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
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
20250306,160249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1324,0,3,0.00,63524167,48154,90.92,1343,1349,1305,1721,927,1324,1319.19,1.14,0,-6823,1378,1350,1329,1301,1280,1340,1291,489,397,500,900,1,1,96997167,1284,-19.19,0.88,12,0.05,-69.00,1506.00,2190,20240229,-39.54,1190,20240909,11.26,1500,-11.73,20250102,1200,10.33,20250210,2145,-38.28,20240610,1190,11.26,20240909,2.20,N,011330,500,489 억,,1105056,N,N,13,N,00,N
20250306,150249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1327,3,2,0.23,47829655,36210,68.37,1343,1349,1305,1721,927,1324,1320.90,1.14,0,-3340,1378,1350,1329,1301,1280,1340,1291,489,397,500,900,1,1,96997167,1287,-19.23,0.88,12,0.04,-69.00,1506.00,2190,20240229,-39.41,1190,20240909,11.51,1500,-11.53,20250102,1200,10.58,20250210,2145,-38.14,20240610,1190,11.51,20240909,2.20,N,011330,500,489 억,,1105056,N,N,34,N,00,N
20250306,140249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1332,8,2,0.60,47791357,36181,68.31,1343,1349,1305,1721,927,1324,1320.90,1.14,0,-3316,1378,1350,1329,1301,1280,1340,1291,489,397,500,900,1,1,96997167,1292,-19.30,0.88,12,0.04,-69.00,1506.00,2190,20240229,-39.18,1190,20240909,11.93,1500,-11.20,20250102,1200,11.00,20250210,2145,-37.90,20240610,1190,11.93,20240909,2.20,N,011330,500,489 억,,1105056,N,N,34,N,00,N
20250306,130249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1336,12,2,0.91,41148329,31158,58.83,1343,1349,1305,1721,927,1324,1320.63,1.14,0,261,1378,1350,1329,1301,1280,1340,1291,489,397,500,900,1,1,96997167,1296,-19.36,0.89,12,0.03,-69.00,1506.00,2190,20240229,-39.00,1190,20240909,12.27,1500,-10.93,20250102,1200,11.33,20250210,2145,-37.72,20240610,1190,12.27,20240909,2.20,N,011330,500,489 억,,1105056,N,N,34,N,00,N
20250306,120249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1320,-4,5,-0.30,32697178,24785,46.80,1343,1349,1305,1721,927,1324,1319.23,1.14,0,1877,1378,1350,1329,1301,1280,1340,1291,489,397,500,900,1,1,96997167,1280,-19.13,0.88,12,0.03,-69.00,1506.00,2190,20240229,-39.73,1190,20240909,10.92,1500,-12.00,20250102,1200,10.00,20250210,2145,-38.46,20240610,1190,10.92,20240909,2.20,N,011330,500,489 억,,1105056,N,N,34,N,00,N
20250306,110248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1324,0,3,0.00,31608180,23957,45.23,1343,1349,1305,1721,927,1324,1319.37,1.14,0,1746,1378,1350,1329,1301,1280,1340,1291,489,397,500,900,1,1,96997167,1284,-19.19,0.88,12,0.02,-69.00,1506.00,2190,20240229,-39.54,1190,20240909,11.26,1500,-11.73,20250102,1200,10.33,20250210,2145,-38.28,20240610,1190,11.26,20240909,2.20,N,011330,500,489 억,,1105056,N,N,34,N,00,N
20250306,100249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1328,4,2,0.30,28149573,21326,40.27,1343,1349,1305,1721,927,1324,1319.96,1.14,0,1361,1378,1350,1329,1301,1280,1340,1291,489,397,500,900,1,1,96997167,1288,-19.25,0.88,12,0.02,-69.00,1506.00,2190,20240229,-39.36,1190,20240909,11.60,1500,-11.47,20250102,1200,10.67,20250210,2145,-38.09,20240610,1190,11.60,20240909,2.20,N,011330,500,489 억,,1105056,N,N,34,N,00,N
