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
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
20250318,160256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1296,0,3,0.00,106401259,82258,88.72,1296,1302,1287,1684,908,1296,1293.51,1.10,0,-6757,1336,1316,1305,1285,1274,1310,1279,489,388,500,880,1,1,96997167,1257,-18.78,0.86,12,0.08,-69.00,1506.00,2145,20240610,-39.58,1190,20240909,8.91,1500,-13.60,20250102,1200,8.00,20250210,2145,-39.58,20240610,1190,8.91,20240909,2.25,N,011330,500,489 억,,1068210,N,N,68,N,00,N
20250318,150258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1294,-2,5,-0.15,49728475,38526,41.55,1296,1302,1287,1684,908,1296,1290.78,1.10,0,-5668,1336,1316,1305,1285,1274,1310,1279,489,388,500,880,1,1,96997167,1255,-18.75,0.86,12,0.04,-69.00,1506.00,2145,20240610,-39.67,1190,20240909,8.74,1500,-13.73,20250102,1200,7.83,20250210,2145,-39.67,20240610,1190,8.74,20240909,2.25,N,011330,500,489 억,,1068210,N,N,20,N,00,N
20250318,140257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1294,-2,5,-0.15,43352691,33582,36.22,1296,1302,1288,1684,908,1296,1290.95,1.10,0,-7885,1336,1316,1305,1285,1274,1310,1279,489,388,500,880,1,1,96997167,1255,-18.75,0.86,12,0.03,-69.00,1506.00,2145,20240610,-39.67,1190,20240909,8.74,1500,-13.73,20250102,1200,7.83,20250210,2145,-39.67,20240610,1190,8.74,20240909,2.25,N,011330,500,489 억,,1068210,N,N,20,N,00,N
20250318,130256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1292,-4,5,-0.31,39559543,30645,33.05,1296,1302,1288,1684,908,1296,1290.90,1.10,0,-7101,1336,1316,1305,1285,1274,1310,1279,489,388,500,880,1,1,96997167,1253,-18.72,0.86,12,0.03,-69.00,1506.00,2145,20240610,-39.77,1190,20240909,8.57,1500,-13.87,20250102,1200,7.67,20250210,2145,-39.77,20240610,1190,8.57,20240909,2.25,N,011330,500,489 억,,1068210,N,N,20,N,00,N
20250318,120256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1290,-6,5,-0.46,33496840,25946,27.98,1296,1302,1288,1684,908,1296,1291.02,1.10,0,-6146,1336,1316,1305,1285,1274,1310,1279,489,388,500,880,1,1,96997167,1251,-18.70,0.86,12,0.03,-69.00,1506.00,2145,20240610,-39.86,1190,20240909,8.40,1500,-14.00,20250102,1200,7.50,20250210,2145,-39.86,20240610,1190,8.40,20240909,2.25,N,011330,500,489 억,,1068210,N,N,20,N,00,N
20250318,110256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1289,-7,5,-0.54,22735594,17604,18.99,1296,1302,1288,1684,908,1296,1291.50,1.10,0,-5743,1336,1316,1305,1285,1274,1310,1279,489,388,500,880,1,1,96997167,1250,-18.68,0.86,12,0.02,-69.00,1506.00,2145,20240610,-39.91,1190,20240909,8.32,1500,-14.07,20250102,1200,7.42,20250210,2145,-39.91,20240610,1190,8.32,20240909,2.25,N,011330,500,489 억,,1068210,N,N,20,N,00,N
20250318,100257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1295,-1,5,-0.08,10477955,8102,8.74,1296,1302,1290,1684,908,1296,1293.26,1.10,0,-3170,1336,1316,1305,1285,1274,1310,1279,489,388,500,880,1,1,96997167,1256,-18.77,0.86,12,0.01,-69.00,1506.00,2145,20240610,-39.63,1190,20240909,8.82,1500,-13.67,20250102,1200,7.92,20250210,2145,-39.63,20240610,1190,8.82,20240909,2.25,N,011330,500,489 억,,1068210,N,N,20,N,00,N
