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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3885,75,2,1.97,893785490,232603,70.65,3880,3885,3780,4950,2670,3810,3842.52,0.00,0,30157,4123,3966,3888,3731,3653,3927,3692,212,1140,500,2740,5,1,40202158,1562,215.83,0.80,09,0.58,18.00,4835.00,4890,20241216,-20.55,2010,20240311,93.28,4495,-13.57,20250103,3345,16.14,20250205,4890,-20.55,20241216,2010,93.28,20240311,2.07,N,003610,500,211 억,,0,N,N,9,N,00,N
20250306,150145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3870,60,2,1.57,859581665,223757,67.97,3880,3885,3780,4950,2670,3810,3841.59,0.00,0,28956,4123,3966,3888,3731,3653,3927,3692,212,1140,500,2740,5,1,40202158,1556,215.00,0.80,09,0.56,18.00,4835.00,4890,20241216,-20.86,2010,20240311,92.54,4495,-13.90,20250103,3345,15.70,20250205,4890,-20.86,20241216,2010,92.54,20240311,2.07,N,003610,500,211 억,,0,N,N,20,N,00,N
20250306,140146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3835,25,2,0.66,757262470,197247,59.92,3880,3880,3780,4950,2670,3810,3839.16,0.00,0,21005,4123,3966,3888,3731,3653,3927,3692,212,1140,500,2740,5,1,40202158,1542,213.06,0.79,09,0.49,18.00,4835.00,4890,20241216,-21.57,2010,20240311,90.80,4495,-14.68,20250103,3345,14.65,20250205,4890,-21.57,20241216,2010,90.80,20240311,2.07,N,003610,500,211 억,,0,N,N,20,N,00,N
20250306,130145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3850,40,2,1.05,701429690,182736,55.51,3880,3880,3780,4950,2670,3810,3838.49,0.00,0,20437,4123,3966,3888,3731,3653,3927,3692,212,1140,500,2740,5,1,40202158,1548,213.89,0.80,09,0.45,18.00,4835.00,4890,20241216,-21.27,2010,20240311,91.54,4495,-14.35,20250103,3345,15.10,20250205,4890,-21.27,20241216,2010,91.54,20240311,2.07,N,003610,500,211 억,,0,N,N,20,N,00,N
20250306,120146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3845,35,2,0.92,607489530,158349,48.10,3880,3880,3780,4950,2670,3810,3836.40,0.00,0,15524,4123,3966,3888,3731,3653,3927,3692,212,1140,500,2740,5,1,40202158,1546,213.61,0.80,09,0.39,18.00,4835.00,4890,20241216,-21.37,2010,20240311,91.29,4495,-14.46,20250103,3345,14.95,20250205,4890,-21.37,20241216,2010,91.29,20240311,2.07,N,003610,500,211 억,,0,N,N,20,N,00,N
20250306,110145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3820,10,2,0.26,372603565,97305,29.56,3880,3880,3780,4950,2670,3810,3829.23,0.00,0,-20798,4123,3966,3888,3731,3653,3927,3692,212,1140,500,2740,5,1,40202158,1536,212.22,0.79,09,0.24,18.00,4835.00,4890,20241216,-21.88,2010,20240311,90.05,4495,-15.02,20250103,3345,14.20,20250205,4890,-21.88,20241216,2010,90.05,20240311,2.07,N,003610,500,211 억,,0,N,N,20,N,00,N
20250306,100146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3835,25,2,0.66,215773215,56151,17.06,3880,3880,3820,4950,2670,3810,3842.73,0.00,0,-13395,4123,3966,3888,3731,3653,3927,3692,212,1140,500,2740,5,1,40202158,1542,213.06,0.79,09,0.14,18.00,4835.00,4890,20241216,-21.57,2010,20240311,90.80,4495,-14.68,20250103,3345,14.65,20250205,4890,-21.57,20241216,2010,90.80,20240311,2.07,N,003610,500,211 억,,0,N,N,20,N,00,N
