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
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
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
20250317,130256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,0,3,0.00,71665743,55102,127.97,1324,1325,1294,1690,910,1300,1300.60,1.13,0,-13058,1330,1315,1300,1285,1270,1307,1277,489,390,500,880,1,1,96997167,1261,-18.84,0.86,12,0.06,-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
20250317,120255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1298,-2,5,-0.15,69978233,53803,124.95,1324,1325,1294,1690,910,1300,1300.64,1.13,0,-11775,1330,1315,1300,1285,1270,1307,1277,489,390,500,880,1,1,96997167,1259,-18.81,0.86,12,0.06,-69.00,1506.00,2145,20240305,-39.49,1190,20240909,9.08,1500,-13.47,20250102,1200,8.17,20250210,2145,-39.49,20240610,1190,9.08,20240909,2.22,N,011330,500,489 억,,1092608,N,N,22,N,00,N
20250317,110255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,0,3,0.00,29054026,22269,51.72,1324,1325,1299,1690,910,1300,1304.68,1.13,0,-7991,1330,1315,1300,1285,1270,1307,1277,489,390,500,880,1,1,96997167,1261,-18.84,0.86,12,0.02,-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
20250317,100257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,0,3,0.00,23042347,17643,40.97,1324,1325,1299,1690,910,1300,1306.03,1.13,0,-7135,1330,1315,1300,1285,1270,1307,1277,489,390,500,880,1,1,96997167,1261,-18.84,0.86,12,0.02,-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
20250317,090256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1325,25,2,1.92,5069497,3829,8.89,1324,1325,1323,1690,910,1300,1323.97,1.13,0,-3161,1330,1315,1300,1285,1270,1307,1277,489,390,500,880,1,1,96997167,1285,-19.20,0.88,12,0.00,-69.00,1506.00,2145,20240305,-38.23,1190,20240909,11.34,1500,-11.67,20250102,1200,10.42,20250210,2145,-38.23,20240610,1190,11.34,20240909,2.22,N,011330,500,489 억,,1092608,N,N,22,N,00,N
20250314,160255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1300,-3,5,-0.23,55765612,43059,29.44,1303,1315,1285,1693,913,1303,1295.10,1.14,0,-15661,1345,1324,1310,1289,1275,1317,1282,489,390,500,880,1,1,96997167,1261,-18.84,0.86,12,0.04,-69.00,1506.00,2190,20240304,-40.64,1190,20240909,9.24,1500,-13.33,20250102,1200,8.33,20250210,2145,-39.39,20240610,1190,9.24,20240909,2.20,N,011330,500,489 억,,1107356,N,N,22,N,00,N
20250314,150257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1301,-2,5,-0.15,50915951,39326,26.89,1303,1315,1285,1693,913,1303,1294.71,1.14,0,-14160,1345,1324,1310,1289,1275,1317,1282,489,390,500,880,1,1,96997167,1262,-18.86,0.86,12,0.04,-69.00,1506.00,2190,20240304,-40.59,1190,20240909,9.33,1500,-13.27,20250102,1200,8.42,20250210,2145,-39.35,20240610,1190,9.33,20240909,2.20,N,011330,500,489 억,,1107356,N,N,216,N,00,N
20250314,140255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1301,-2,5,-0.15,44903242,34686,23.72,1303,1315,1285,1693,913,1303,1294.56,1.14,0,-12892,1345,1324,1310,1289,1275,1317,1282,489,390,500,880,1,1,96997167,1262,-18.86,0.86,12,0.04,-69.00,1506.00,2190,20240304,-40.59,1190,20240909,9.33,1500,-13.27,20250102,1200,8.42,20250210,2145,-39.35,20240610,1190,9.33,20240909,2.20,N,011330,500,489 억,,1107356,N,N,216,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 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