20250318,090257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1294,-2,5,-0.15,2366485,1826,1.97,1296,1297,1294,1684,908,1296,1295.99,1.10,0,-1118,1336,1316,1305,1285,1274,1310,1279,489,388,500,880,1,1,96997167,1255,-18.75,0.86,12,0.00,-69.00,1506.00,2145,20240610,-39.67,1190,20240909,8.74,1500,-13.73,20250102,1200,7.83,20250210,2145,-39.67,20240610,1190,8.74,20240909,2.25,N,011330,500,489 억,,1068210,N,N,20,N,00,N
20250317,160257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1296,-4,5,-0.31,119139899,91715,213.00,1324,1325,1294,1690,910,1300,1299.02,1.13,0,-17394,1330,1315,1300,1285,1270,1307,1277,489,390,500,880,1,1,96997167,1257,-18.78,0.86,12,0.09,-69.00,1506.00,2145,20240305,-39.58,1190,20240909,8.91,1500,-13.60,20250102,1200,8.00,20250210,2145,-39.58,20240610,1190,8.91,20240909,2.22,N,011330,500,489 억,,1092608,N,N,20,N,00,N
20250317,150256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,0,3,0.00,92692573,71310,165.61,1324,1325,1294,1690,910,1300,1299.85,1.13,0,-15444,1330,1315,1300,1285,1270,1307,1277,489,390,500,880,1,1,96997167,1261,-18.84,0.86,12,0.07,-69.00,1506.00,2145,20240305,-39.39,1190,20240909,9.24,1500,-13.33,20250102,1200,8.33,20250210,2145,-39.39,20240610,1190,9.24,20240909,2.22,N,011330,500,489 억,,1092608,N,N,22,N,00,N
20250317,140256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1297,-3,5,-0.23,78321890,60227,139.87,1324,1325,1294,1690,910,1300,1300.44,1.13,0,-15016,1330,1315,1300,1285,1270,1307,1277,489,390,500,880,1,1,96997167,1258,-18.80,0.86,12,0.06,-69.00,1506.00,2145,20240305,-39.53,1190,20240909,8.99,1500,-13.53,20250102,1200,8.08,20250210,2145,-39.53,20240610,1190,8.99,20240909,2.22,N,011330,500,489 억,,1092608,N,N,22,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 160256 57 100.00 KOSPI 섬유·의류 N N N N N 1296 0 3 0.00 106401259 82258 88.72 1296 1302 1287 1684 908 1296 1293.51 1.10 0 -6757 1336 1316 1305 1285 1274 1310 1279 489 388 500 880 1 1 96997167 1257 -18.78 0.86 12 0.08 -69.00 1506.00 2145 20240610 -39.58 1190 20240909 8.91 1500 -13.60 20250102 1200 8.00 20250210 2145 -39.58 20240610 1190 8.91 20240909 2.25 N 011330 500 489 억 1068210 N N 68 N 00 N
3 20250318 150258 57 100.00 KOSPI 섬유·의류 N N N N N 1294 -2 5 -0.15 49728475 38526 41.55 1296 1302 1287 1684 908 1296 1290.78 1.10 0 -5668 1336 1316 1305 1285 1274 1310 1279 489 388 500 880 1 1 96997167 1255 -18.75 0.86 12 0.04 -69.00 1506.00 2145 20240610 -39.67 1190 20240909 8.74 1500 -13.73 20250102 1200 7.83 20250210 2145 -39.67 20240610 1190 8.74 20240909 2.25 N 011330 500 489 억 1068210 N N 20 N 00 N
4 20250318 140257 57 100.00 KOSPI 섬유·의류 N N N N N 1294 -2 5 -0.15 43352691 33582 36.22 1296 1302 1288 1684 908 1296 1290.95 1.10 0 -7885 1336 1316 1305 1285 1274 1310 1279 489 388 500 880 1 1 96997167 1255 -18.75 0.86 12 0.03 -69.00 1506.00 2145 20240610 -39.67 1190 20240909 8.74 1500 -13.73 20250102 1200 7.83 20250210 2145 -39.67 20240610 1190 8.74 20240909 2.25 N 011330 500 489 억 1068210 N N 20 N 00 N
