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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009270/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
20250312,160236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1305,-18,5,-1.36,438980812,333199,58.51,1312,1329,1305,1719,927,1323,1317.47,2.28,0,-65212,1345,1334,1312,1301,1279,1339,1306,513,396,500,970,1,1,102586356,1339,22.50,0.52,12,0.32,58.00,2517.00,1677,20241219,-22.18,1152,20240909,13.28,1593,-18.08,20250113,1290,1.16,20250311,1677,-22.18,20241219,1152,13.28,20240909,3.73,N,009270,500,512 억,,2342678,N,N,108,N,00,N
20250312,150238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1310,-13,5,-0.98,401937428,304842,53.53,1312,1329,1309,1719,927,1323,1318.51,2.28,0,-58328,1345,1334,1312,1301,1279,1339,1306,513,396,500,970,1,1,102586356,1344,22.59,0.52,12,0.30,58.00,2517.00,1677,20241219,-21.88,1152,20240909,13.72,1593,-17.77,20250113,1290,1.55,20250311,1677,-21.88,20241219,1152,13.72,20240909,3.73,N,009270,500,512 억,,2342678,N,N,0,N,00,N
20250312,140237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1317,-6,5,-0.45,349412877,264768,46.49,1312,1329,1310,1719,927,1323,1319.69,2.28,0,-42066,1345,1334,1312,1301,1279,1339,1306,513,396,500,970,1,1,102586356,1351,22.71,0.52,12,0.26,58.00,2517.00,1677,20241219,-21.47,1152,20240909,14.32,1593,-17.33,20250113,1290,2.09,20250311,1677,-21.47,20241219,1152,14.32,20240909,3.73,N,009270,500,512 억,,2342678,N,N,0,N,00,N
20250312,130236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1323,0,3,0.00,221917334,167830,29.47,1312,1329,1312,1719,927,1323,1322.27,2.28,0,-23585,1345,1334,1312,1301,1279,1339,1306,513,396,500,970,1,1,102586356,1357,22.81,0.53,12,0.16,58.00,2517.00,1677,20241219,-21.11,1152,20240909,14.84,1593,-16.95,20250113,1290,2.56,20250311,1677,-21.11,20241219,1152,14.84,20240909,3.73,N,009270,500,512 억,,2342678,N,N,0,N,00,N
20250312,120237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1327,4,2,0.30,192160455,145339,25.52,1312,1329,1312,1719,927,1323,1322.15,2.28,0,-8274,1345,1334,1312,1301,1279,1339,1306,513,396,500,970,1,1,102586356,1361,22.88,0.53,12,0.14,58.00,2517.00,1677,20241219,-20.87,1152,20240909,15.19,1593,-16.70,20250113,1290,2.87,20250311,1677,-20.87,20241219,1152,15.19,20240909,3.73,N,009270,500,512 억,,2342678,N,N,0,N,00,N
20250312,110235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1326,3,2,0.23,178399225,134965,23.70,1312,1329,1312,1719,927,1323,1321.82,2.28,0,-2865,1345,1334,1312,1301,1279,1339,1306,513,396,500,970,1,1,102586356,1360,22.86,0.53,12,0.13,58.00,2517.00,1677,20241219,-20.93,1152,20240909,15.10,1593,-16.76,20250113,1290,2.79,20250311,1677,-20.93,20241219,1152,15.10,20240909,3.73,N,009270,500,512 억,,2342678,N,N,0,N,00,N
20250312,100236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1322,-1,5,-0.08,106555577,80656,14.16,1312,1329,1312,1719,927,1323,1321.11,2.28,0,-1427,1345,1334,1312,1301,1279,1339,1306,513,396,500,970,1,1,102586356,1356,22.79,0.53,12,0.08,58.00,2517.00,1677,20241219,-21.17,1152,20240909,14.76,1593,-17.01,20250113,1290,2.48,20250311,1677,-21.17,20241219,1152,14.76,20240909,3.73,N,009270,500,512 억,,2342678,N,N,0,N,00,N