20250306,090251,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1343,19,2,1.44,425731,317,0.60,1343,1343,1343,1721,927,1324,1343.00,1.14,0,-42,1378,1350,1329,1301,1280,1340,1291,489,397,500,900,1,1,96997167,1303,-19.46,0.89,12,0.00,-69.00,1506.00,2190,20240229,-38.68,1190,20240909,12.86,1500,-10.47,20250102,1200,11.92,20250210,2145,-37.39,20240610,1190,12.86,20240909,2.20,N,011330,500,489 억,,1105056,N,N,34,N,00,N
20250305,160247,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1324,-13,5,-0.97,69969439,52964,66.02,1326,1357,1308,1738,936,1337,1321.08,1.15,0,-7251,1401,1369,1335,1303,1269,1385,1319,489,401,500,900,1,1,96997167,1284,-19.19,0.88,12,0.05,-69.00,1506.00,2190,20240229,-39.54,1190,20240909,11.26,1500,-11.73,20250102,1200,10.33,20250210,2145,-38.28,20240305,1190,11.26,20240909,2.21,N,011330,500,489 억,,1112470,N,N,34,N,00,N
20250305,150248,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1334,-3,5,-0.22,61107312,46264,57.67,1326,1357,1308,1738,936,1337,1320.84,1.15,0,-7341,1401,1369,1335,1303,1269,1385,1319,489,401,500,900,1,1,96997167,1294,-19.33,0.89,12,0.05,-69.00,1506.00,2190,20240229,-39.09,1190,20240909,12.10,1500,-11.07,20250102,1200,11.17,20250210,2145,-37.81,20240305,1190,12.10,20240909,2.21,N,011330,500,489 억,,1112470,N,N,30,N,00,N
20250305,140246,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1331,-6,5,-0.45,55798170,42252,52.67,1326,1357,1308,1738,936,1337,1320.60,1.15,0,-7272,1401,1369,1335,1303,1269,1385,1319,489,401,500,900,1,1,96997167,1291,-19.29,0.88,12,0.04,-69.00,1506.00,2190,20240229,-39.22,1190,20240909,11.85,1500,-11.27,20250102,1200,10.92,20250210,2145,-37.95,20240305,1190,11.85,20240909,2.21,N,011330,500,489 억,,1112470,N,N,30,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 160249 57 100.00 KOSPI 섬유·의류 N N N N N 1324 0 3 0.00 63524167 48154 90.92 1343 1349 1305 1721 927 1324 1319.19 1.14 0 -6823 1378 1350 1329 1301 1280 1340 1291 489 397 500 900 1 1 96997167 1284 -19.19 0.88 12 0.05 -69.00 1506.00 2190 20240229 -39.54 1190 20240909 11.26 1500 -11.73 20250102 1200 10.33 20250210 2145 -38.28 20240610 1190 11.26 20240909 2.20 N 011330 500 489 억 1105056 N N 13 N 00 N
3 20250306 150249 57 100.00 KOSPI 섬유·의류 N N N N N 1327 3 2 0.23 47829655 36210 68.37 1343 1349 1305 1721 927 1324 1320.90 1.14 0 -3340 1378 1350 1329 1301 1280 1340 1291 489 397 500 900 1 1 96997167 1287 -19.23 0.88 12 0.04 -69.00 1506.00 2190 20240229 -39.41 1190 20240909 11.51 1500 -11.53 20250102 1200 10.58 20250210 2145 -38.14 20240610 1190 11.51 20240909 2.20 N 011330 500 489 억 1105056 N N 34 N 00 N
4 20250306 140249 57 100.00 KOSPI 섬유·의류 N N N N N 1332 8 2 0.60 47791357 36181 68.31 1343 1349 1305 1721 927 1324 1320.90 1.14 0 -3316 1378 1350 1329 1301 1280 1340 1291 489 397 500 900 1 1 96997167 1292 -19.30 0.88 12 0.04 -69.00 1506.00 2190 20240229 -39.18 1190 20240909 11.93 1500 -11.20 20250102 1200 11.00 20250210 2145 -37.90 20240610 1190 11.93 20240909 2.20 N 011330 500 489 억 1105056 N N 34 N 00 N
