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
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
20250321,160740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1438,22,2,1.55,26494393,18750,42.82,1390,1448,1390,1840,992,1416,1413.00,0.00,0,1626,1472,1444,1422,1394,1372,1458,1408,623,424,2500,960,1,1,24904689,358,-4.91,0.50,12,0.08,-293.00,2885.00,2325,20240502,-38.15,1164,20241204,23.54,1625,-11.51,20250312,1210,18.84,20250210,2325,-38.15,20240502,1164,23.54,20241204,0.00,N,090370,2500,622 억,,0,N,N,46,N,00,N
20250321,150724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1436,20,2,1.41,20303045,14426,32.94,1390,1448,1390,1840,992,1416,1407.39,0.00,0,164,1472,1444,1422,1394,1372,1458,1408,623,424,2500,960,1,1,24904689,358,-4.90,0.50,12,0.06,-293.00,2885.00,2325,20240502,-38.24,1164,20241204,23.37,1625,-11.63,20250312,1210,18.68,20250210,2325,-38.24,20240502,1164,23.37,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250321,140725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1400,-16,5,-1.13,9876808,7087,16.18,1390,1406,1390,1840,992,1416,1393.65,0.00,0,397,1472,1444,1422,1394,1372,1458,1408,623,424,2500,960,1,1,24904689,349,-4.78,0.49,12,0.03,-293.00,2885.00,2325,20240502,-39.78,1164,20241204,20.27,1625,-13.85,20250312,1210,15.70,20250210,2325,-39.78,20240502,1164,20.27,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250321,130725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1400,-16,5,-1.13,8128632,5833,13.32,1390,1406,1390,1840,992,1416,1393.56,0.00,0,406,1472,1444,1422,1394,1372,1458,1408,623,424,2500,960,1,1,24904689,349,-4.78,0.49,12,0.02,-293.00,2885.00,2325,20240502,-39.78,1164,20241204,20.27,1625,-13.85,20250312,1210,15.70,20250210,2325,-39.78,20240502,1164,20.27,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250321,120726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1400,-16,5,-1.13,6225834,4468,10.20,1390,1406,1390,1840,992,1416,1393.43,0.00,0,406,1472,1444,1422,1394,1372,1458,1408,623,424,2500,960,1,1,24904689,349,-4.78,0.49,12,0.02,-293.00,2885.00,2325,20240502,-39.78,1164,20241204,20.27,1625,-13.85,20250312,1210,15.70,20250210,2325,-39.78,20240502,1164,20.27,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250321,110725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1400,-16,5,-1.13,6178230,4434,10.13,1390,1406,1390,1840,992,1416,1393.38,0.00,0,402,1472,1444,1422,1394,1372,1458,1408,623,424,2500,960,1,1,24904689,349,-4.78,0.49,12,0.02,-293.00,2885.00,2325,20240502,-39.78,1164,20241204,20.27,1625,-13.85,20250312,1210,15.70,20250210,2325,-39.78,20240502,1164,20.27,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250321,100726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1399,-17,5,-1.20,5624457,4038,9.22,1390,1406,1390,1840,992,1416,1392.88,0.00,0,402,1472,1444,1422,1394,1372,1458,1408,623,424,2500,960,1,1,24904689,348,-4.77,0.48,12,0.02,-293.00,2885.00,2325,20240502,-39.83,1164,20241204,20.19,1625,-13.91,20250312,1210,15.62,20250210,2325,-39.83,20240502,1164,20.19,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250321,090729