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
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
20250306,160233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1396,-2,5,-0.14,534783535,382398,74.33,1398,1407,1390,1817,979,1398,1398.53,2.23,0,34054,1446,1421,1373,1348,1300,1434,1361,513,419,500,1030,1,1,102586356,1432,24.07,0.55,12,0.37,58.00,2517.00,1677,20241219,-16.76,1152,20240909,21.18,1593,-12.37,20250113,1319,5.84,20250304,1677,-16.76,20241219,1152,21.18,20240909,3.93,N,009270,500,512 억,,2288553,N,N,32,N,00,N
20250306,150233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1398,0,3,0.00,489774485,350106,68.05,1398,1407,1390,1817,979,1398,1398.93,2.23,0,41023,1446,1421,1373,1348,1300,1434,1361,513,419,500,1030,1,1,102586356,1434,24.10,0.56,12,0.34,58.00,2517.00,1677,20241219,-16.64,1152,20240909,21.35,1593,-12.24,20250113,1319,5.99,20250304,1677,-16.64,20241219,1152,21.35,20240909,3.93,N,009270,500,512 억,,2288553,N,N,0,N,00,N
20250306,140234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1398,0,3,0.00,451233935,322507,62.69,1398,1407,1390,1817,979,1398,1399.14,2.23,0,48899,1446,1421,1373,1348,1300,1434,1361,513,419,500,1030,1,1,102586356,1434,24.10,0.56,12,0.31,58.00,2517.00,1677,20241219,-16.64,1152,20240909,21.35,1593,-12.24,20250113,1319,5.99,20250304,1677,-16.64,20241219,1152,21.35,20240909,3.93,N,009270,500,512 억,,2288553,N,N,0,N,00,N
20250306,130233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1400,2,2,0.14,435445718,311209,60.49,1398,1407,1390,1817,979,1398,1399.21,2.23,0,47891,1446,1421,1373,1348,1300,1434,1361,513,419,500,1030,1,1,102586356,1436,24.14,0.56,12,0.30,58.00,2517.00,1677,20241219,-16.52,1152,20240909,21.53,1593,-12.12,20250113,1319,6.14,20250304,1677,-16.52,20241219,1152,21.53,20240909,3.93,N,009270,500,512 억,,2288553,N,N,0,N,00,N
20250306,120233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1402,4,2,0.29,428409151,306187,59.52,1398,1407,1390,1817,979,1398,1399.17,2.23,0,48356,1446,1421,1373,1348,1300,1434,1361,513,419,500,1030,1,1,102586356,1438,24.17,0.56,12,0.30,58.00,2517.00,1677,20241219,-16.40,1152,20240909,21.70,1593,-11.99,20250113,1319,6.29,20250304,1677,-16.40,20241219,1152,21.70,20240909,3.93,N,009270,500,512 억,,2288553,N,N,0,N,00,N
20250306,110232,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1397,-1,5,-0.07,357071798,255175,49.60,1398,1407,1390,1817,979,1398,1399.32,2.23,0,18755,1446,1421,1373,1348,1300,1434,1361,513,419,500,1030,1,1,102586356,1433,24.09,0.56,12,0.25,58.00,2517.00,1677,20241219,-16.70,1152,20240909,21.27,1593,-12.30,20250113,1319,5.91,20250304,1677,-16.70,20241219,1152,21.27,20240909,3.93,N,009270,500,512 억,,2288553,N,N,0,N,00,N
20250306,100233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1405,7,2,0.50,305758956,218500,42.47,1398,1407,1390,1817,979,1398,1399.35,2.23,0,39647,1446,1421,1373,1348,1300,1434,1361,513,419,500,1030,1,1,102586356,1441,24.22,0.56,12,0.21,58.00,2517.00,1677,20241219,-16.22,1152,20240909,21.96,1593,-11.80,20250113,1319,6.52,20250304,1677,-16.22,20241219,1152,21.96,20240909,3.93,N,009270,500,512 억,,2288553,N,N,0,N,00,N