20250306,090146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3835,25,2,0.66,6787245,1762,0.54,3880,3880,3820,4950,2670,3810,3852.01,0.00,0,13,4123,3966,3888,3731,3653,3927,3692,212,1140,500,2740,5,1,40202158,1542,213.06,0.79,09,0.00,18.00,4835.00,4890,20241216,-21.57,2010,20240311,90.80,4495,-14.68,20250103,3345,14.65,20250205,4890,-21.57,20241216,2010,90.80,20240311,2.07,N,003610,500,211 억,,0,N,N,20,N,00,N
20250305,160144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3810,-145,5,-3.67,1263475995,323643,274.97,3920,4045,3810,5140,2770,3955,3903.92,0.00,0,59178,4061,4007,3961,3907,3861,3985,3885,212,1185,500,2840,5,1,40202158,1532,211.67,0.79,09,0.81,18.00,4835.00,4890,20241216,-22.09,2010,20240311,89.55,4495,-15.24,20250103,3345,13.90,20250205,4890,-22.09,20241216,2010,89.55,20240311,2.11,N,003610,500,211 억,,0,N,N,20,N,00,N
20250305,150145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3960,5,2,0.13,642130730,161778,137.45,3920,4045,3920,5140,2770,3955,3969.21,0.00,0,4047,4061,4007,3961,3907,3861,3985,3885,212,1185,500,2840,5,1,40202158,1592,220.00,0.82,09,0.40,18.00,4835.00,4890,20241216,-19.02,2010,20240311,97.01,4495,-11.90,20250103,3345,18.39,20250205,4890,-19.02,20241216,2010,97.01,20240311,2.11,N,003610,500,211 억,,0,N,N,12,N,00,N
20250305,140144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3960,5,2,0.13,591574495,149019,126.61,3920,4045,3920,5140,2770,3955,3969.79,0.00,0,4398,4061,4007,3961,3907,3861,3985,3885,212,1185,500,2840,5,1,40202158,1592,220.00,0.82,09,0.37,18.00,4835.00,4890,20241216,-19.02,2010,20240311,97.01,4495,-11.90,20250103,3345,18.39,20250205,4890,-19.02,20241216,2010,97.01,20240311,2.11,N,003610,500,211 억,,0,N,N,12,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 20250306 160145 57 100.00 KOSPI 섬유·의류 N N N N N 3885 75 2 1.97 893785490 232603 70.65 3880 3885 3780 4950 2670 3810 3842.52 0.00 0 30157 4123 3966 3888 3731 3653 3927 3692 212 1140 500 2740 5 1 40202158 1562 215.83 0.80 09 0.58 18.00 4835.00 4890 20241216 -20.55 2010 20240311 93.28 4495 -13.57 20250103 3345 16.14 20250205 4890 -20.55 20241216 2010 93.28 20240311 2.07 N 003610 500 211 억 0 N N 9 N 00 N
3 20250306 150145 57 100.00 KOSPI 섬유·의류 N N N N N 3870 60 2 1.57 859581665 223757 67.97 3880 3885 3780 4950 2670 3810 3841.59 0.00 0 28956 4123 3966 3888 3731 3653 3927 3692 212 1140 500 2740 5 1 40202158 1556 215.00 0.80 09 0.56 18.00 4835.00 4890 20241216 -20.86 2010 20240311 92.54 4495 -13.90 20250103 3345 15.70 20250205 4890 -20.86 20241216 2010 92.54 20240311 2.07 N 003610 500 211 억 0 N N 20 N 00 N
4 20250306 140146 57 100.00 KOSPI 섬유·의류 N N N N N 3835 25 2 0.66 757262470 197247 59.92 3880 3880 3780 4950 2670 3810 3839.16 0.00 0 21005 4123 3966 3888 3731 3653 3927 3692 212 1140 500 2740 5 1 40202158 1542 213.06 0.79 09 0.49 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 2.07 N 003610 500 211 억 0 N N 20 N 00 N