20250312,090237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1321,-2,5,-0.15,13192974,10035,1.76,1312,1323,1312,1719,927,1323,1314.70,2.28,0,-1066,1345,1334,1312,1301,1279,1339,1306,513,396,500,970,1,1,102586356,1355,22.78,0.52,12,0.01,58.00,2517.00,1677,20241219,-21.23,1152,20240909,14.67,1593,-17.07,20250113,1290,2.40,20250311,1677,-21.23,20241219,1152,14.67,20240909,3.73,N,009270,500,512 억,,2342678,N,N,0,N,00,N
20250311,160235,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1323,-13,5,-0.97,743099912,568963,156.16,1308,1323,1290,1736,936,1336,1306.06,2.15,0,50044,1367,1351,1335,1319,1303,1352,1320,513,400,500,980,1,1,102586356,1357,22.81,0.53,12,0.55,58.00,2517.00,1677,20241219,-21.11,1152,20240909,14.84,1593,-16.95,20250113,1290,2.56,20250311,1677,-21.11,20241219,1152,14.84,20240909,3.69,N,009270,500,512 억,,2208840,N,N,1141,N,00,N
20250311,150236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1312,-24,5,-1.80,702511413,538193,147.71,1308,1323,1290,1736,936,1336,1305.31,2.15,0,53294,1367,1351,1335,1319,1303,1352,1320,513,400,500,980,1,1,102586356,1346,22.62,0.52,12,0.52,58.00,2517.00,1677,20241219,-21.77,1152,20240909,13.89,1593,-17.64,20250113,1290,1.71,20250311,1677,-21.77,20241219,1152,13.89,20240909,3.69,N,009270,500,512 억,,2208840,N,N,1141,N,00,N
20250311,140236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1321,-15,5,-1.12,619181071,474772,130.31,1308,1323,1290,1736,936,1336,1304.16,2.15,0,46257,1367,1351,1335,1319,1303,1352,1320,513,400,500,980,1,1,102586356,1355,22.78,0.52,12,0.46,58.00,2517.00,1677,20241219,-21.23,1152,20240909,14.67,1593,-17.07,20250113,1290,2.40,20250311,1677,-21.23,20241219,1152,14.67,20240909,3.69,N,009270,500,512 억,,2208840,N,N,1141,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 20250312 160236 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1305 -18 5 -1.36 438980812 333199 58.51 1312 1329 1305 1719 927 1323 1317.47 2.28 0 -65212 1345 1334 1312 1301 1279 1339 1306 513 396 500 970 1 1 102586356 1339 22.50 0.52 12 0.32 58.00 2517.00 1677 20241219 -22.18 1152 20240909 13.28 1593 -18.08 20250113 1290 1.16 20250311 1677 -22.18 20241219 1152 13.28 20240909 3.73 N 009270 500 512 억 2342678 N N 108 N 00 N
3 20250312 150238 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1310 -13 5 -0.98 401937428 304842 53.53 1312 1329 1309 1719 927 1323 1318.51 2.28 0 -58328 1345 1334 1312 1301 1279 1339 1306 513 396 500 970 1 1 102586356 1344 22.59 0.52 12 0.30 58.00 2517.00 1677 20241219 -21.88 1152 20240909 13.72 1593 -17.77 20250113 1290 1.55 20250311 1677 -21.88 20241219 1152 13.72 20240909 3.73 N 009270 500 512 억 2342678 N N 0 N 00 N
4 20250312 140237 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1317 -6 5 -0.45 349412877 264768 46.49 1312 1329 1310 1719 927 1323 1319.69 2.28 0 -42066 1345 1334 1312 1301 1279 1339 1306 513 396 500 970 1 1 102586356 1351 22.71 0.52 12 0.26 58.00 2517.00 1677 20241219 -21.47 1152 20240909 14.32 1593 -17.33 20250113 1290 2.09 20250311 1677 -21.47 20241219 1152 14.32 20240909 3.73 N 009270 500 512 억 2342678 N N 0 N 00 N
5 20250312 130236 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1323 0 3 0.00 221917334 167830 29.47 1312 1329 1312 1719 927 1323 1322.27 2.28 0 -23585 1345 1334 1312 1301 1279 1339 1306 513 396 500 970 1 1 102586356 1357 22.81 0.53 12 0.16 58.00 2517.00 1677 20241219 -21.11 1152 20240909 14.84 1593 -16.95 20250113 1290 2.56 20250311 1677 -21.11 20241219 1152 14.84 20240909 3.73 N 009270 500 512 억 2342678 N N 0 N 00 N
