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
011330/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
20250312,160252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1312,6,2,0.46,38516687,29282,12.89,1318,1333,1307,1697,915,1306,1315.37,1.13,0,-3643,1361,1333,1289,1261,1217,1347,1275,489,391,500,880,1,1,96997167,1273,-19.01,0.87,12,0.03,-69.00,1506.00,2190,20240229,-40.09,1190,20240909,10.25,1500,-12.53,20250102,1200,9.33,20250210,2145,-38.83,20240610,1190,10.25,20240909,2.16,N,011330,500,489 억,,1096774,N,N,94,N,00,N
20250312,150254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1309,3,2,0.23,34029565,25862,11.38,1318,1333,1307,1697,915,1306,1315.81,1.13,0,-3123,1361,1333,1289,1261,1217,1347,1275,489,391,500,880,1,1,96997167,1270,-18.97,0.87,12,0.03,-69.00,1506.00,2190,20240229,-40.23,1190,20240909,10.00,1500,-12.73,20250102,1200,9.08,20250210,2145,-38.97,20240610,1190,10.00,20240909,2.16,N,011330,500,489 억,,1096774,N,N,11,N,00,N
20250312,140252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1318,12,2,0.92,22194912,16825,7.40,1318,1333,1308,1697,915,1306,1319.16,1.13,0,-3357,1361,1333,1289,1261,1217,1347,1275,489,391,500,880,1,1,96997167,1278,-19.10,0.88,12,0.02,-69.00,1506.00,2190,20240229,-39.82,1190,20240909,10.76,1500,-12.13,20250102,1200,9.83,20250210,2145,-38.55,20240610,1190,10.76,20240909,2.16,N,011330,500,489 억,,1096774,N,N,11,N,00,N
20250312,130252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1310,4,2,0.31,16716763,12666,5.57,1318,1333,1308,1697,915,1306,1319.81,1.13,0,-2302,1361,1333,1289,1261,1217,1347,1275,489,391,500,880,1,1,96997167,1271,-18.99,0.87,12,0.01,-69.00,1506.00,2190,20240229,-40.18,1190,20240909,10.08,1500,-12.67,20250102,1200,9.17,20250210,2145,-38.93,20240610,1190,10.08,20240909,2.16,N,011330,500,489 억,,1096774,N,N,11,N,00,N
20250312,120253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1314,8,2,0.61,14877089,11264,4.96,1318,1333,1308,1697,915,1306,1320.76,1.13,0,-1114,1361,1333,1289,1261,1217,1347,1275,489,391,500,880,1,1,96997167,1275,-19.04,0.87,12,0.01,-69.00,1506.00,2190,20240229,-40.00,1190,20240909,10.42,1500,-12.40,20250102,1200,9.50,20250210,2145,-38.74,20240610,1190,10.42,20240909,2.16,N,011330,500,489 억,,1096774,N,N,11,N,00,N
20250312,110251,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1321,15,2,1.15,14426717,10921,4.81,1318,1333,1308,1697,915,1306,1321.01,1.13,0,-913,1361,1333,1289,1261,1217,1347,1275,489,391,500,880,1,1,96997167,1281,-19.14,0.88,12,0.01,-69.00,1506.00,2190,20240229,-39.68,1190,20240909,11.01,1500,-11.93,20250102,1200,10.08,20250210,2145,-38.41,20240610,1190,11.01,20240909,2.16,N,011330,500,489 억,,1096774,N,N,11,N,00,N
20250312,100252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1316,10,2,0.77,10967175,8292,3.65,1318,1333,1313,1697,915,1306,1322.62,1.13,0,376,1361,1333,1289,1261,1217,1347,1275,489,391,500,880,1,1,96997167,1276,-19.07,0.87,12,0.01,-69.00,1506.00,2190,20240229,-39.91,1190,20240909,10.59,1500,-12.27,20250102,1200,9.67,20250210,2145,-38.65,20240610,1190,10.59,20240909,2.16,N,011330,500,489 억,,1096774,N,N,11,N,00,N
