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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1365,7,2,0.52,1060437985,779526,159.94,1353,1374,1346,1765,951,1358,1360.33,2.09,0,-91227,1372,1365,1356,1349,1340,1368,1352,513,407,500,1000,1,1,102586356,1400,23.53,0.54,12,0.76,58.00,2517.00,1677,20241219,-18.60,1152,20240909,18.49,1593,-14.31,20250113,1290,5.81,20250311,1677,-18.60,20241219,1152,18.49,20240909,3.69,N,009270,500,512 억,,2146141,N,N,365,N,00,N
20250318,150240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1362,4,2,0.29,1008987813,741758,152.19,1353,1374,1346,1765,951,1358,1360.27,2.09,0,-98456,1372,1365,1356,1349,1340,1368,1352,513,407,500,1000,1,1,102586356,1397,23.48,0.54,12,0.72,58.00,2517.00,1677,20241219,-18.78,1152,20240909,18.23,1593,-14.50,20250113,1290,5.58,20250311,1677,-18.78,20241219,1152,18.23,20240909,3.69,N,009270,500,512 억,,2146141,N,N,1168,N,00,N
20250318,140240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1370,12,2,0.88,913952284,672038,137.89,1353,1374,1346,1765,951,1358,1359.97,2.09,0,-88625,1372,1365,1356,1349,1340,1368,1352,513,407,500,1000,1,1,102586356,1405,23.62,0.54,12,0.66,58.00,2517.00,1677,20241219,-18.31,1152,20240909,18.92,1593,-14.00,20250113,1290,6.20,20250311,1677,-18.31,20241219,1152,18.92,20240909,3.69,N,009270,500,512 억,,2146141,N,N,1168,N,00,N
20250318,130239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1358,0,3,0.00,393363456,290724,59.65,1353,1362,1346,1765,951,1358,1353.05,2.09,0,-48690,1372,1365,1356,1349,1340,1368,1352,513,407,500,1000,1,1,102586356,1393,23.41,0.54,12,0.28,58.00,2517.00,1677,20241219,-19.02,1152,20240909,17.88,1593,-14.75,20250113,1290,5.27,20250311,1677,-19.02,20241219,1152,17.88,20240909,3.69,N,009270,500,512 억,,2146141,N,N,1168,N,00,N
20250318,120239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1359,1,2,0.07,342030243,252824,51.87,1353,1362,1346,1765,951,1358,1352.84,2.09,0,-51530,1372,1365,1356,1349,1340,1368,1352,513,407,500,1000,1,1,102586356,1394,23.43,0.54,12,0.25,58.00,2517.00,1677,20241219,-18.96,1152,20240909,17.97,1593,-14.69,20250113,1290,5.35,20250311,1677,-18.96,20241219,1152,17.97,20240909,3.69,N,009270,500,512 억,,2146141,N,N,1168,N,00,N
20250318,110239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1349,-9,5,-0.66,270445304,199918,41.02,1353,1362,1346,1765,951,1358,1352.78,2.09,0,-35320,1372,1365,1356,1349,1340,1368,1352,513,407,500,1000,1,1,102586356,1384,23.26,0.54,12,0.19,58.00,2517.00,1677,20241219,-19.56,1152,20240909,17.10,1593,-15.32,20250113,1290,4.57,20250311,1677,-19.56,20241219,1152,17.10,20240909,3.69,N,009270,500,512 억,,2146141,N,N,1168,N,00,N
20250318,100240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1355,-3,5,-0.22,140619863,103757,21.29,1353,1362,1352,1765,951,1358,1355.28,2.09,0,-11056,1372,1365,1356,1349,1340,1368,1352,513,407,500,1000,1,1,102586356,1390,23.36,0.54,12,0.10,58.00,2517.00,1677,20241219,-19.20,1152,20240909,17.62,1593,-14.94,20250113,1290,5.04,20250311,1677,-19.20,20241219,1152,17.62,20240909,3.69,N,009270,500,512 억,,2146141,N,N,1168,N,00,N
