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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3765,-35,5,-0.92,292648035,76820,58.06,3800,3910,3650,4940,2660,3800,3809.53,0.00,0,5766,4033,3916,3828,3711,3623,3872,3667,212,1140,500,2730,5,1,40202158,1514,209.17,0.78,09,0.19,18.00,4835.00,4890,20241216,-23.01,2010,20240311,87.31,4495,-16.24,20250103,3345,12.56,20250205,4890,-23.01,20241216,2010,87.31,20240311,2.10,N,003610,500,211 억,,0,N,N,23,N,00,N
20250221,150149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3785,-15,5,-0.39,259215620,67956,51.36,3800,3910,3650,4940,2660,3800,3814.46,0.00,0,4072,4033,3916,3828,3711,3623,3872,3667,212,1140,500,2730,5,1,40202158,1522,210.28,0.78,09,0.17,18.00,4835.00,4890,20241216,-22.60,2010,20240311,88.31,4495,-15.80,20250103,3345,13.15,20250205,4890,-22.60,20241216,2010,88.31,20240311,2.10,N,003610,500,211 억,,0,N,N,14,N,00,N
20250221,140149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3835,35,2,0.92,169583410,44327,33.50,3800,3910,3650,4940,2660,3800,3825.74,0.00,0,2330,4033,3916,3828,3711,3623,3872,3667,212,1140,500,2730,5,1,40202158,1542,213.06,0.79,09,0.11,18.00,4835.00,4890,20241216,-21.57,2010,20240311,90.80,4495,-14.68,20250103,3345,14.65,20250205,4890,-21.57,20241216,2010,90.80,20240311,2.10,N,003610,500,211 억,,0,N,N,14,N,00,N
20250221,130149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3835,35,2,0.92,168877695,44143,33.36,3800,3910,3650,4940,2660,3800,3825.70,0.00,0,2396,4033,3916,3828,3711,3623,3872,3667,212,1140,500,2730,5,1,40202158,1542,213.06,0.79,09,0.11,18.00,4835.00,4890,20241216,-21.57,2010,20240311,90.80,4495,-14.68,20250103,3345,14.65,20250205,4890,-21.57,20241216,2010,90.80,20240311,2.10,N,003610,500,211 억,,0,N,N,14,N,00,N
20250221,120149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3835,35,2,0.92,168617480,44075,33.31,3800,3910,3650,4940,2660,3800,3825.69,0.00,0,2441,4033,3916,3828,3711,3623,3872,3667,212,1140,500,2730,5,1,40202158,1542,213.06,0.79,09,0.11,18.00,4835.00,4890,20241216,-21.57,2010,20240311,90.80,4495,-14.68,20250103,3345,14.65,20250205,4890,-21.57,20241216,2010,90.80,20240311,2.10,N,003610,500,211 억,,0,N,N,14,N,00,N
20250221,110150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3840,40,2,1.05,162904985,42585,32.19,3800,3910,3650,4940,2660,3800,3825.41,0.00,0,3801,4033,3916,3828,3711,3623,3872,3667,212,1140,500,2730,5,1,40202158,1544,213.33,0.79,09,0.11,18.00,4835.00,4890,20241216,-21.47,2010,20240311,91.04,4495,-14.57,20250103,3345,14.80,20250205,4890,-21.47,20241216,2010,91.04,20240311,2.10,N,003610,500,211 억,,0,N,N,14,N,00,N
20250221,100150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3825,25,2,0.66,109152365,28705,21.70,3800,3865,3650,4940,2660,3800,3802.56,0.00,0,4343,4033,3916,3828,3711,3623,3872,3667,212,1140,500,2730,5,1,40202158,1538,212.50,0.79,09,0.07,18.00,4835.00,4890,20241216,-21.78,2010,20240311,90.30,4495,-14.91,20250103,3345,14.35,20250205,4890,-21.78,20241216,2010,90.30,20240311,2.10,N,003610,500,211 억,,0,N,N,14,N,00,N