20250312,090253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1313,7,2,0.54,1679156,1273,0.56,1318,1323,1313,1697,915,1306,1319.05,1.13,0,1206,1361,1333,1289,1261,1217,1347,1275,489,391,500,880,1,1,96997167,1274,-19.03,0.87,12,0.00,-69.00,1506.00,2190,20240229,-40.05,1190,20240909,10.34,1500,-12.47,20250102,1200,9.42,20250210,2145,-38.79,20240610,1190,10.34,20240909,2.16,N,011330,500,489 억,,1096774,N,N,11,N,00,N
20250311,160251,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1306,14,2,1.08,289258300,227221,69.70,1291,1317,1245,1679,905,1292,1273.03,1.14,0,-12736,1338,1314,1285,1261,1232,1327,1274,489,387,500,870,1,1,96997167,1267,-18.93,0.87,12,0.23,-69.00,1506.00,2190,20240229,-40.37,1190,20240909,9.75,1500,-12.93,20250102,1200,8.83,20250210,2145,-39.11,20240610,1190,9.75,20240909,2.16,N,011330,500,489 억,,1106026,N,N,11,N,00,N
20250311,150252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1309,17,2,1.32,282394214,221963,68.09,1291,1317,1245,1679,905,1292,1272.26,1.14,0,-10243,1338,1314,1285,1261,1232,1327,1274,489,387,500,870,1,1,96997167,1270,-18.97,0.87,12,0.23,-69.00,1506.00,2190,20240229,-40.23,1190,20240909,10.00,1500,-12.73,20250102,1200,9.08,20250210,2145,-38.97,20240610,1190,10.00,20240909,2.16,N,011330,500,489 억,,1106026,N,N,12,N,00,N
20250311,140252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1289,-3,5,-0.23,222751206,175917,53.97,1291,1298,1245,1679,905,1292,1266.23,1.14,0,-11677,1338,1314,1285,1261,1232,1327,1274,489,387,500,870,1,1,96997167,1250,-18.68,0.86,12,0.18,-69.00,1506.00,2190,20240229,-41.14,1190,20240909,8.32,1500,-14.07,20250102,1200,7.42,20250210,2145,-39.91,20240610,1190,8.32,20240909,2.16,N,011330,500,489 억,,1106026,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 20250312 160252 57 100.00 KOSPI 섬유·의류 N N N N N 1312 6 2 0.46 38516687 29282 12.89 1318 1333 1307 1697 915 1306 1315.37 1.13 0 -3643 1361 1333 1289 1261 1217 1347 1275 489 391 500 880 1 1 96997167 1273 -19.01 0.87 12 0.03 -69.00 1506.00 2190 20240229 -40.09 1190 20240909 10.25 1500 -12.53 20250102 1200 9.33 20250210 2145 -38.83 20240610 1190 10.25 20240909 2.16 N 011330 500 489 억 1096774 N N 94 N 00 N
3 20250312 150254 57 100.00 KOSPI 섬유·의류 N N N N N 1309 3 2 0.23 34029565 25862 11.38 1318 1333 1307 1697 915 1306 1315.81 1.13 0 -3123 1361 1333 1289 1261 1217 1347 1275 489 391 500 880 1 1 96997167 1270 -18.97 0.87 12 0.03 -69.00 1506.00 2190 20240229 -40.23 1190 20240909 10.00 1500 -12.73 20250102 1200 9.08 20250210 2145 -38.97 20240610 1190 10.00 20240909 2.16 N 011330 500 489 억 1096774 N N 11 N 00 N
4 20250312 140252 57 100.00 KOSPI 섬유·의류 N N N N N 1318 12 2 0.92 22194912 16825 7.40 1318 1333 1308 1697 915 1306 1319.16 1.13 0 -3357 1361 1333 1289 1261 1217 1347 1275 489 391 500 880 1 1 96997167 1278 -19.10 0.88 12 0.02 -69.00 1506.00 2190 20240229 -39.82 1190 20240909 10.76 1500 -12.13 20250102 1200 9.83 20250210 2145 -38.55 20240610 1190 10.76 20240909 2.16 N 011330 500 489 억 1096774 N N 11 N 00 N