20250318,090240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1358,0,3,0.00,4536339,3347,0.69,1353,1358,1353,1765,951,1358,1355.34,2.09,0,136,1372,1365,1356,1349,1340,1368,1352,513,407,500,1000,1,1,102586356,1393,23.41,0.54,12,0.00,58.00,2517.00,1677,20241219,-19.02,1152,20240909,17.88,1593,-14.75,20250113,1290,5.27,20250311,1677,-19.02,20241219,1152,17.88,20240909,3.69,N,009270,500,512 억,,2146141,N,N,1168,N,00,N
20250317,160240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1358,5,2,0.37,655131626,483824,7.09,1350,1363,1347,1758,948,1353,1354.07,1.96,0,139998,1529,1441,1384,1296,1239,1485,1340,513,405,500,1000,1,1,102586356,1393,23.41,0.54,12,0.47,58.00,2517.00,1677,20241219,-19.02,1152,20240909,17.88,1593,-14.75,20250113,1290,5.27,20250311,1677,-19.02,20241219,1152,17.88,20240909,3.72,N,009270,500,512 억,,2006670,N,N,1168,N,00,N
20250317,150239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1358,5,2,0.37,616857304,455634,6.68,1350,1363,1347,1758,948,1353,1353.85,1.96,0,130589,1529,1441,1384,1296,1239,1485,1340,513,405,500,1000,1,1,102586356,1393,23.41,0.54,12,0.44,58.00,2517.00,1677,20241219,-19.02,1152,20240909,17.88,1593,-14.75,20250113,1290,5.27,20250311,1677,-19.02,20241219,1152,17.88,20240909,3.72,N,009270,500,512 억,,2006670,N,N,153,N,00,N
20250317,140239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1361,8,2,0.59,548585948,405354,5.94,1350,1361,1347,1758,948,1353,1353.35,1.96,0,105203,1529,1441,1384,1296,1239,1485,1340,513,405,500,1000,1,1,102586356,1396,23.47,0.54,12,0.40,58.00,2517.00,1677,20241219,-18.84,1152,20240909,18.14,1593,-14.56,20250113,1290,5.50,20250311,1677,-18.84,20241219,1152,18.14,20240909,3.72,N,009270,500,512 억,,2006670,N,N,153,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 20250318 160239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1365 7 2 0.52 1060437985 779526 159.94 1353 1374 1346 1765 951 1358 1360.33 2.09 0 -91227 1372 1365 1356 1349 1340 1368 1352 513 407 500 1000 1 1 102586356 1400 23.53 0.54 12 0.76 58.00 2517.00 1677 20241219 -18.60 1152 20240909 18.49 1593 -14.31 20250113 1290 5.81 20250311 1677 -18.60 20241219 1152 18.49 20240909 3.69 N 009270 500 512 억 2146141 N N 365 N 00 N
3 20250318 150240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1362 4 2 0.29 1008987813 741758 152.19 1353 1374 1346 1765 951 1358 1360.27 2.09 0 -98456 1372 1365 1356 1349 1340 1368 1352 513 407 500 1000 1 1 102586356 1397 23.48 0.54 12 0.72 58.00 2517.00 1677 20241219 -18.78 1152 20240909 18.23 1593 -14.50 20250113 1290 5.58 20250311 1677 -18.78 20241219 1152 18.23 20240909 3.69 N 009270 500 512 억 2146141 N N 1168 N 00 N
4 20250318 140240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1370 12 2 0.88 913952284 672038 137.89 1353 1374 1346 1765 951 1358 1359.97 2.09 0 -88625 1372 1365 1356 1349 1340 1368 1352 513 407 500 1000 1 1 102586356 1405 23.62 0.54 12 0.66 58.00 2517.00 1677 20241219 -18.31 1152 20240909 18.92 1593 -14.00 20250113 1290 6.20 20250311 1677 -18.31 20241219 1152 18.92 20240909 3.69 N 009270 500 512 억 2146141 N N 1168 N 00 N
5 20250318 130239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1358 0 3 0.00 393363456 290724 59.65 1353 1362 1346 1765 951 1358 1353.05 2.09 0 -48690 1372 1365 1356 1349 1340 1368 1352 513 407 500 1000 1 1 102586356 1393 23.41 0.54 12 0.28 58.00 2517.00 1677 20241219 -19.02 1152 20240909 17.88 1593 -14.75 20250113 1290 5.27 20250311 1677 -19.02 20241219 1152 17.88 20240909 3.69 N 009270 500 512 억 2146141 N N 1168 N 00 N