20250306,090234,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1399,1,2,0.07,10170842,7265,1.41,1398,1402,1395,1817,979,1398,1399.98,2.23,0,-34,1446,1421,1373,1348,1300,1434,1361,513,419,500,1030,1,1,102586356,1435,24.12,0.56,12,0.01,58.00,2517.00,1677,20241219,-16.58,1152,20240909,21.44,1593,-12.18,20250113,1319,6.07,20250304,1677,-16.58,20241219,1152,21.44,20240909,3.93,N,009270,500,512 억,,2288553,N,N,0,N,00,N
20250305,160231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1398,62,2,4.64,707011014,513416,101.59,1325,1398,1325,1736,936,1336,1377.07,1.98,0,197166,1384,1359,1339,1314,1294,1350,1305,513,400,500,980,1,1,102586356,1434,24.10,0.56,12,0.50,58.00,2517.00,1677,20241219,-16.64,1152,20240909,21.35,1593,-12.24,20250113,1319,5.99,20250304,1677,-16.64,20241219,1152,21.35,20240909,3.92,N,009270,500,512 억,,2036247,N,N,1527,N,00,N
20250305,150233,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1394,58,2,4.34,635845107,462456,91.51,1325,1394,1325,1736,936,1336,1374.93,1.98,0,193895,1384,1359,1339,1314,1294,1350,1305,513,400,500,980,1,1,102586356,1430,24.03,0.55,12,0.45,58.00,2517.00,1677,20241219,-16.88,1152,20240909,21.01,1593,-12.49,20250113,1319,5.69,20250304,1677,-16.88,20241219,1152,21.01,20240909,3.92,N,009270,500,512 억,,2036247,N,N,1527,N,00,N
20250305,140231,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1389,53,2,3.97,540229070,393706,77.90,1325,1393,1325,1736,936,1336,1372.16,1.98,0,161488,1384,1359,1339,1314,1294,1350,1305,513,400,500,980,1,1,102586356,1425,23.95,0.55,12,0.38,58.00,2517.00,1677,20241219,-17.17,1152,20240909,20.57,1593,-12.81,20250113,1319,5.31,20250304,1677,-17.17,20241219,1152,20.57,20240909,3.92,N,009270,500,512 억,,2036247,N,N,1527,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 160233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1396 -2 5 -0.14 534783535 382398 74.33 1398 1407 1390 1817 979 1398 1398.53 2.23 0 34054 1446 1421 1373 1348 1300 1434 1361 513 419 500 1030 1 1 102586356 1432 24.07 0.55 12 0.37 58.00 2517.00 1677 20241219 -16.76 1152 20240909 21.18 1593 -12.37 20250113 1319 5.84 20250304 1677 -16.76 20241219 1152 21.18 20240909 3.93 N 009270 500 512 억 2288553 N N 32 N 00 N
3 20250306 150233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1398 0 3 0.00 489774485 350106 68.05 1398 1407 1390 1817 979 1398 1398.93 2.23 0 41023 1446 1421 1373 1348 1300 1434 1361 513 419 500 1030 1 1 102586356 1434 24.10 0.56 12 0.34 58.00 2517.00 1677 20241219 -16.64 1152 20240909 21.35 1593 -12.24 20250113 1319 5.99 20250304 1677 -16.64 20241219 1152 21.35 20240909 3.93 N 009270 500 512 억 2288553 N N 0 N 00 N
4 20250306 140234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1398 0 3 0.00 451233935 322507 62.69 1398 1407 1390 1817 979 1398 1399.14 2.23 0 48899 1446 1421 1373 1348 1300 1434 1361 513 419 500 1030 1 1 102586356 1434 24.10 0.56 12 0.31 58.00 2517.00 1677 20241219 -16.64 1152 20240909 21.35 1593 -12.24 20250113 1319 5.99 20250304 1677 -16.64 20241219 1152 21.35 20240909 3.93 N 009270 500 512 억 2288553 N N 0 N 00 N
5 20250306 130233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1400 2 2 0.14 435445718 311209 60.49 1398 1407 1390 1817 979 1398 1399.21 2.23 0 47891 1446 1421 1373 1348 1300 1434 1361 513 419 500 1030 1 1 102586356 1436 24.14 0.56 12 0.30 58.00 2517.00 1677 20241219 -16.52 1152 20240909 21.53 1593 -12.12 20250113 1319 6.14 20250304 1677 -16.52 20241219 1152 21.53 20240909 3.93 N 009270 500 512 억 2288553 N N 0 N 00 N