20250221,090150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3775,-25,5,-0.66,5598270,1477,1.12,3800,3800,3770,4940,2660,3800,3790.30,0.00,0,-522,4033,3916,3828,3711,3623,3872,3667,212,1140,500,2730,5,1,40202158,1518,209.72,0.78,09,0.00,18.00,4835.00,4890,20241216,-22.80,2010,20240311,87.81,4495,-16.02,20250103,3345,12.86,20250205,4890,-22.80,20241216,2010,87.81,20240311,2.10,N,003610,500,211 억,,0,N,N,14,N,00,N
20250220,160149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3800,-140,5,-3.55,503536495,132309,73.24,3900,3945,3740,5120,2760,3940,3805.76,0.00,0,-36991,4133,4036,3933,3836,3733,3985,3785,212,1180,500,2830,5,1,40202158,1528,211.11,0.79,09,0.33,18.00,4835.00,4890,20241216,-22.29,2010,20240311,89.05,4495,-15.46,20250103,3345,13.60,20250205,4890,-22.29,20241216,2010,89.05,20240311,2.12,N,003610,500,211 억,,0,N,N,14,N,00,N
20250220,150149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3800,-140,5,-3.55,457272515,120110,66.49,3900,3945,3740,5120,2760,3940,3807.11,0.00,0,-33479,4133,4036,3933,3836,3733,3985,3785,212,1180,500,2830,5,1,40202158,1528,211.11,0.79,09,0.30,18.00,4835.00,4890,20241216,-22.29,2010,20240311,89.05,4495,-15.46,20250103,3345,13.60,20250205,4890,-22.29,20241216,2010,89.05,20240311,2.12,N,003610,500,211 억,,0,N,N,42,N,00,N
20250220,140149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3765,-175,5,-4.44,356594270,93625,51.83,3900,3945,3740,5120,2760,3940,3808.75,0.00,0,-27938,4133,4036,3933,3836,3733,3985,3785,212,1180,500,2830,5,1,40202158,1514,209.17,0.78,09,0.23,18.00,4835.00,4890,20241216,-23.01,2010,20240311,87.31,4495,-16.24,20250103,3345,12.56,20250205,4890,-23.01,20241216,2010,87.31,20240311,2.12,N,003610,500,211 억,,0,N,N,42,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 20250221 160149 57 100.00 KOSPI 섬유·의류 N N N N N 3765 -35 5 -0.92 292648035 76820 58.06 3800 3910 3650 4940 2660 3800 3809.53 0.00 0 5766 4033 3916 3828 3711 3623 3872 3667 212 1140 500 2730 5 1 40202158 1514 209.17 0.78 09 0.19 18.00 4835.00 4890 20241216 -23.01 2010 20240311 87.31 4495 -16.24 20250103 3345 12.56 20250205 4890 -23.01 20241216 2010 87.31 20240311 2.10 N 003610 500 211 억 0 N N 23 N 00 N
3 20250221 150149 57 100.00 KOSPI 섬유·의류 N N N N N 3785 -15 5 -0.39 259215620 67956 51.36 3800 3910 3650 4940 2660 3800 3814.46 0.00 0 4072 4033 3916 3828 3711 3623 3872 3667 212 1140 500 2730 5 1 40202158 1522 210.28 0.78 09 0.17 18.00 4835.00 4890 20241216 -22.60 2010 20240311 88.31 4495 -15.80 20250103 3345 13.15 20250205 4890 -22.60 20241216 2010 88.31 20240311 2.10 N 003610 500 211 억 0 N N 14 N 00 N
4 20250221 140149 57 100.00 KOSPI 섬유·의류 N N N N N 3835 35 2 0.92 169583410 44327 33.50 3800 3910 3650 4940 2660 3800 3825.74 0.00 0 2330 4033 3916 3828 3711 3623 3872 3667 212 1140 500 2730 5 1 40202158 1542 213.06 0.79 09 0.11 18.00 4835.00 4890 20241216 -21.57 2010 20240311 90.80 4495 -14.68 20250103 3345 14.65 20250205 4890 -21.57 20241216 2010 90.80 20240311 2.10 N 003610 500 211 억 0 N N 14 N 00 N
