1.35 12 0.21 -23.00 528.00 1250 20241213 -42.96 534 20240702 33.52 1056 -32.48 20250121 690 3.33 20250310 1250 -42.96 20241213 534 33.52 20240702 0.12 N 014990 500 375 억 508464 N N 0 N 00 N
12 20250320 140319 57 100.00 KOSPI 섬유·의류 N N N N N 715 -6 5 -0.83 83642734 116495 63.32 721 740 711 937 505 721 717.99 0.68 0 -30314 782 751 727 696 672 767 712 376 216 500 440 1 1 75112995 537 -31.09 1.35 12 0.16 -23.00 528.00 1250 20241213 -42.80 534 20240702 33.90 1056 -32.29 20250121 690 3.62 20250310 1250 -42.80 20241213 534 33.90 20240702 0.12 N 014990 500 375 억 508464 N N 0 N 00 N