6 20250318 120239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1359 1 2 0.07 342030243 252824 51.87 1353 1362 1346 1765 951 1358 1352.84 2.09 0 -51530 1372 1365 1356 1349 1340 1368 1352 513 407 500 1000 1 1 102586356 1394 23.43 0.54 12 0.25 58.00 2517.00 1677 20241219 -18.96 1152 20240909 17.97 1593 -14.69 20250113 1290 5.35 20250311 1677 -18.96 20241219 1152 17.97 20240909 3.69 N 009270 500 512 억 2146141 N N 1168 N 00 N
7 20250318 110239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1349 -9 5 -0.66 270445304 199918 41.02 1353 1362 1346 1765 951 1358 1352.78 2.09 0 -35320 1372 1365 1356 1349 1340 1368 1352 513 407 500 1000 1 1 102586356 1384 23.26 0.54 12 0.19 58.00 2517.00 1677 20241219 -19.56 1152 20240909 17.10 1593 -15.32 20250113 1290 4.57 20250311 1677 -19.56 20241219 1152 17.10 20240909 3.69 N 009270 500 512 억 2146141 N N 1168 N 00 N
8 20250318 100240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1355 -3 5 -0.22 140619863 103757 21.29 1353 1362 1352 1765 951 1358 1355.28 2.09 0 -11056 1372 1365 1356 1349 1340 1368 1352 513 407 500 1000 1 1 102586356 1390 23.36 0.54 12 0.10 58.00 2517.00 1677 20241219 -19.20 1152 20240909 17.62 1593 -14.94 20250113 1290 5.04 20250311 1677 -19.20 20241219 1152 17.62 20240909 3.69 N 009270 500 512 억 2146141 N N 1168 N 00 N
9 20250318 090240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1358 0 3 0.00 4536339 3347 0.69 1353 1358 1353 1765 951 1358 1355.34 2.09 0 136 1372 1365 1356 1349 1340 1368 1352 513 407 500 1000 1 1 102586356 1393 23.41 0.54 12 0.00 58.00 2517.00 1677 20241219 -19.02 1152 20240909 17.88 1593 -14.75 20250113 1290 5.27 20250311 1677 -19.02 20241219 1152 17.88 20240909 3.69 N 009270 500 512 억 2146141 N N 1168 N 00 N
10 20250317 160240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1358 5 2 0.37 655131626 483824 7.09 1350 1363 1347 1758 948 1353 1354.07 1.96 0 139998 1529 1441 1384 1296 1239 1485 1340 513 405 500 1000 1 1 102586356 1393 23.41 0.54 12 0.47 58.00 2517.00 1677 20241219 -19.02 1152 20240909 17.88 1593 -14.75 20250113 1290 5.27 20250311 1677 -19.02 20241219 1152 17.88 20240909 3.72 N 009270 500 512 억 2006670 N N 1168 N 00 N
11 20250317 150239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1358 5 2 0.37 616857304 455634 6.68 1350 1363 1347 1758 948 1353 1353.85 1.96 0 130589 1529 1441 1384 1296 1239 1485 1340 513 405 500 1000 1 1 102586356 1393 23.41 0.54 12 0.44 58.00 2517.00 1677 20241219 -19.02 1152 20240909 17.88 1593 -14.75 20250113 1290 5.27 20250311 1677 -19.02 20241219 1152 17.88 20240909 3.72 N 009270 500 512 억 2006670 N N 153 N 00 N
12 20250317 140239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1361 8 2 0.59 548585948 405354 5.94 1350 1361 1347 1758 948 1353 1353.35 1.96 0 105203 1529 1441 1384 1296 1239 1485 1340 513 405 500 1000 1 1 102586356 1396 23.47 0.54 12 0.40 58.00 2517.00 1677 20241219 -18.84 1152 20240909 18.14 1593 -14.56 20250113 1290 5.50 20250311 1677 -18.84 20241219 1152 18.14 20240909 3.72 N 009270 500 512 억 2006670 N N 153 N 00 N