5 20250312 130252 57 100.00 KOSPI 섬유·의류 N N N N N 1310 4 2 0.31 16716763 12666 5.57 1318 1333 1308 1697 915 1306 1319.81 1.13 0 -2302 1361 1333 1289 1261 1217 1347 1275 489 391 500 880 1 1 96997167 1271 -18.99 0.87 12 0.01 -69.00 1506.00 2190 20240229 -40.18 1190 20240909 10.08 1500 -12.67 20250102 1200 9.17 20250210 2145 -38.93 20240610 1190 10.08 20240909 2.16 N 011330 500 489 억 1096774 N N 11 N 00 N
6 20250312 120253 57 100.00 KOSPI 섬유·의류 N N N N N 1314 8 2 0.61 14877089 11264 4.96 1318 1333 1308 1697 915 1306 1320.76 1.13 0 -1114 1361 1333 1289 1261 1217 1347 1275 489 391 500 880 1 1 96997167 1275 -19.04 0.87 12 0.01 -69.00 1506.00 2190 20240229 -40.00 1190 20240909 10.42 1500 -12.40 20250102 1200 9.50 20250210 2145 -38.74 20240610 1190 10.42 20240909 2.16 N 011330 500 489 억 1096774 N N 11 N 00 N
7 20250312 110251 57 100.00 KOSPI 섬유·의류 N N N N N 1321 15 2 1.15 14426717 10921 4.81 1318 1333 1308 1697 915 1306 1321.01 1.13 0 -913 1361 1333 1289 1261 1217 1347 1275 489 391 500 880 1 1 96997167 1281 -19.14 0.88 12 0.01 -69.00 1506.00 2190 20240229 -39.68 1190 20240909 11.01 1500 -11.93 20250102 1200 10.08 20250210 2145 -38.41 20240610 1190 11.01 20240909 2.16 N 011330 500 489 억 1096774 N N 11 N 00 N
8 20250312 100252 57 100.00 KOSPI 섬유·의류 N N N N N 1316 10 2 0.77 10967175 8292 3.65 1318 1333 1313 1697 915 1306 1322.62 1.13 0 376 1361 1333 1289 1261 1217 1347 1275 489 391 500 880 1 1 96997167 1276 -19.07 0.87 12 0.01 -69.00 1506.00 2190 20240229 -39.91 1190 20240909 10.59 1500 -12.27 20250102 1200 9.67 20250210 2145 -38.65 20240610 1190 10.59 20240909 2.16 N 011330 500 489 억 1096774 N N 11 N 00 N
9 20250312 090253 57 100.00 KOSPI 섬유·의류 N N N N N 1313 7 2 0.54 1679156 1273 0.56 1318 1323 1313 1697 915 1306 1319.05 1.13 0 1206 1361 1333 1289 1261 1217 1347 1275 489 391 500 880 1 1 96997167 1274 -19.03 0.87 12 0.00 -69.00 1506.00 2190 20240229 -40.05 1190 20240909 10.34 1500 -12.47 20250102 1200 9.42 20250210 2145 -38.79 20240610 1190 10.34 20240909 2.16 N 011330 500 489 억 1096774 N N 11 N 00 N
10 20250311 160251 57 100.00 KOSPI 섬유·의류 N N N N N 1306 14 2 1.08 289258300 227221 69.70 1291 1317 1245 1679 905 1292 1273.03 1.14 0 -12736 1338 1314 1285 1261 1232 1327 1274 489 387 500 870 1 1 96997167 1267 -18.93 0.87 12 0.23 -69.00 1506.00 2190 20240229 -40.37 1190 20240909 9.75 1500 -12.93 20250102 1200 8.83 20250210 2145 -39.11 20240610 1190 9.75 20240909 2.16 N 011330 500 489 억 1106026 N N 11 N 00 N
11 20250311 150252 57 100.00 KOSPI 섬유·의류 N N N N N 1309 17 2 1.32 282394214 221963 68.09 1291 1317 1245 1679 905 1292 1272.26 1.14 0 -10243 1338 1314 1285 1261 1232 1327 1274 489 387 500 870 1 1 96997167 1270 -18.97 0.87 12 0.23 -69.00 1506.00 2190 20240229 -40.23 1190 20240909 10.00 1500 -12.73 20250102 1200 9.08 20250210 2145 -38.97 20240610 1190 10.00 20240909 2.16 N 011330 500 489 억 1106026 N N 12 N 00 N
12 20250311 140252 57 100.00 KOSPI 섬유·의류 N N N N N 1289 -3 5 -0.23 222751206 175917 53.97 1291 1298 1245 1679 905 1292 1266.23 1.14 0 -11677 1338 1314 1285 1261 1232 1327 1274 489 387 500 870 1 1 96997167 1250 -18.68 0.86 12 0.18 -69.00 1506.00 2190 20240229 -41.14 1190 20240909 8.32 1500 -14.07 20250102 1200 7.42 20250210 2145 -39.91 20240610 1190 8.32 20240909 2.16 N 011330 500 489 억 1106026 N N 12 N 00 N