5 20250318 130256 57 100.00 KOSPI 섬유·의류 N N N N N 1292 -4 5 -0.31 39559543 30645 33.05 1296 1302 1288 1684 908 1296 1290.90 1.10 0 -7101 1336 1316 1305 1285 1274 1310 1279 489 388 500 880 1 1 96997167 1253 -18.72 0.86 12 0.03 -69.00 1506.00 2145 20240610 -39.77 1190 20240909 8.57 1500 -13.87 20250102 1200 7.67 20250210 2145 -39.77 20240610 1190 8.57 20240909 2.25 N 011330 500 489 억 1068210 N N 20 N 00 N
6 20250318 120256 57 100.00 KOSPI 섬유·의류 N N N N N 1290 -6 5 -0.46 33496840 25946 27.98 1296 1302 1288 1684 908 1296 1291.02 1.10 0 -6146 1336 1316 1305 1285 1274 1310 1279 489 388 500 880 1 1 96997167 1251 -18.70 0.86 12 0.03 -69.00 1506.00 2145 20240610 -39.86 1190 20240909 8.40 1500 -14.00 20250102 1200 7.50 20250210 2145 -39.86 20240610 1190 8.40 20240909 2.25 N 011330 500 489 억 1068210 N N 20 N 00 N
7 20250318 110256 57 100.00 KOSPI 섬유·의류 N N N N N 1289 -7 5 -0.54 22735594 17604 18.99 1296 1302 1288 1684 908 1296 1291.50 1.10 0 -5743 1336 1316 1305 1285 1274 1310 1279 489 388 500 880 1 1 96997167 1250 -18.68 0.86 12 0.02 -69.00 1506.00 2145 20240610 -39.91 1190 20240909 8.32 1500 -14.07 20250102 1200 7.42 20250210 2145 -39.91 20240610 1190 8.32 20240909 2.25 N 011330 500 489 억 1068210 N N 20 N 00 N
8 20250318 100257 57 100.00 KOSPI 섬유·의류 N N N N N 1295 -1 5 -0.08 10477955 8102 8.74 1296 1302 1290 1684 908 1296 1293.26 1.10 0 -3170 1336 1316 1305 1285 1274 1310 1279 489 388 500 880 1 1 96997167 1256 -18.77 0.86 12 0.01 -69.00 1506.00 2145 20240610 -39.63 1190 20240909 8.82 1500 -13.67 20250102 1200 7.92 20250210 2145 -39.63 20240610 1190 8.82 20240909 2.25 N 011330 500 489 억 1068210 N N 20 N 00 N
9 20250318 090257 57 100.00 KOSPI 섬유·의류 N N N N N 1294 -2 5 -0.15 2366485 1826 1.97 1296 1297 1294 1684 908 1296 1295.99 1.10 0 -1118 1336 1316 1305 1285 1274 1310 1279 489 388 500 880 1 1 96997167 1255 -18.75 0.86 12 0.00 -69.00 1506.00 2145 20240610 -39.67 1190 20240909 8.74 1500 -13.73 20250102 1200 7.83 20250210 2145 -39.67 20240610 1190 8.74 20240909 2.25 N 011330 500 489 억 1068210 N N 20 N 00 N
10 20250317 160257 57 100.00 KOSPI 섬유·의류 N N N N N 1296 -4 5 -0.31 119139899 91715 213.00 1324 1325 1294 1690 910 1300 1299.02 1.13 0 -17394 1330 1315 1300 1285 1270 1307 1277 489 390 500 880 1 1 96997167 1257 -18.78 0.86 12 0.09 -69.00 1506.00 2145 20240305 -39.58 1190 20240909 8.91 1500 -13.60 20250102 1200 8.00 20250210 2145 -39.58 20240610 1190 8.91 20240909 2.22 N 011330 500 489 억 1092608 N N 20 N 00 N
11 20250317 150256 57 100.00 KOSPI 섬유·의류 N N N N N 1300 0 3 0.00 92692573 71310 165.61 1324 1325 1294 1690 910 1300 1299.85 1.13 0 -15444 1330 1315 1300 1285 1270 1307 1277 489 390 500 880 1 1 96997167 1261 -18.84 0.86 12 0.07 -69.00 1506.00 2145 20240305 -39.39 1190 20240909 9.24 1500 -13.33 20250102 1200 8.33 20250210 2145 -39.39 20240610 1190 9.24 20240909 2.22 N 011330 500 489 억 1092608 N N 22 N 00 N
12 20250317 140256 57 100.00 KOSPI 섬유·의류 N N N N N 1297 -3 5 -0.23 78321890 60227 139.87 1324 1325 1294 1690 910 1300 1300.44 1.13 0 -15016 1330 1315 1300 1285 1270 1307 1277 489 390 500 880 1 1 96997167 1258 -18.80 0.86 12 0.06 -69.00 1506.00 2145 20240305 -39.53 1190 20240909 8.99 1500 -13.53 20250102 1200 8.08 20250210 2145 -39.53 20240610 1190 8.99 20240909 2.22 N 011330 500 489 억 1092608 N N 22 N 00 N