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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1316,11,2,0.84,286460880,217284,65.19,1306,1330,1306,1696,914,1305,1318.37,2.22,0,-3952,1337,1321,1313,1297,1289,1317,1293,513,391,500,960,1,1,102586356,1350,22.69,0.52,12,0.21,58.00,2517.00,1677,20241219,-21.53,1152,20240909,14.24,1593,-17.39,20250113,1290,2.02,20250311,1677,-21.53,20241219,1152,14.24,20240909,3.71,N,009270,500,512 억,,2273143,N,N,280,N,00,N
20250313,150238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1312,7,2,0.54,275759244,209130,62.75,1306,1330,1306,1696,914,1305,1318.60,2.22,0,-2274,1337,1321,1313,1297,1289,1317,1293,513,391,500,960,1,1,102586356,1346,22.62,0.52,12,0.20,58.00,2517.00,1677,20241219,-21.77,1152,20240909,13.89,1593,-17.64,20250113,1290,1.71,20250311,1677,-21.77,20241219,1152,13.89,20240909,3.71,N,009270,500,512 억,,2273143,N,N,108,N,00,N
20250313,140237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1309,4,2,0.31,262034008,198660,59.61,1306,1330,1306,1696,914,1305,1319.01,2.22,0,-341,1337,1321,1313,1297,1289,1317,1293,513,391,500,960,1,1,102586356,1343,22.57,0.52,12,0.19,58.00,2517.00,1677,20241219,-21.94,1152,20240909,13.63,1593,-17.83,20250113,1290,1.47,20250311,1677,-21.94,20241219,1152,13.63,20240909,3.71,N,009270,500,512 억,,2273143,N,N,108,N,00,N
20250313,130238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1314,9,2,0.69,242219827,183543,55.07,1306,1330,1306,1696,914,1305,1319.69,2.22,0,-862,1337,1321,1313,1297,1289,1317,1293,513,391,500,960,1,1,102586356,1348,22.66,0.52,12,0.18,58.00,2517.00,1677,20241219,-21.65,1152,20240909,14.06,1593,-17.51,20250113,1290,1.86,20250311,1677,-21.65,20241219,1152,14.06,20240909,3.71,N,009270,500,512 억,,2273143,N,N,108,N,00,N
20250313,120237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1316,11,2,0.84,215504275,163181,48.96,1306,1330,1306,1696,914,1305,1320.65,2.22,0,9653,1337,1321,1313,1297,1289,1317,1293,513,391,500,960,1,1,102586356,1350,22.69,0.52,12,0.16,58.00,2517.00,1677,20241219,-21.53,1152,20240909,14.24,1593,-17.39,20250113,1290,2.02,20250311,1677,-21.53,20241219,1152,14.24,20240909,3.71,N,009270,500,512 억,,2273143,N,N,108,N,00,N
20250313,110237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1325,20,2,1.53,192709811,145898,43.77,1306,1330,1306,1696,914,1305,1320.85,2.22,0,19499,1337,1321,1313,1297,1289,1317,1293,513,391,500,960,1,1,102586356,1359,22.84,0.53,12,0.14,58.00,2517.00,1677,20241219,-20.99,1152,20240909,15.02,1593,-16.82,20250113,1290,2.71,20250311,1677,-20.99,20241219,1152,15.02,20240909,3.71,N,009270,500,512 억,,2273143,N,N,108,N,00,N
20250313,100237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1324,19,2,1.46,105193777,79696,23.91,1306,1327,1306,1696,914,1305,1319.94,2.22,0,10283,1337,1321,1313,1297,1289,1317,1293,513,391,500,960,1,1,102586356,1358,22.83,0.53,12,0.08,58.00,2517.00,1677,20241219,-21.05,1152,20240909,14.93,1593,-16.89,20250113,1290,2.64,20250311,1677,-21.05,20241219,1152,14.93,20240909,3.71,N,009270,500,512 억,,2273143,N,N,108,N,00,N
