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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003610/price/prices-20250201.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
20250228,160152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4010,-80,5,-1.96,1041299950,259852,123.62,4085,4085,3970,5310,2865,4090,4007.27,0.00,0,-11895,4250,4170,4105,4025,3960,4137,3992,212,1220,500,2940,5,1,40202158,1612,222.78,0.83,09,0.65,18.00,4835.00,4890,20241216,-18.00,2010,20240311,99.50,4495,-10.79,20250103,3345,19.88,20250205,4890,-18.00,20241216,2010,99.50,20240311,1.98,N,003610,500,211 억,,0,N,N,0,N,00,N
20250228,150152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4030,-60,5,-1.47,946172330,236070,112.30,4085,4085,3970,5310,2865,4090,4008.01,0.00,0,-14749,4250,4170,4105,4025,3960,4137,3992,212,1220,500,2940,5,1,40202158,1620,223.89,0.83,09,0.59,18.00,4835.00,4890,20241216,-17.59,2010,20240311,100.50,4495,-10.34,20250103,3345,20.48,20250205,4890,-17.59,20241216,2010,100.50,20240311,1.98,N,003610,500,211 억,,0,N,N,0,N,00,N
20250228,140153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3995,-95,5,-2.32,752849870,187761,89.32,4085,4085,3970,5310,2865,4090,4009.61,0.00,0,-17602,4250,4170,4105,4025,3960,4137,3992,212,1220,500,2940,5,1,40202158,1606,221.94,0.83,09,0.47,18.00,4835.00,4890,20241216,-18.30,2010,20240311,98.76,4495,-11.12,20250103,3345,19.43,20250205,4890,-18.30,20241216,2010,98.76,20240311,1.98,N,003610,500,211 억,,0,N,N,0,N,00,N
20250228,130153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4015,-75,5,-1.83,574060465,143087,68.07,4085,4085,3970,5310,2865,4090,4011.95,0.00,0,-10553,4250,4170,4105,4025,3960,4137,3992,212,1220,500,2940,5,1,40202158,1614,223.06,0.83,09,0.36,18.00,4835.00,4890,20241216,-17.89,2010,20240311,99.75,4495,-10.68,20250103,3345,20.03,20250205,4890,-17.89,20241216,2010,99.75,20240311,1.98,N,003610,500,211 억,,0,N,N,0,N,00,N
20250228,120151,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4020,-70,5,-1.71,426437825,106210,50.53,4085,4085,3970,5310,2865,4090,4015.03,0.00,0,-9005,4250,4170,4105,4025,3960,4137,3992,212,1220,500,2940,5,1,40202158,1616,223.33,0.83,09,0.26,18.00,4835.00,4890,20241216,-17.79,2010,20240311,100.00,4495,-10.57,20250103,3345,20.18,20250205,4890,-17.79,20241216,2010,100.00,20240311,1.98,N,003610,500,211 억,,0,N,N,0,N,00,N
20250228,110152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4015,-75,5,-1.83,355211410,88506,42.10,4085,4085,3970,5310,2865,4090,4013.40,0.00,0,-4113,4250,4170,4105,4025,3960,4137,3992,212,1220,500,2940,5,1,40202158,1614,223.06,0.83,09,0.22,18.00,4835.00,4890,20241216,-17.89,2010,20240311,99.75,4495,-10.68,20250103,3345,20.03,20250205,4890,-17.89,20241216,2010,99.75,20240311,1.98,N,003610,500,211 억,,0,N,N,0,N,00,N
20250228,100152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4045,-45,5,-1.10,165852810,41175,19.59,4085,4085,3970,5310,2865,4090,4027.96,0.00,0,-10741,4250,4170,4105,4025,3960,4137,3992,212,1220,500,2940,5,1,40202158,1626,224.72,0.84,09,0.10,18.00,4835.00,4890,20241216,-17.28,2010,20240311,101.24,4495,-10.01,20250103,3345,20.93,20250205,4890,-17.28,20241216,2010,101.24,20240311,1.98,N,003610,500,211 억,,0,N,N,0,N,00,N