6 20250306 120233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1402 4 2 0.29 428409151 306187 59.52 1398 1407 1390 1817 979 1398 1399.17 2.23 0 48356 1446 1421 1373 1348 1300 1434 1361 513 419 500 1030 1 1 102586356 1438 24.17 0.56 12 0.30 58.00 2517.00 1677 20241219 -16.40 1152 20240909 21.70 1593 -11.99 20250113 1319 6.29 20250304 1677 -16.40 20241219 1152 21.70 20240909 3.93 N 009270 500 512 억 2288553 N N 0 N 00 N
7 20250306 110232 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1397 -1 5 -0.07 357071798 255175 49.60 1398 1407 1390 1817 979 1398 1399.32 2.23 0 18755 1446 1421 1373 1348 1300 1434 1361 513 419 500 1030 1 1 102586356 1433 24.09 0.56 12 0.25 58.00 2517.00 1677 20241219 -16.70 1152 20240909 21.27 1593 -12.30 20250113 1319 5.91 20250304 1677 -16.70 20241219 1152 21.27 20240909 3.93 N 009270 500 512 억 2288553 N N 0 N 00 N
8 20250306 100233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1405 7 2 0.50 305758956 218500 42.47 1398 1407 1390 1817 979 1398 1399.35 2.23 0 39647 1446 1421 1373 1348 1300 1434 1361 513 419 500 1030 1 1 102586356 1441 24.22 0.56 12 0.21 58.00 2517.00 1677 20241219 -16.22 1152 20240909 21.96 1593 -11.80 20250113 1319 6.52 20250304 1677 -16.22 20241219 1152 21.96 20240909 3.93 N 009270 500 512 억 2288553 N N 0 N 00 N
9 20250306 090234 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1399 1 2 0.07 10170842 7265 1.41 1398 1402 1395 1817 979 1398 1399.98 2.23 0 -34 1446 1421 1373 1348 1300 1434 1361 513 419 500 1030 1 1 102586356 1435 24.12 0.56 12 0.01 58.00 2517.00 1677 20241219 -16.58 1152 20240909 21.44 1593 -12.18 20250113 1319 6.07 20250304 1677 -16.58 20241219 1152 21.44 20240909 3.93 N 009270 500 512 억 2288553 N N 0 N 00 N
10 20250305 160231 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1398 62 2 4.64 707011014 513416 101.59 1325 1398 1325 1736 936 1336 1377.07 1.98 0 197166 1384 1359 1339 1314 1294 1350 1305 513 400 500 980 1 1 102586356 1434 24.10 0.56 12 0.50 58.00 2517.00 1677 20241219 -16.64 1152 20240909 21.35 1593 -12.24 20250113 1319 5.99 20250304 1677 -16.64 20241219 1152 21.35 20240909 3.92 N 009270 500 512 억 2036247 N N 1527 N 00 N
11 20250305 150233 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1394 58 2 4.34 635845107 462456 91.51 1325 1394 1325 1736 936 1336 1374.93 1.98 0 193895 1384 1359 1339 1314 1294 1350 1305 513 400 500 980 1 1 102586356 1430 24.03 0.55 12 0.45 58.00 2517.00 1677 20241219 -16.88 1152 20240909 21.01 1593 -12.49 20250113 1319 5.69 20250304 1677 -16.88 20241219 1152 21.01 20240909 3.92 N 009270 500 512 억 2036247 N N 1527 N 00 N
12 20250305 140231 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1389 53 2 3.97 540229070 393706 77.90 1325 1393 1325 1736 936 1336 1372.16 1.98 0 161488 1384 1359 1339 1314 1294 1350 1305 513 400 500 980 1 1 102586356 1425 23.95 0.55 12 0.38 58.00 2517.00 1677 20241219 -17.17 1152 20240909 20.57 1593 -12.81 20250113 1319 5.31 20250304 1677 -17.17 20241219 1152 20.57 20240909 3.92 N 009270 500 512 억 2036247 N N 1527 N 00 N