20250313,090238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1312,7,2,0.54,7274764,5570,1.67,1306,1313,1306,1696,914,1305,1306.06,2.22,0,172,1337,1321,1313,1297,1289,1317,1293,513,391,500,960,1,1,102586356,1346,22.62,0.52,12,0.01,58.00,2517.00,1677,20241219,-21.77,1152,20240909,13.89,1593,-17.64,20250113,1290,1.71,20250311,1677,-21.77,20241219,1152,13.89,20240909,3.71,N,009270,500,512 억,,2273143,N,N,108,N,00,N
20250312,160236,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1305,-18,5,-1.36,438980812,333199,58.51,1312,1329,1305,1719,927,1323,1317.47,2.28,0,-65212,1345,1334,1312,1301,1279,1339,1306,513,396,500,970,1,1,102586356,1339,22.50,0.52,12,0.32,58.00,2517.00,1677,20241219,-22.18,1152,20240909,13.28,1593,-18.08,20250113,1290,1.16,20250311,1677,-22.18,20241219,1152,13.28,20240909,3.73,N,009270,500,512 억,,2342678,N,N,108,N,00,N
20250312,150238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1310,-13,5,-0.98,401937428,304842,53.53,1312,1329,1309,1719,927,1323,1318.51,2.28,0,-58328,1345,1334,1312,1301,1279,1339,1306,513,396,500,970,1,1,102586356,1344,22.59,0.52,12,0.30,58.00,2517.00,1677,20241219,-21.88,1152,20240909,13.72,1593,-17.77,20250113,1290,1.55,20250311,1677,-21.88,20241219,1152,13.72,20240909,3.73,N,009270,500,512 억,,2342678,N,N,0,N,00,N
20250312,140237,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1317,-6,5,-0.45,349412877,264768,46.49,1312,1329,1310,1719,927,1323,1319.69,2.28,0,-42066,1345,1334,1312,1301,1279,1339,1306,513,396,500,970,1,1,102586356,1351,22.71,0.52,12,0.26,58.00,2517.00,1677,20241219,-21.47,1152,20240909,14.32,1593,-17.33,20250113,1290,2.09,20250311,1677,-21.47,20241219,1152,14.32,20240909,3.73,N,009270,500,512 억,,2342678,N,N,0,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 20250313 160237 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1316 11 2 0.84 286460880 217284 65.19 1306 1330 1306 1696 914 1305 1318.37 2.22 0 -3952 1337 1321 1313 1297 1289 1317 1293 513 391 500 960 1 1 102586356 1350 22.69 0.52 12 0.21 58.00 2517.00 1677 20241219 -21.53 1152 20240909 14.24 1593 -17.39 20250113 1290 2.02 20250311 1677 -21.53 20241219 1152 14.24 20240909 3.71 N 009270 500 512 억 2273143 N N 280 N 00 N
3 20250313 150238 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1312 7 2 0.54 275759244 209130 62.75 1306 1330 1306 1696 914 1305 1318.60 2.22 0 -2274 1337 1321 1313 1297 1289 1317 1293 513 391 500 960 1 1 102586356 1346 22.62 0.52 12 0.20 58.00 2517.00 1677 20241219 -21.77 1152 20240909 13.89 1593 -17.64 20250113 1290 1.71 20250311 1677 -21.77 20241219 1152 13.89 20240909 3.71 N 009270 500 512 억 2273143 N N 108 N 00 N
4 20250313 140237 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1309 4 2 0.31 262034008 198660 59.61 1306 1330 1306 1696 914 1305 1319.01 2.22 0 -341 1337 1321 1313 1297 1289 1317 1293 513 391 500 960 1 1 102586356 1343 22.57 0.52 12 0.19 58.00 2517.00 1677 20241219 -21.94 1152 20240909 13.63 1593 -17.83 20250113 1290 1.47 20250311 1677 -21.94 20241219 1152 13.63 20240909 3.71 N 009270 500 512 억 2273143 N N 108 N 00 N
5 20250313 130238 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1314 9 2 0.69 242219827 183543 55.07 1306 1330 1306 1696 914 1305 1319.69 2.22 0 -862 1337 1321 1313 1297 1289 1317 1293 513 391 500 960 1 1 102586356 1348 22.66 0.52 12 0.18 58.00 2517.00 1677 20241219 -21.65 1152 20240909 14.06 1593 -17.51 20250113 1290 1.86 20250311 1677 -21.65 20241219 1152 14.06 20240909 3.71 N 009270 500 512 억 2273143 N N 108 N 00 N