20250228,090153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4030,-60,5,-1.47,34211460,8463,4.03,4085,4085,4030,5310,2865,4090,4042.34,0.00,0,-7394,4250,4170,4105,4025,3960,4137,3992,212,1220,500,2940,5,1,40202158,1620,223.89,0.83,09,0.02,18.00,4835.00,4890,20241216,-17.59,2010,20240311,100.50,4495,-10.34,20250103,3345,20.48,20250205,4890,-17.59,20241216,2010,100.50,20240311,1.98,N,003610,500,211 억,,0,N,N,0,N,00,N
20250227,160151,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4090,-25,5,-0.61,862369270,210044,65.89,4125,4185,4040,5340,2885,4115,4105.66,0.00,0,-38975,4238,4176,4113,4051,3988,4207,4082,212,1225,500,2960,5,1,40202158,1644,227.22,0.85,09,0.52,18.00,4835.00,4890,20241216,-16.36,2010,20240311,103.48,4495,-9.01,20250103,3345,22.27,20250205,4890,-16.36,20241216,2010,103.48,20240311,2.03,N,003610,500,211 억,,0,N,N,26,N,00,N
20250227,150151,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4075,-40,5,-0.97,837087535,203837,63.94,4125,4185,4040,5340,2885,4115,4106.65,0.00,0,-34990,4238,4176,4113,4051,3988,4207,4082,212,1225,500,2960,5,1,40202158,1638,226.39,0.84,09,0.51,18.00,4835.00,4890,20241216,-16.67,2010,20240311,102.74,4495,-9.34,20250103,3345,21.82,20250205,4890,-16.67,20241216,2010,102.74,20240311,2.03,N,003610,500,211 억,,0,N,N,26,N,00,N
20250227,140152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4070,-45,5,-1.09,764455150,186035,58.36,4125,4185,4040,5340,2885,4115,4109.20,0.00,0,-26220,4238,4176,4113,4051,3988,4207,4082,212,1225,500,2960,5,1,40202158,1636,226.11,0.84,09,0.46,18.00,4835.00,4890,20241216,-16.77,2010,20240311,102.49,4495,-9.45,20250103,3345,21.67,20250205,4890,-16.77,20241216,2010,102.49,20240311,2.03,N,003610,500,211 억,,0,N,N,26,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 20250228 160152 57 100.00 KOSPI 섬유·의류 N N N N N 4010 -80 5 -1.96 1041299950 259852 123.62 4085 4085 3970 5310 2865 4090 4007.27 0.00 0 -11895 4250 4170 4105 4025 3960 4137 3992 212 1220 500 2940 5 1 40202158 1612 222.78 0.83 09 0.65 18.00 4835.00 4890 20241216 -18.00 2010 20240311 99.50 4495 -10.79 20250103 3345 19.88 20250205 4890 -18.00 20241216 2010 99.50 20240311 1.98 N 003610 500 211 억 0 N N 0 N 00 N
3 20250228 150152 57 100.00 KOSPI 섬유·의류 N N N N N 4030 -60 5 -1.47 946172330 236070 112.30 4085 4085 3970 5310 2865 4090 4008.01 0.00 0 -14749 4250 4170 4105 4025 3960 4137 3992 212 1220 500 2940 5 1 40202158 1620 223.89 0.83 09 0.59 18.00 4835.00 4890 20241216 -17.59 2010 20240311 100.50 4495 -10.34 20250103 3345 20.48 20250205 4890 -17.59 20241216 2010 100.50 20240311 1.98 N 003610 500 211 억 0 N N 0 N 00 N
4 20250228 140153 57 100.00 KOSPI 섬유·의류 N N N N N 3995 -95 5 -2.32 752849870 187761 89.32 4085 4085 3970 5310 2865 4090 4009.61 0.00 0 -17602 4250 4170 4105 4025 3960 4137 3992 212 1220 500 2940 5 1 40202158 1606 221.94 0.83 09 0.47 18.00 4835.00 4890 20241216 -18.30 2010 20240311 98.76 4495 -11.12 20250103 3345 19.43 20250205 4890 -18.30 20241216 2010 98.76 20240311 1.98 N 003610 500 211 억 0 N N 0 N 00 N
