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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1404,5,2,0.36,36898145,26702,86.21,1397,1420,1356,1818,980,1399,1381.85,0.00,0,-492,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,350,-4.79,0.49,12,0.11,-293.00,2885.00,2325,20240502,-39.61,1164,20241204,20.62,1450,-3.17,20250214,1210,16.03,20250210,2325,-39.61,20240502,1164,20.62,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250307,150701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1401,2,2,0.14,29976026,21783,70.33,1397,1420,1356,1818,980,1399,1376.12,0.00,0,-462,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,349,-4.78,0.49,12,0.09,-293.00,2885.00,2325,20240502,-39.74,1164,20241204,20.36,1450,-3.38,20250214,1210,15.79,20250210,2325,-39.74,20240502,1164,20.36,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250307,140658,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1373,-26,5,-1.86,20275973,14831,47.88,1397,1420,1356,1818,980,1399,1367.13,0.00,0,571,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,342,-4.69,0.48,12,0.06,-293.00,2885.00,2325,20240502,-40.95,1164,20241204,17.96,1450,-5.31,20250214,1210,13.47,20250210,2325,-40.95,20240502,1164,17.96,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250307,130700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1370,-29,5,-2.07,16387583,11993,38.72,1397,1420,1356,1818,980,1399,1366.43,0.00,0,635,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,341,-4.68,0.47,12,0.05,-293.00,2885.00,2325,20240502,-41.08,1164,20241204,17.70,1450,-5.52,20250214,1210,13.22,20250210,2325,-41.08,20240502,1164,17.70,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250307,120700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1372,-27,5,-1.93,11703352,8567,27.66,1397,1420,1356,1818,980,1399,1366.10,0.00,0,635,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,342,-4.68,0.48,12,0.03,-293.00,2885.00,2325,20240502,-40.99,1164,20241204,17.87,1450,-5.38,20250214,1210,13.39,20250210,2325,-40.99,20240502,1164,17.87,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250307,110658,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1374,-25,5,-1.79,11590767,8485,27.39,1397,1420,1356,1818,980,1399,1366.03,0.00,0,635,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,342,-4.69,0.48,12,0.03,-293.00,2885.00,2325,20240502,-40.90,1164,20241204,18.04,1450,-5.24,20250214,1210,13.55,20250210,2325,-40.90,20240502,1164,18.04,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250307,100657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1359,-40,5,-2.86,5369931,3904,12.60,1397,1420,1358,1818,980,1399,1375.49,0.00,0,256,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,338,-4.64,0.47,12,0.02,-293.00,2885.00,2325,20240502,-41.55,1164,20241204,16.75,1450,-6.28,20250214,1210,12.31,20250210,2325,-41.55,20240502,1164,16.75,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250307,090701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1399,0,3,0.00,15369,11,0.04,1397,1399,1397,1818,980,1399,1397.18,0.00,0,-10,1437,1418,1391,1372,1345,1427,1381,623,419,2500,950,1,1,24904689,348,-4.77,0.48,12,0.00,-293.00,2885.00,2325,20240502,-39.83,1164,20241204,20.19,1450,-3.52,20250214,1210,15.62,20250210,2325,-39.83,20240502,1164,20.19,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250306,160655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1399,7,2,0.50,42988643,30973,144.19,1392,1410,1364,1809,975,1392,1387.93,0.00,0,15,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,348,-4.77,0.48,12,0.12,-293.00,2885.00,2325,20240502,-39.83,1164,20241204,20.19,1450,-3.52,20250214,1210,15.62,20250210,2325,-39.83,20240502,1164,20.19,20241204,0.00,N,090370,2500,622 억,,0,N,N,5,N,00,N
20250306,150654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1375,-17,5,-1.22,38420083,27672,128.82,1392,1410,1364,1809,975,1392,1388.41,0.00,0,219,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,342,-4.69,0.48,12,0.11,-293.00,2885.00,2325,20240502,-40.86,1164,20241204,18.13,1450,-5.17,20250214,1210,13.64,20250210,2325,-40.86,20240502,1164,18.13,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N