5 20250306 130145 57 100.00 KOSPI 섬유·의류 N N N N N 3850 40 2 1.05 701429690 182736 55.51 3880 3880 3780 4950 2670 3810 3838.49 0.00 0 20437 4123 3966 3888 3731 3653 3927 3692 212 1140 500 2740 5 1 40202158 1548 213.89 0.80 09 0.45 18.00 4835.00 4890 20241216 -21.27 2010 20240311 91.54 4495 -14.35 20250103 3345 15.10 20250205 4890 -21.27 20241216 2010 91.54 20240311 2.07 N 003610 500 211 억 0 N N 20 N 00 N
6 20250306 120146 57 100.00 KOSPI 섬유·의류 N N N N N 3845 35 2 0.92 607489530 158349 48.10 3880 3880 3780 4950 2670 3810 3836.40 0.00 0 15524 4123 3966 3888 3731 3653 3927 3692 212 1140 500 2740 5 1 40202158 1546 213.61 0.80 09 0.39 18.00 4835.00 4890 20241216 -21.37 2010 20240311 91.29 4495 -14.46 20250103 3345 14.95 20250205 4890 -21.37 20241216 2010 91.29 20240311 2.07 N 003610 500 211 억 0 N N 20 N 00 N
7 20250306 110145 57 100.00 KOSPI 섬유·의류 N N N N N 3820 10 2 0.26 372603565 97305 29.56 3880 3880 3780 4950 2670 3810 3829.23 0.00 0 -20798 4123 3966 3888 3731 3653 3927 3692 212 1140 500 2740 5 1 40202158 1536 212.22 0.79 09 0.24 18.00 4835.00 4890 20241216 -21.88 2010 20240311 90.05 4495 -15.02 20250103 3345 14.20 20250205 4890 -21.88 20241216 2010 90.05 20240311 2.07 N 003610 500 211 억 0 N N 20 N 00 N
8 20250306 100146 57 100.00 KOSPI 섬유·의류 N N N N N 3835 25 2 0.66 215773215 56151 17.06 3880 3880 3820 4950 2670 3810 3842.73 0.00 0 -13395 4123 3966 3888 3731 3653 3927 3692 212 1140 500 2740 5 1 40202158 1542 213.06 0.79 09 0.14 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 2.07 N 003610 500 211 억 0 N N 20 N 00 N
9 20250306 090146 57 100.00 KOSPI 섬유·의류 N N N N N 3835 25 2 0.66 6787245 1762 0.54 3880 3880 3820 4950 2670 3810 3852.01 0.00 0 13 4123 3966 3888 3731 3653 3927 3692 212 1140 500 2740 5 1 40202158 1542 213.06 0.79 09 0.00 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 2.07 N 003610 500 211 억 0 N N 20 N 00 N
10 20250305 160144 57 100.00 KOSPI 섬유·의류 N N N N N 3810 -145 5 -3.67 1263475995 323643 274.97 3920 4045 3810 5140 2770 3955 3903.92 0.00 0 59178 4061 4007 3961 3907 3861 3985 3885 212 1185 500 2840 5 1 40202158 1532 211.67 0.79 09 0.81 18.00 4835.00 4890 20241216 -22.09 2010 20240311 89.55 4495 -15.24 20250103 3345 13.90 20250205 4890 -22.09 20241216 2010 89.55 20240311 2.11 N 003610 500 211 억 0 N N 20 N 00 N
11 20250305 150145 57 100.00 KOSPI 섬유·의류 N N N N N 3960 5 2 0.13 642130730 161778 137.45 3920 4045 3920 5140 2770 3955 3969.21 0.00 0 4047 4061 4007 3961 3907 3861 3985 3885 212 1185 500 2840 5 1 40202158 1592 220.00 0.82 09 0.40 18.00 4835.00 4890 20241216 -19.02 2010 20240311 97.01 4495 -11.90 20250103 3345 18.39 20250205 4890 -19.02 20241216 2010 97.01 20240311 2.11 N 003610 500 211 억 0 N N 12 N 00 N
12 20250305 140144 57 100.00 KOSPI 섬유·의류 N N N N N 3960 5 2 0.13 591574495 149019 126.61 3920 4045 3920 5140 2770 3955 3969.79 0.00 0 4398 4061 4007 3961 3907 3861 3985 3885 212 1185 500 2840 5 1 40202158 1592 220.00 0.82 09 0.37 18.00 4835.00 4890 20241216 -19.02 2010 20240311 97.01 4495 -11.90 20250103 3345 18.39 20250205 4890 -19.02 20241216 2010 97.01 20240311 2.11 N 003610 500 211 억 0 N N 12 N 00 N