5 20250228 130153 57 100.00 KOSPI 섬유·의류 N N N N N 4015 -75 5 -1.83 574060465 143087 68.07 4085 4085 3970 5310 2865 4090 4011.95 0.00 0 -10553 4250 4170 4105 4025 3960 4137 3992 212 1220 500 2940 5 1 40202158 1614 223.06 0.83 09 0.36 18.00 4835.00 4890 20241216 -17.89 2010 20240311 99.75 4495 -10.68 20250103 3345 20.03 20250205 4890 -17.89 20241216 2010 99.75 20240311 1.98 N 003610 500 211 억 0 N N 0 N 00 N
6 20250228 120151 57 100.00 KOSPI 섬유·의류 N N N N N 4020 -70 5 -1.71 426437825 106210 50.53 4085 4085 3970 5310 2865 4090 4015.03 0.00 0 -9005 4250 4170 4105 4025 3960 4137 3992 212 1220 500 2940 5 1 40202158 1616 223.33 0.83 09 0.26 18.00 4835.00 4890 20241216 -17.79 2010 20240311 100.00 4495 -10.57 20250103 3345 20.18 20250205 4890 -17.79 20241216 2010 100.00 20240311 1.98 N 003610 500 211 억 0 N N 0 N 00 N
7 20250228 110152 57 100.00 KOSPI 섬유·의류 N N N N N 4015 -75 5 -1.83 355211410 88506 42.10 4085 4085 3970 5310 2865 4090 4013.40 0.00 0 -4113 4250 4170 4105 4025 3960 4137 3992 212 1220 500 2940 5 1 40202158 1614 223.06 0.83 09 0.22 18.00 4835.00 4890 20241216 -17.89 2010 20240311 99.75 4495 -10.68 20250103 3345 20.03 20250205 4890 -17.89 20241216 2010 99.75 20240311 1.98 N 003610 500 211 억 0 N N 0 N 00 N
8 20250228 100152 57 100.00 KOSPI 섬유·의류 N N N N N 4045 -45 5 -1.10 165852810 41175 19.59 4085 4085 3970 5310 2865 4090 4027.96 0.00 0 -10741 4250 4170 4105 4025 3960 4137 3992 212 1220 500 2940 5 1 40202158 1626 224.72 0.84 09 0.10 18.00 4835.00 4890 20241216 -17.28 2010 20240311 101.24 4495 -10.01 20250103 3345 20.93 20250205 4890 -17.28 20241216 2010 101.24 20240311 1.98 N 003610 500 211 억 0 N N 0 N 00 N
9 20250228 090153 57 100.00 KOSPI 섬유·의류 N N N N N 4030 -60 5 -1.47 34211460 8463 4.03 4085 4085 4030 5310 2865 4090 4042.34 0.00 0 -7394 4250 4170 4105 4025 3960 4137 3992 212 1220 500 2940 5 1 40202158 1620 223.89 0.83 09 0.02 18.00 4835.00 4890 20241216 -17.59 2010 20240311 100.50 4495 -10.34 20250103 3345 20.48 20250205 4890 -17.59 20241216 2010 100.50 20240311 1.98 N 003610 500 211 억 0 N N 0 N 00 N
10 20250227 160151 57 100.00 KOSPI 섬유·의류 N N N N N 4090 -25 5 -0.61 862369270 210044 65.89 4125 4185 4040 5340 2885 4115 4105.66 0.00 0 -38975 4238 4176 4113 4051 3988 4207 4082 212 1225 500 2960 5 1 40202158 1644 227.22 0.85 09 0.52 18.00 4835.00 4890 20241216 -16.36 2010 20240311 103.48 4495 -9.01 20250103 3345 22.27 20250205 4890 -16.36 20241216 2010 103.48 20240311 2.03 N 003610 500 211 억 0 N N 26 N 00 N
11 20250227 150151 57 100.00 KOSPI 섬유·의류 N N N N N 4075 -40 5 -0.97 837087535 203837 63.94 4125 4185 4040 5340 2885 4115 4106.65 0.00 0 -34990 4238 4176 4113 4051 3988 4207 4082 212 1225 500 2960 5 1 40202158 1638 226.39 0.84 09 0.51 18.00 4835.00 4890 20241216 -16.67 2010 20240311 102.74 4495 -9.34 20250103 3345 21.82 20250205 4890 -16.67 20241216 2010 102.74 20240311 2.03 N 003610 500 211 억 0 N N 26 N 00 N
12 20250227 140152 57 100.00 KOSPI 섬유·의류 N N N N N 4070 -45 5 -1.09 764455150 186035 58.36 4125 4185 4040 5340 2885 4115 4109.20 0.00 0 -26220 4238 4176 4113 4051 3988 4207 4082 212 1225 500 2960 5 1 40202158 1636 226.11 0.84 09 0.46 18.00 4835.00 4890 20241216 -16.77 2010 20240311 102.49 4495 -9.45 20250103 3345 21.67 20250205 4890 -16.77 20241216 2010 102.49 20240311 2.03 N 003610 500 211 억 0 N N 26 N 00 N