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1390,-26,5,-1.84,3114990,2241,5.12,1390,1390,1390,1840,992,1416,1390.00,0.00,0,390,1472,1444,1422,1394,1372,1458,1408,623,424,2500,960,1,1,24904689,346,-4.74,0.48,12,0.01,-293.00,2885.00,2325,20240502,-40.22,1164,20241204,19.42,1625,-14.46,20250312,1210,14.88,20250210,2325,-40.22,20240502,1164,19.42,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250320,161209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1416,-10,5,-0.70,62100882,43771,70.44,1412,1450,1400,1853,999,1426,1418.77,0.00,0,5225,1492,1458,1416,1382,1340,1476,1400,623,427,2500,960,1,1,24904689,353,-4.83,0.49,12,0.18,-293.00,2885.00,2325,20240502,-39.10,1164,20241204,21.65,1625,-12.86,20250312,1210,17.02,20250210,2325,-39.10,20240502,1164,21.65,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N
20250320,150724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1409,-17,5,-1.19,57467157,40481,65.14,1412,1450,1400,1853,999,1426,1419.61,0.00,0,5354,1492,1458,1416,1382,1340,1476,1400,623,427,2500,960,1,1,24904689,351,-4.81,0.49,12,0.16,-293.00,2885.00,2325,20240502,-39.40,1164,20241204,21.05,1625,-13.29,20250312,1210,16.45,20250210,2325,-39.40,20240502,1164,21.05,20241204,0.00,N,090370,2500,622 억,,0,N,N,3,N,00,N
20250320,140726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1419,-7,5,-0.49,56122502,39531,63.61,1412,1450,1400,1853,999,1426,1419.71,0.00,0,5356,1492,1458,1416,1382,1340,1476,1400,623,427,2500,960,1,1,24904689,353,-4.84,0.49,12,0.16,-293.00,2885.00,2325,20240502,-38.97,1164,20241204,21.91,1625,-12.68,20250312,1210,17.27,20250210,2325,-38.97,20240502,1164,21.91,20241204,0.00,N,090370,2500,622 억,,0,N,N,3,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 160740 57 100.00 KOSPI 섬유·의류 N N N N N 1438 22 2 1.55 26494393 18750 42.82 1390 1448 1390 1840 992 1416 1413.00 0.00 0 1626 1472 1444 1422 1394 1372 1458 1408 623 424 2500 960 1 1 24904689 358 -4.91 0.50 12 0.08 -293.00 2885.00 2325 20240502 -38.15 1164 20241204 23.54 1625 -11.51 20250312 1210 18.84 20250210 2325 -38.15 20240502 1164 23.54 20241204 0.00 N 090370 2500 622 억 0 N N 46 N 00 N
3 20250321 150724 57 100.00 KOSPI 섬유·의류 N N N N N 1436 20 2 1.41 20303045 14426 32.94 1390 1448 1390 1840 992 1416 1407.39 0.00 0 164 1472 1444 1422 1394 1372 1458 1408 623 424 2500 960 1 1 24904689 358 -4.90 0.50 12 0.06 -293.00 2885.00 2325 20240502 -38.24 1164 20241204 23.37 1625 -11.63 20250312 1210 18.68 20250210 2325 -38.24 20240502 1164 23.37 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
4 20250321 140725 57 100.00 KOSPI 섬유·의류 N N N N N 1400 -16 5 -1.13 9876808 7087 16.18 1390 1406 1390 1840 992 1416 1393.65 0.00 0 397 1472 1444 1422 1394 1372 1458 1408 623 424 2500 960 1 1 24904689 349 -4.78 0.49 12 0.03 -293.00 2885.00 2325 20240502 -39.78 1164 20241204 20.27 1625 -13.85 20250312 1210 15.70 20250210 2325 -39.78 20240502 1164 20.27 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
