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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1353,0,3,0.00,461759076,341370,5.00,1350,1360,1347,1758,948,1353,1352.66,1.96,0,80976,1529,1441,1384,1296,1239,1485,1340,513,405,500,1000,1,1,102586356,1388,23.33,0.54,12,0.33,58.00,2517.00,1677,20241219,-19.32,1152,20240909,17.45,1593,-15.07,20250113,1290,4.88,20250311,1677,-19.32,20241219,1152,17.45,20240909,3.72,N,009270,500,512 억,,2006670,N,N,153,N,00,N
20250317,120239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1355,2,2,0.15,426222892,315120,4.62,1350,1360,1347,1758,948,1353,1352.57,1.96,0,77173,1529,1441,1384,1296,1239,1485,1340,513,405,500,1000,1,1,102586356,1390,23.36,0.54,12,0.31,58.00,2517.00,1677,20241219,-19.20,1152,20240909,17.62,1593,-14.94,20250113,1290,5.04,20250311,1677,-19.20,20241219,1152,17.62,20240909,3.72,N,009270,500,512 억,,2006670,N,N,153,N,00,N
20250317,110239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1352,-1,5,-0.07,383532510,283645,4.16,1350,1360,1347,1758,948,1353,1352.15,1.96,0,72883,1529,1441,1384,1296,1239,1485,1340,513,405,500,1000,1,1,102586356,1387,23.31,0.54,12,0.28,58.00,2517.00,1677,20241219,-19.38,1152,20240909,17.36,1593,-15.13,20250113,1290,4.81,20250311,1677,-19.38,20241219,1152,17.36,20240909,3.72,N,009270,500,512 억,,2006670,N,N,153,N,00,N
20250317,100240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1352,-1,5,-0.07,310027028,229198,3.36,1350,1360,1347,1758,948,1353,1352.66,1.96,0,66626,1529,1441,1384,1296,1239,1485,1340,513,405,500,1000,1,1,102586356,1387,23.31,0.54,12,0.22,58.00,2517.00,1677,20241219,-19.38,1152,20240909,17.36,1593,-15.13,20250113,1290,4.81,20250311,1677,-19.38,20241219,1152,17.36,20240909,3.72,N,009270,500,512 억,,2006670,N,N,153,N,00,N
20250317,090240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1356,3,2,0.22,36590757,27035,0.40,1350,1360,1350,1758,948,1353,1353.48,1.96,0,11426,1529,1441,1384,1296,1239,1485,1340,513,405,500,1000,1,1,102586356,1391,23.38,0.54,12,0.03,58.00,2517.00,1677,20241219,-19.14,1152,20240909,17.71,1593,-14.88,20250113,1290,5.12,20250311,1677,-19.14,20241219,1152,17.71,20240909,3.72,N,009270,500,512 억,,2006670,N,N,153,N,00,N
20250314,160238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1353,37,2,2.81,9490280219,6798719,3120.84,1339,1472,1327,1710,922,1316,1395.91,2.26,0,-298409,1341,1328,1317,1304,1293,1335,1311,513,394,500,970,1,1,102586356,1388,23.33,0.54,12,6.63,58.00,2517.00,1677,20241219,-19.32,1152,20240909,17.45,1593,-15.07,20250113,1290,4.88,20250311,1677,-19.32,20241219,1152,17.45,20240909,3.68,N,009270,500,512 억,,2315410,N,N,153,N,00,N
20250314,150240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1356,40,2,3.04,9345569505,6691777,3071.75,1339,1472,1327,1710,922,1316,1396.58,2.26,0,-322642,1341,1328,1317,1304,1293,1335,1311,513,394,500,970,1,1,102586356,1391,23.38,0.54,12,6.52,58.00,2517.00,1677,20241219,-19.14,1152,20240909,17.71,1593,-14.88,20250113,1290,5.12,20250311,1677,-19.14,20241219,1152,17.71,20240909,3.68,N,009270,500,512 억,,2315410,N,N,280,N,00,N
20250314,140238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1344,28,2,2.13,8944969083,6395756,2935.87,1339,1472,1327,1710,922,1316,1398.58,2.26,0,-430418,1341,1328,1317,1304,1293,1335,1311,513,394,500,970,1,1,102586356,1379,23.17,0.53,12,6.23,58.00,2517.00,1677,20241219,-19.86,1152,20240909,16.67,1593,-15.63,20250113,1290,4.19,20250311,1677,-19.86,20241219,1152,16.67,20240909,3.68,N,009270,500,512 억,,2315410,N,N,280,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 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