5 20250221 130149 57 100.00 KOSPI 섬유·의류 N N N N N 3835 35 2 0.92 168877695 44143 33.36 3800 3910 3650 4940 2660 3800 3825.70 0.00 0 2396 4033 3916 3828 3711 3623 3872 3667 212 1140 500 2730 5 1 40202158 1542 213.06 0.79 09 0.11 18.00 4835.00 4890 20241216 -21.57 2010 20240311 90.80 4495 -14.68 20250103 3345 14.65 20250205 4890 -21.57 20241216 2010 90.80 20240311 2.10 N 003610 500 211 억 0 N N 14 N 00 N
6 20250221 120149 57 100.00 KOSPI 섬유·의류 N N N N N 3835 35 2 0.92 168617480 44075 33.31 3800 3910 3650 4940 2660 3800 3825.69 0.00 0 2441 4033 3916 3828 3711 3623 3872 3667 212 1140 500 2730 5 1 40202158 1542 213.06 0.79 09 0.11 18.00 4835.00 4890 20241216 -21.57 2010 20240311 90.80 4495 -14.68 20250103 3345 14.65 20250205 4890 -21.57 20241216 2010 90.80 20240311 2.10 N 003610 500 211 억 0 N N 14 N 00 N
7 20250221 110150 57 100.00 KOSPI 섬유·의류 N N N N N 3840 40 2 1.05 162904985 42585 32.19 3800 3910 3650 4940 2660 3800 3825.41 0.00 0 3801 4033 3916 3828 3711 3623 3872 3667 212 1140 500 2730 5 1 40202158 1544 213.33 0.79 09 0.11 18.00 4835.00 4890 20241216 -21.47 2010 20240311 91.04 4495 -14.57 20250103 3345 14.80 20250205 4890 -21.47 20241216 2010 91.04 20240311 2.10 N 003610 500 211 억 0 N N 14 N 00 N
8 20250221 100150 57 100.00 KOSPI 섬유·의류 N N N N N 3825 25 2 0.66 109152365 28705 21.70 3800 3865 3650 4940 2660 3800 3802.56 0.00 0 4343 4033 3916 3828 3711 3623 3872 3667 212 1140 500 2730 5 1 40202158 1538 212.50 0.79 09 0.07 18.00 4835.00 4890 20241216 -21.78 2010 20240311 90.30 4495 -14.91 20250103 3345 14.35 20250205 4890 -21.78 20241216 2010 90.30 20240311 2.10 N 003610 500 211 억 0 N N 14 N 00 N
9 20250221 090150 57 100.00 KOSPI 섬유·의류 N N N N N 3775 -25 5 -0.66 5598270 1477 1.12 3800 3800 3770 4940 2660 3800 3790.30 0.00 0 -522 4033 3916 3828 3711 3623 3872 3667 212 1140 500 2730 5 1 40202158 1518 209.72 0.78 09 0.00 18.00 4835.00 4890 20241216 -22.80 2010 20240311 87.81 4495 -16.02 20250103 3345 12.86 20250205 4890 -22.80 20241216 2010 87.81 20240311 2.10 N 003610 500 211 억 0 N N 14 N 00 N
10 20250220 160149 57 100.00 KOSPI 섬유·의류 N N N N N 3800 -140 5 -3.55 503536495 132309 73.24 3900 3945 3740 5120 2760 3940 3805.76 0.00 0 -36991 4133 4036 3933 3836 3733 3985 3785 212 1180 500 2830 5 1 40202158 1528 211.11 0.79 09 0.33 18.00 4835.00 4890 20241216 -22.29 2010 20240311 89.05 4495 -15.46 20250103 3345 13.60 20250205 4890 -22.29 20241216 2010 89.05 20240311 2.12 N 003610 500 211 억 0 N N 14 N 00 N
11 20250220 150149 57 100.00 KOSPI 섬유·의류 N N N N N 3800 -140 5 -3.55 457272515 120110 66.49 3900 3945 3740 5120 2760 3940 3807.11 0.00 0 -33479 4133 4036 3933 3836 3733 3985 3785 212 1180 500 2830 5 1 40202158 1528 211.11 0.79 09 0.30 18.00 4835.00 4890 20241216 -22.29 2010 20240311 89.05 4495 -15.46 20250103 3345 13.60 20250205 4890 -22.29 20241216 2010 89.05 20240311 2.12 N 003610 500 211 억 0 N N 42 N 00 N
12 20250220 140149 57 100.00 KOSPI 섬유·의류 N N N N N 3765 -175 5 -4.44 356594270 93625 51.83 3900 3945 3740 5120 2760 3940 3808.75 0.00 0 -27938 4133 4036 3933 3836 3733 3985 3785 212 1180 500 2830 5 1 40202158 1514 209.17 0.78 09 0.23 18.00 4835.00 4890 20241216 -23.01 2010 20240311 87.31 4495 -16.24 20250103 3345 12.56 20250205 4890 -23.01 20241216 2010 87.31 20240311 2.12 N 003610 500 211 억 0 N N 42 N 00 N