5 20250306 130249 57 100.00 KOSPI 섬유·의류 N N N N N 1336 12 2 0.91 41148329 31158 58.83 1343 1349 1305 1721 927 1324 1320.63 1.14 0 261 1378 1350 1329 1301 1280 1340 1291 489 397 500 900 1 1 96997167 1296 -19.36 0.89 12 0.03 -69.00 1506.00 2190 20240229 -39.00 1190 20240909 12.27 1500 -10.93 20250102 1200 11.33 20250210 2145 -37.72 20240610 1190 12.27 20240909 2.20 N 011330 500 489 억 1105056 N N 34 N 00 N
6 20250306 120249 57 100.00 KOSPI 섬유·의류 N N N N N 1320 -4 5 -0.30 32697178 24785 46.80 1343 1349 1305 1721 927 1324 1319.23 1.14 0 1877 1378 1350 1329 1301 1280 1340 1291 489 397 500 900 1 1 96997167 1280 -19.13 0.88 12 0.03 -69.00 1506.00 2190 20240229 -39.73 1190 20240909 10.92 1500 -12.00 20250102 1200 10.00 20250210 2145 -38.46 20240610 1190 10.92 20240909 2.20 N 011330 500 489 억 1105056 N N 34 N 00 N
7 20250306 110248 57 100.00 KOSPI 섬유·의류 N N N N N 1324 0 3 0.00 31608180 23957 45.23 1343 1349 1305 1721 927 1324 1319.37 1.14 0 1746 1378 1350 1329 1301 1280 1340 1291 489 397 500 900 1 1 96997167 1284 -19.19 0.88 12 0.02 -69.00 1506.00 2190 20240229 -39.54 1190 20240909 11.26 1500 -11.73 20250102 1200 10.33 20250210 2145 -38.28 20240610 1190 11.26 20240909 2.20 N 011330 500 489 억 1105056 N N 34 N 00 N
8 20250306 100249 57 100.00 KOSPI 섬유·의류 N N N N N 1328 4 2 0.30 28149573 21326 40.27 1343 1349 1305 1721 927 1324 1319.96 1.14 0 1361 1378 1350 1329 1301 1280 1340 1291 489 397 500 900 1 1 96997167 1288 -19.25 0.88 12 0.02 -69.00 1506.00 2190 20240229 -39.36 1190 20240909 11.60 1500 -11.47 20250102 1200 10.67 20250210 2145 -38.09 20240610 1190 11.60 20240909 2.20 N 011330 500 489 억 1105056 N N 34 N 00 N
9 20250306 090251 57 100.00 KOSPI 섬유·의류 N N N N N 1343 19 2 1.44 425731 317 0.60 1343 1343 1343 1721 927 1324 1343.00 1.14 0 -42 1378 1350 1329 1301 1280 1340 1291 489 397 500 900 1 1 96997167 1303 -19.46 0.89 12 0.00 -69.00 1506.00 2190 20240229 -38.68 1190 20240909 12.86 1500 -10.47 20250102 1200 11.92 20250210 2145 -37.39 20240610 1190 12.86 20240909 2.20 N 011330 500 489 억 1105056 N N 34 N 00 N
10 20250305 160247 57 100.00 KOSPI 섬유·의류 N N N N N 1324 -13 5 -0.97 69969439 52964 66.02 1326 1357 1308 1738 936 1337 1321.08 1.15 0 -7251 1401 1369 1335 1303 1269 1385 1319 489 401 500 900 1 1 96997167 1284 -19.19 0.88 12 0.05 -69.00 1506.00 2190 20240229 -39.54 1190 20240909 11.26 1500 -11.73 20250102 1200 10.33 20250210 2145 -38.28 20240305 1190 11.26 20240909 2.21 N 011330 500 489 억 1112470 N N 34 N 00 N
11 20250305 150248 57 100.00 KOSPI 섬유·의류 N N N N N 1334 -3 5 -0.22 61107312 46264 57.67 1326 1357 1308 1738 936 1337 1320.84 1.15 0 -7341 1401 1369 1335 1303 1269 1385 1319 489 401 500 900 1 1 96997167 1294 -19.33 0.89 12 0.05 -69.00 1506.00 2190 20240229 -39.09 1190 20240909 12.10 1500 -11.07 20250102 1200 11.17 20250210 2145 -37.81 20240305 1190 12.10 20240909 2.21 N 011330 500 489 억 1112470 N N 30 N 00 N
12 20250305 140246 57 100.00 KOSPI 섬유·의류 N N N N N 1331 -6 5 -0.45 55798170 42252 52.67 1326 1357 1308 1738 936 1337 1320.60 1.15 0 -7272 1401 1369 1335 1303 1269 1385 1319 489 401 500 900 1 1 96997167 1291 -19.29 0.88 12 0.04 -69.00 1506.00 2190 20240229 -39.22 1190 20240909 11.85 1500 -11.27 20250102 1200 10.92 20250210 2145 -37.95 20240305 1190 11.85 20240909 2.21 N 011330 500 489 억 1112470 N N 30 N 00 N