3 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
4 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
5 20250317 130256 57 100.00 KOSPI 섬유·의류 N N N N N 1300 0 3 0.00 71665743 55102 127.97 1324 1325 1294 1690 910 1300 1300.60 1.13 0 -13058 1330 1315 1300 1285 1270 1307 1277 489 390 500 880 1 1 96997167 1261 -18.84 0.86 12 0.06 -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
6 20250317 120255 57 100.00 KOSPI 섬유·의류 N N N N N 1298 -2 5 -0.15 69978233 53803 124.95 1324 1325 1294 1690 910 1300 1300.64 1.13 0 -11775 1330 1315 1300 1285 1270 1307 1277 489 390 500 880 1 1 96997167 1259 -18.81 0.86 12 0.06 -69.00 1506.00 2145 20240305 -39.49 1190 20240909 9.08 1500 -13.47 20250102 1200 8.17 20250210 2145 -39.49 20240610 1190 9.08 20240909 2.22 N 011330 500 489 억 1092608 N N 22 N 00 N
7 20250317 110255 57 100.00 KOSPI 섬유·의류 N N N N N 1300 0 3 0.00 29054026 22269 51.72 1324 1325 1299 1690 910 1300 1304.68 1.13 0 -7991 1330 1315 1300 1285 1270 1307 1277 489 390 500 880 1 1 96997167 1261 -18.84 0.86 12 0.02 -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
8 20250317 100257 57 100.00 KOSPI 섬유·의류 N N N N N 1300 0 3 0.00 23042347 17643 40.97 1324 1325 1299 1690 910 1300 1306.03 1.13 0 -7135 1330 1315 1300 1285 1270 1307 1277 489 390 500 880 1 1 96997167 1261 -18.84 0.86 12 0.02 -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
9 20250317 090256 57 100.00 KOSPI 섬유·의류 N N N N N 1325 25 2 1.92 5069497 3829 8.89 1324 1325 1323 1690 910 1300 1323.97 1.13 0 -3161 1330 1315 1300 1285 1270 1307 1277 489 390 500 880 1 1 96997167 1285 -19.20 0.88 12 0.00 -69.00 1506.00 2145 20240305 -38.23 1190 20240909 11.34 1500 -11.67 20250102 1200 10.42 20250210 2145 -38.23 20240610 1190 11.34 20240909 2.22 N 011330 500 489 억 1092608 N N 22 N 00 N
10 20250314 160255 57 100.00 KOSPI 섬유·의류 N N N N N 1300 -3 5 -0.23 55765612 43059 29.44 1303 1315 1285 1693 913 1303 1295.10 1.14 0 -15661 1345 1324 1310 1289 1275 1317 1282 489 390 500 880 1 1 96997167 1261 -18.84 0.86 12 0.04 -69.00 1506.00 2190 20240304 -40.64 1190 20240909 9.24 1500 -13.33 20250102 1200 8.33 20250210 2145 -39.39 20240610 1190 9.24 20240909 2.20 N 011330 500 489 억 1107356 N N 22 N 00 N
11 20250314 150257 57 100.00 KOSPI 섬유·의류 N N N N N 1301 -2 5 -0.15 50915951 39326 26.89 1303 1315 1285 1693 913 1303 1294.71 1.14 0 -14160 1345 1324 1310 1289 1275 1317 1282 489 390 500 880 1 1 96997167 1262 -18.86 0.86 12 0.04 -69.00 1506.00 2190 20240304 -40.59 1190 20240909 9.33 1500 -13.27 20250102 1200 8.42 20250210 2145 -39.35 20240610 1190 9.33 20240909 2.20 N 011330 500 489 억 1107356 N N 216 N 00 N
12 20250314 140255 57 100.00 KOSPI 섬유·의류 N N N N N 1301 -2 5 -0.15 44903242 34686 23.72 1303 1315 1285 1693 913 1303 1294.56 1.14 0 -12892 1345 1324 1310 1289 1275 1317 1282 489 390 500 880 1 1 96997167 1262 -18.86 0.86 12 0.04 -69.00 1506.00 2190 20240304 -40.59 1190 20240909 9.33 1500 -13.27 20250102 1200 8.42 20250210 2145 -39.35 20240610 1190 9.33 20240909 2.20 N 011330 500 489 억 1107356 N N 216 N 00 N