5 20250321 130725 57 100.00 KOSPI 섬유·의류 N N N N N 1400 -16 5 -1.13 8128632 5833 13.32 1390 1406 1390 1840 992 1416 1393.56 0.00 0 406 1472 1444 1422 1394 1372 1458 1408 623 424 2500 960 1 1 24904689 349 -4.78 0.49 12 0.02 -293.00 2885.00 2325 20240502 -39.78 1164 20241204 20.27 1625 -13.85 20250312 1210 15.70 20250210 2325 -39.78 20240502 1164 20.27 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
6 20250321 120726 57 100.00 KOSPI 섬유·의류 N N N N N 1400 -16 5 -1.13 6225834 4468 10.20 1390 1406 1390 1840 992 1416 1393.43 0.00 0 406 1472 1444 1422 1394 1372 1458 1408 623 424 2500 960 1 1 24904689 349 -4.78 0.49 12 0.02 -293.00 2885.00 2325 20240502 -39.78 1164 20241204 20.27 1625 -13.85 20250312 1210 15.70 20250210 2325 -39.78 20240502 1164 20.27 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
7 20250321 110725 57 100.00 KOSPI 섬유·의류 N N N N N 1400 -16 5 -1.13 6178230 4434 10.13 1390 1406 1390 1840 992 1416 1393.38 0.00 0 402 1472 1444 1422 1394 1372 1458 1408 623 424 2500 960 1 1 24904689 349 -4.78 0.49 12 0.02 -293.00 2885.00 2325 20240502 -39.78 1164 20241204 20.27 1625 -13.85 20250312 1210 15.70 20250210 2325 -39.78 20240502 1164 20.27 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
8 20250321 100726 57 100.00 KOSPI 섬유·의류 N N N N N 1399 -17 5 -1.20 5624457 4038 9.22 1390 1406 1390 1840 992 1416 1392.88 0.00 0 402 1472 1444 1422 1394 1372 1458 1408 623 424 2500 960 1 1 24904689 348 -4.77 0.48 12 0.02 -293.00 2885.00 2325 20240502 -39.83 1164 20241204 20.19 1625 -13.91 20250312 1210 15.62 20250210 2325 -39.83 20240502 1164 20.19 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
9 20250321 090729 57 100.00 KOSPI 섬유·의류 N N N N N 1390 -26 5 -1.84 3114990 2241 5.12 1390 1390 1390 1840 992 1416 1390.00 0.00 0 390 1472 1444 1422 1394 1372 1458 1408 623 424 2500 960 1 1 24904689 346 -4.74 0.48 12 0.01 -293.00 2885.00 2325 20240502 -40.22 1164 20241204 19.42 1625 -14.46 20250312 1210 14.88 20250210 2325 -40.22 20240502 1164 19.42 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
10 20250320 161209 57 100.00 KOSPI 섬유·의류 N N N N N 1416 -10 5 -0.70 62100882 43771 70.44 1412 1450 1400 1853 999 1426 1418.77 0.00 0 5225 1492 1458 1416 1382 1340 1476 1400 623 427 2500 960 1 1 24904689 353 -4.83 0.49 12 0.18 -293.00 2885.00 2325 20240502 -39.10 1164 20241204 21.65 1625 -12.86 20250312 1210 17.02 20250210 2325 -39.10 20240502 1164 21.65 20241204 0.00 N 090370 2500 622 억 0 N N 4 N 00 N
11 20250320 150724 57 100.00 KOSPI 섬유·의류 N N N N N 1409 -17 5 -1.19 57467157 40481 65.14 1412 1450 1400 1853 999 1426 1419.61 0.00 0 5354 1492 1458 1416 1382 1340 1476 1400 623 427 2500 960 1 1 24904689 351 -4.81 0.49 12 0.16 -293.00 2885.00 2325 20240502 -39.40 1164 20241204 21.05 1625 -13.29 20250312 1210 16.45 20250210 2325 -39.40 20240502 1164 21.05 20241204 0.00 N 090370 2500 622 억 0 N N 3 N 00 N
12 20250320 140726 57 100.00 KOSPI 섬유·의류 N N N N N 1419 -7 5 -0.49 56122502 39531 63.61 1412 1450 1400 1853 999 1426 1419.71 0.00 0 5356 1492 1458 1416 1382 1340 1476 1400 623 427 2500 960 1 1 24904689 353 -4.84 0.49 12 0.16 -293.00 2885.00 2325 20240502 -38.97 1164 20241204 21.91 1625 -12.68 20250312 1210 17.27 20250210 2325 -38.97 20240502 1164 21.91 20241204 0.00 N 090370 2500 622 억 0 N N 3 N 00 N