6 20250313 120237 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1316 11 2 0.84 215504275 163181 48.96 1306 1330 1306 1696 914 1305 1320.65 2.22 0 9653 1337 1321 1313 1297 1289 1317 1293 513 391 500 960 1 1 102586356 1350 22.69 0.52 12 0.16 58.00 2517.00 1677 20241219 -21.53 1152 20240909 14.24 1593 -17.39 20250113 1290 2.02 20250311 1677 -21.53 20241219 1152 14.24 20240909 3.71 N 009270 500 512 억 2273143 N N 108 N 00 N
7 20250313 110237 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1325 20 2 1.53 192709811 145898 43.77 1306 1330 1306 1696 914 1305 1320.85 2.22 0 19499 1337 1321 1313 1297 1289 1317 1293 513 391 500 960 1 1 102586356 1359 22.84 0.53 12 0.14 58.00 2517.00 1677 20241219 -20.99 1152 20240909 15.02 1593 -16.82 20250113 1290 2.71 20250311 1677 -20.99 20241219 1152 15.02 20240909 3.71 N 009270 500 512 억 2273143 N N 108 N 00 N
8 20250313 100237 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1324 19 2 1.46 105193777 79696 23.91 1306 1327 1306 1696 914 1305 1319.94 2.22 0 10283 1337 1321 1313 1297 1289 1317 1293 513 391 500 960 1 1 102586356 1358 22.83 0.53 12 0.08 58.00 2517.00 1677 20241219 -21.05 1152 20240909 14.93 1593 -16.89 20250113 1290 2.64 20250311 1677 -21.05 20241219 1152 14.93 20240909 3.71 N 009270 500 512 억 2273143 N N 108 N 00 N
9 20250313 090238 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1312 7 2 0.54 7274764 5570 1.67 1306 1313 1306 1696 914 1305 1306.06 2.22 0 172 1337 1321 1313 1297 1289 1317 1293 513 391 500 960 1 1 102586356 1346 22.62 0.52 12 0.01 58.00 2517.00 1677 20241219 -21.77 1152 20240909 13.89 1593 -17.64 20250113 1290 1.71 20250311 1677 -21.77 20241219 1152 13.89 20240909 3.71 N 009270 500 512 억 2273143 N N 108 N 00 N
10 20250312 160236 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1305 -18 5 -1.36 438980812 333199 58.51 1312 1329 1305 1719 927 1323 1317.47 2.28 0 -65212 1345 1334 1312 1301 1279 1339 1306 513 396 500 970 1 1 102586356 1339 22.50 0.52 12 0.32 58.00 2517.00 1677 20241219 -22.18 1152 20240909 13.28 1593 -18.08 20250113 1290 1.16 20250311 1677 -22.18 20241219 1152 13.28 20240909 3.73 N 009270 500 512 억 2342678 N N 108 N 00 N
11 20250312 150238 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1310 -13 5 -0.98 401937428 304842 53.53 1312 1329 1309 1719 927 1323 1318.51 2.28 0 -58328 1345 1334 1312 1301 1279 1339 1306 513 396 500 970 1 1 102586356 1344 22.59 0.52 12 0.30 58.00 2517.00 1677 20241219 -21.88 1152 20240909 13.72 1593 -17.77 20250113 1290 1.55 20250311 1677 -21.88 20241219 1152 13.72 20240909 3.73 N 009270 500 512 억 2342678 N N 0 N 00 N
12 20250312 140237 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1317 -6 5 -0.45 349412877 264768 46.49 1312 1329 1310 1719 927 1323 1319.69 2.28 0 -42066 1345 1334 1312 1301 1279 1339 1306 513 396 500 970 1 1 102586356 1351 22.71 0.52 12 0.26 58.00 2517.00 1677 20241219 -21.47 1152 20240909 14.32 1593 -17.33 20250113 1290 2.09 20250311 1677 -21.47 20241219 1152 14.32 20240909 3.73 N 009270 500 512 억 2342678 N N 0 N 00 N