3 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
4 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
5 20250317 130239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1353 0 3 0.00 461759076 341370 5.00 1350 1360 1347 1758 948 1353 1352.66 1.96 0 80976 1529 1441 1384 1296 1239 1485 1340 513 405 500 1000 1 1 102586356 1388 23.33 0.54 12 0.33 58.00 2517.00 1677 20241219 -19.32 1152 20240909 17.45 1593 -15.07 20250113 1290 4.88 20250311 1677 -19.32 20241219 1152 17.45 20240909 3.72 N 009270 500 512 억 2006670 N N 153 N 00 N
6 20250317 120239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1355 2 2 0.15 426222892 315120 4.62 1350 1360 1347 1758 948 1353 1352.57 1.96 0 77173 1529 1441 1384 1296 1239 1485 1340 513 405 500 1000 1 1 102586356 1390 23.36 0.54 12 0.31 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 3.72 N 009270 500 512 억 2006670 N N 153 N 00 N
7 20250317 110239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1352 -1 5 -0.07 383532510 283645 4.16 1350 1360 1347 1758 948 1353 1352.15 1.96 0 72883 1529 1441 1384 1296 1239 1485 1340 513 405 500 1000 1 1 102586356 1387 23.31 0.54 12 0.28 58.00 2517.00 1677 20241219 -19.38 1152 20240909 17.36 1593 -15.13 20250113 1290 4.81 20250311 1677 -19.38 20241219 1152 17.36 20240909 3.72 N 009270 500 512 억 2006670 N N 153 N 00 N
8 20250317 100240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1352 -1 5 -0.07 310027028 229198 3.36 1350 1360 1347 1758 948 1353 1352.66 1.96 0 66626 1529 1441 1384 1296 1239 1485 1340 513 405 500 1000 1 1 102586356 1387 23.31 0.54 12 0.22 58.00 2517.00 1677 20241219 -19.38 1152 20240909 17.36 1593 -15.13 20250113 1290 4.81 20250311 1677 -19.38 20241219 1152 17.36 20240909 3.72 N 009270 500 512 억 2006670 N N 153 N 00 N
9 20250317 090240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1356 3 2 0.22 36590757 27035 0.40 1350 1360 1350 1758 948 1353 1353.48 1.96 0 11426 1529 1441 1384 1296 1239 1485 1340 513 405 500 1000 1 1 102586356 1391 23.38 0.54 12 0.03 58.00 2517.00 1677 20241219 -19.14 1152 20240909 17.71 1593 -14.88 20250113 1290 5.12 20250311 1677 -19.14 20241219 1152 17.71 20240909 3.72 N 009270 500 512 억 2006670 N N 153 N 00 N
10 20250314 160238 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1353 37 2 2.81 9490280219 6798719 3120.84 1339 1472 1327 1710 922 1316 1395.91 2.26 0 -298409 1341 1328 1317 1304 1293 1335 1311 513 394 500 970 1 1 102586356 1388 23.33 0.54 12 6.63 58.00 2517.00 1677 20241219 -19.32 1152 20240909 17.45 1593 -15.07 20250113 1290 4.88 20250311 1677 -19.32 20241219 1152 17.45 20240909 3.68 N 009270 500 512 억 2315410 N N 153 N 00 N
11 20250314 150240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1356 40 2 3.04 9345569505 6691777 3071.75 1339 1472 1327 1710 922 1316 1396.58 2.26 0 -322642 1341 1328 1317 1304 1293 1335 1311 513 394 500 970 1 1 102586356 1391 23.38 0.54 12 6.52 58.00 2517.00 1677 20241219 -19.14 1152 20240909 17.71 1593 -14.88 20250113 1290 5.12 20250311 1677 -19.14 20241219 1152 17.71 20240909 3.68 N 009270 500 512 억 2315410 N N 280 N 00 N
12 20250314 140238 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1344 28 2 2.13 8944969083 6395756 2935.87 1339 1472 1327 1710 922 1316 1398.58 2.26 0 -430418 1341 1328 1317 1304 1293 1335 1311 513 394 500 970 1 1 102586356 1379 23.17 0.53 12 6.23 58.00 2517.00 1677 20241219 -19.86 1152 20240909 16.67 1593 -15.63 20250113 1290 4.19 20250311 1677 -19.86 20241219 1152 16.67 20240909 3.68 N 009270 500 512 억 2315410 N N 280 N 00 N