6 20250312 120237 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1327 4 2 0.30 192160455 145339 25.52 1312 1329 1312 1719 927 1323 1322.15 2.28 0 -8274 1345 1334 1312 1301 1279 1339 1306 513 396 500 970 1 1 102586356 1361 22.88 0.53 12 0.14 58.00 2517.00 1677 20241219 -20.87 1152 20240909 15.19 1593 -16.70 20250113 1290 2.87 20250311 1677 -20.87 20241219 1152 15.19 20240909 3.73 N 009270 500 512 억 2342678 N N 0 N 00 N
7 20250312 110235 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1326 3 2 0.23 178399225 134965 23.70 1312 1329 1312 1719 927 1323 1321.82 2.28 0 -2865 1345 1334 1312 1301 1279 1339 1306 513 396 500 970 1 1 102586356 1360 22.86 0.53 12 0.13 58.00 2517.00 1677 20241219 -20.93 1152 20240909 15.10 1593 -16.76 20250113 1290 2.79 20250311 1677 -20.93 20241219 1152 15.10 20240909 3.73 N 009270 500 512 억 2342678 N N 0 N 00 N
8 20250312 100236 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1322 -1 5 -0.08 106555577 80656 14.16 1312 1329 1312 1719 927 1323 1321.11 2.28 0 -1427 1345 1334 1312 1301 1279 1339 1306 513 396 500 970 1 1 102586356 1356 22.79 0.53 12 0.08 58.00 2517.00 1677 20241219 -21.17 1152 20240909 14.76 1593 -17.01 20250113 1290 2.48 20250311 1677 -21.17 20241219 1152 14.76 20240909 3.73 N 009270 500 512 억 2342678 N N 0 N 00 N
9 20250312 090237 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1321 -2 5 -0.15 13192974 10035 1.76 1312 1323 1312 1719 927 1323 1314.70 2.28 0 -1066 1345 1334 1312 1301 1279 1339 1306 513 396 500 970 1 1 102586356 1355 22.78 0.52 12 0.01 58.00 2517.00 1677 20241219 -21.23 1152 20240909 14.67 1593 -17.07 20250113 1290 2.40 20250311 1677 -21.23 20241219 1152 14.67 20240909 3.73 N 009270 500 512 억 2342678 N N 0 N 00 N
10 20250311 160235 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1323 -13 5 -0.97 743099912 568963 156.16 1308 1323 1290 1736 936 1336 1306.06 2.15 0 50044 1367 1351 1335 1319 1303 1352 1320 513 400 500 980 1 1 102586356 1357 22.81 0.53 12 0.55 58.00 2517.00 1677 20241219 -21.11 1152 20240909 14.84 1593 -16.95 20250113 1290 2.56 20250311 1677 -21.11 20241219 1152 14.84 20240909 3.69 N 009270 500 512 억 2208840 N N 1141 N 00 N
11 20250311 150236 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1312 -24 5 -1.80 702511413 538193 147.71 1308 1323 1290 1736 936 1336 1305.31 2.15 0 53294 1367 1351 1335 1319 1303 1352 1320 513 400 500 980 1 1 102586356 1346 22.62 0.52 12 0.52 58.00 2517.00 1677 20241219 -21.77 1152 20240909 13.89 1593 -17.64 20250113 1290 1.71 20250311 1677 -21.77 20241219 1152 13.89 20240909 3.69 N 009270 500 512 억 2208840 N N 1141 N 00 N
12 20250311 140236 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1321 -15 5 -1.12 619181071 474772 130.31 1308 1323 1290 1736 936 1336 1304.16 2.15 0 46257 1367 1351 1335 1319 1303 1352 1320 513 400 500 980 1 1 102586356 1355 22.78 0.52 12 0.46 58.00 2517.00 1677 20241219 -21.23 1152 20240909 14.67 1593 -17.07 20250113 1290 2.40 20250311 1677 -21.23 20241219 1152 14.67 20240909 3.69 N 009270 500 512 억 2208840 N N 1141 N 00 N