20250306,140653,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1392,0,3,0.00,29211996,21001,97.77,1392,1410,1364,1809,975,1392,1390.98,0.00,0,-2,1430,1410,1378,1358,1326,1421,1369,623,417,2500,940,1,1,24904689,347,-4.75,0.48,12,0.08,-293.00,2885.00,2325,20240502,-40.13,1164,20241204,19.59,1450,-4.00,20250214,1210,15.04,20250210,2325,-40.13,20240502,1164,19.59,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,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 20250307 160657 57 100.00 KOSPI 섬유·의류 N N N N N 1404 5 2 0.36 36898145 26702 86.21 1397 1420 1356 1818 980 1399 1381.85 0.00 0 -492 1437 1418 1391 1372 1345 1427 1381 623 419 2500 950 1 1 24904689 350 -4.79 0.49 12 0.11 -293.00 2885.00 2325 20240502 -39.61 1164 20241204 20.62 1450 -3.17 20250214 1210 16.03 20250210 2325 -39.61 20240502 1164 20.62 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
3 20250307 150701 57 100.00 KOSPI 섬유·의류 N N N N N 1401 2 2 0.14 29976026 21783 70.33 1397 1420 1356 1818 980 1399 1376.12 0.00 0 -462 1437 1418 1391 1372 1345 1427 1381 623 419 2500 950 1 1 24904689 349 -4.78 0.49 12 0.09 -293.00 2885.00 2325 20240502 -39.74 1164 20241204 20.36 1450 -3.38 20250214 1210 15.79 20250210 2325 -39.74 20240502 1164 20.36 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
4 20250307 140658 57 100.00 KOSPI 섬유·의류 N N N N N 1373 -26 5 -1.86 20275973 14831 47.88 1397 1420 1356 1818 980 1399 1367.13 0.00 0 571 1437 1418 1391 1372 1345 1427 1381 623 419 2500 950 1 1 24904689 342 -4.69 0.48 12 0.06 -293.00 2885.00 2325 20240502 -40.95 1164 20241204 17.96 1450 -5.31 20250214 1210 13.47 20250210 2325 -40.95 20240502 1164 17.96 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
5 20250307 130700 57 100.00 KOSPI 섬유·의류 N N N N N 1370 -29 5 -2.07 16387583 11993 38.72 1397 1420 1356 1818 980 1399 1366.43 0.00 0 635 1437 1418 1391 1372 1345 1427 1381 623 419 2500 950 1 1 24904689 341 -4.68 0.47 12 0.05 -293.00 2885.00 2325 20240502 -41.08 1164 20241204 17.70 1450 -5.52 20250214 1210 13.22 20250210 2325 -41.08 20240502 1164 17.70 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
6 20250307 120700 57 100.00 KOSPI 섬유·의류 N N N N N 1372 -27 5 -1.93 11703352 8567 27.66 1397 1420 1356 1818 980 1399 1366.10 0.00 0 635 1437 1418 1391 1372 1345 1427 1381 623 419 2500 950 1 1 24904689 342 -4.68 0.48 12 0.03 -293.00 2885.00 2325 20240502 -40.99 1164 20241204 17.87 1450 -5.38 20250214 1210 13.39 20250210 2325 -40.99 20240502 1164 17.87 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
7 20250307 110658 57 100.00 KOSPI 섬유·의류 N N N N N 1374 -25 5 -1.79 11590767 8485 27.39 1397 1420 1356 1818 980 1399 1366.03 0.00 0 635 1437 1418 1391 1372 1345 1427 1381 623 419 2500 950 1 1 24904689 342 -4.69 0.48 12 0.03 -293.00 2885.00 2325 20240502 -40.90 1164 20241204 18.04 1450 -5.24 20250214 1210 13.55 20250210 2325 -40.90 20240502 1164 18.04 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
8 20250307 100657 57 100.00 KOSPI 섬유·의류 N N N N N 1359 -40 5 -2.86 5369931 3904 12.60 1397 1420 1358 1818 980 1399 1375.49 0.00 0 256 1437 1418 1391 1372 1345 1427 1381 623 419 2500 950 1 1 24904689 338 -4.64 0.47 12 0.02 -293.00 2885.00 2325 20240502 -41.55 1164 20241204 16.75 1450 -6.28 20250214 1210 12.31 20250210 2325 -41.55 20240502 1164 16.75 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
9 20250307 090701 57 100.00 KOSPI 섬유·의류 N N N N N 1399 0 3 0.00 15369 11 0.04 1397 1399 1397 1818 980 1399 1397.18 0.00 0 -10 1437 1418 1391 1372 1345 1427 1381 623 419 2500 950 1 1 24904689 348 -4.77 0.48 12 0.00 -293.00 2885.00 2325 20240502 -39.83 1164 20241204 20.19 1450 -3.52 20250214 1210 15.62 20250210 2325 -39.83 20240502 1164 20.19 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
10 20250306 160655 57 100.00 KOSPI 섬유·의류 N N N N N 1399 7 2 0.50 42988643 30973 144.19 1392 1410 1364 1809 975 1392 1387.93 0.00 0 15 1430 1410 1378 1358 1326 1421 1369 623 417 2500 940 1 1 24904689 348 -4.77 0.48 12 0.12 -293.00 2885.00 2325 20240502 -39.83 1164 20241204 20.19 1450 -3.52 20250214 1210 15.62 20250210 2325 -39.83 20240502 1164 20.19 20241204 0.00 N 090370 2500 622 억 0 N N 5 N 00 N
11 20250306 150654 57 100.00 KOSPI 섬유·의류 N N N N N 1375 -17 5 -1.22 38420083 27672 128.82 1392 1410 1364 1809 975 1392 1388.41 0.00 0 219 1430 1410 1378 1358 1326 1421 1369 623 417 2500 940 1 1 24904689 342 -4.69 0.48 12 0.11 -293.00 2885.00 2325 20240502 -40.86 1164 20241204 18.13 1450 -5.17 20250214 1210 13.64 20250210 2325 -40.86 20240502 1164 18.13 20241204 0.00 N 090370 2500 622 억 0 N N 12 N 00 N
12 20250306 140653 57 100.00 KOSPI 섬유·의류 N N N N N 1392 0 3 0.00 29211996 21001 97.77 1392 1410 1364 1809 975 1392 1390.98 0.00 0 -2 1430 1410 1378 1358 1326 1421 1369 623 417 2500 940 1 1 24904689 347 -4.75 0.48 12 0.08 -293.00 2885.00 2325 20240502 -40.13 1164 20241204 19.59 1450 -4.00 20250214 1210 15.04 20250210 2325 -40.13 20240502 1164 19.59 20241204 0.00 N 090370 2500 622 억 0 N N 12 N 00 N