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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1306,-28,5,-2.10,706530325,537737,144.59,1334,1334,1306,1734,934,1334,1313.97,1.96,0,29507,1370,1352,1336,1318,1302,1344,1310,513,400,500,980,1,1,102586356,1340,22.52,0.52,12,0.52,58.00,2517.00,1677,20241219,-22.12,1152,20240909,13.37,1593,-18.02,20250113,1290,1.24,20250311,1677,-22.12,20241219,1152,13.37,20240909,3.78,N,009270,500,512 억,,2015674,N,N,530,N,00,N
20250321,150241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1310,-24,5,-1.80,651775114,495838,133.33,1334,1334,1307,1734,934,1334,1314.49,1.96,0,44903,1370,1352,1336,1318,1302,1344,1310,513,400,500,980,1,1,102586356,1344,22.59,0.52,12,0.48,58.00,2517.00,1677,20241219,-21.88,1152,20240909,13.72,1593,-17.77,20250113,1290,1.55,20250311,1677,-21.88,20241219,1152,13.72,20240909,3.78,N,009270,500,512 억,,2015674,N,N,660,N,00,N
20250321,140240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1318,-16,5,-1.20,523046647,397682,106.93,1334,1334,1307,1734,934,1334,1315.24,1.96,0,39176,1370,1352,1336,1318,1302,1344,1310,513,400,500,980,1,1,102586356,1352,22.72,0.52,12,0.39,58.00,2517.00,1677,20241219,-21.41,1152,20240909,14.41,1593,-17.26,20250113,1290,2.17,20250311,1677,-21.41,20241219,1152,14.41,20240909,3.78,N,009270,500,512 억,,2015674,N,N,660,N,00,N
20250321,130241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1323,-11,5,-0.82,492757876,374741,100.76,1334,1334,1307,1734,934,1334,1314.93,1.96,0,44340,1370,1352,1336,1318,1302,1344,1310,513,400,500,980,1,1,102586356,1357,22.81,0.53,12,0.37,58.00,2517.00,1677,20241219,-21.11,1152,20240909,14.84,1593,-16.95,20250113,1290,2.56,20250311,1677,-21.11,20241219,1152,14.84,20240909,3.78,N,009270,500,512 억,,2015674,N,N,660,N,00,N
20250321,120242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1323,-11,5,-0.82,396150381,301659,81.11,1334,1334,1307,1734,934,1334,1313.24,1.96,0,19191,1370,1352,1336,1318,1302,1344,1310,513,400,500,980,1,1,102586356,1357,22.81,0.53,12,0.29,58.00,2517.00,1677,20241219,-21.11,1152,20240909,14.84,1593,-16.95,20250113,1290,2.56,20250311,1677,-21.11,20241219,1152,14.84,20240909,3.78,N,009270,500,512 억,,2015674,N,N,660,N,00,N
20250321,110241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1315,-19,5,-1.42,349999993,266631,71.69,1334,1334,1307,1734,934,1334,1312.68,1.96,0,8651,1370,1352,1336,1318,1302,1344,1310,513,400,500,980,1,1,102586356,1349,22.67,0.52,12,0.26,58.00,2517.00,1677,20241219,-21.59,1152,20240909,14.15,1593,-17.45,20250113,1290,1.94,20250311,1677,-21.59,20241219,1152,14.15,20240909,3.78,N,009270,500,512 억,,2015674,N,N,660,N,00,N
20250321,100242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1311,-23,5,-1.72,219755641,167368,45.00,1334,1334,1307,1734,934,1334,1313.01,1.96,0,-22990,1370,1352,1336,1318,1302,1344,1310,513,400,500,980,1,1,102586356,1345,22.60,0.52,12,0.16,58.00,2517.00,1677,20241219,-21.82,1152,20240909,13.80,1593,-17.70,20250113,1290,1.63,20250311,1677,-21.82,20241219,1152,13.80,20240909,3.78,N,009270,500,512 억,,2015674,N,N,660,N,00,N
20250321,090243,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1333,-1,5,-0.07,2846786,2136,0.57,1334,1334,1328,1734,934,1334,1332.76,1.96,0,-227,1370,1352,1336,1318,1302,1344,1310,513,400,500,980,1,1,102586356,1367,22.98,0.53,12,0.00,58.00,2517.00,1677,20241219,-20.51,1152,20240909,15.71,1593,-16.32,20250113,1290,3.33,20250311,1677,-20.51,20241219,1152,15.71,20240909,3.78,N,009270,500,512 억,,2015674,N,N,660,N,00,N
20250320,160300,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1334,-10,5,-0.74,472861694,354695,69.95,1351,1354,1320,1747,941,1344,1333.15,1.97,0,-23453,1382,1362,1349,1329,1316,1356,1323,513,403,500,990,1,1,102586356,1369,23.00,0.53,12,0.35,58.00,2517.00,1677,20241219,-20.45,1152,20240909,15.80,1593,-16.26,20250113,1290,3.41,20250311,1677,-20.45,20241219,1152,15.80,20240909,3.75,N,009270,500,512 억,,2020314,N,N,660,N,00,N
20250320,150241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1323,-21,5,-1.56,441411829,330963,65.27,1351,1354,1320,1747,941,1344,1333.72,1.97,0,-24764,1382,1362,1349,1329,1316,1356,1323,513,403,500,990,1,1,102586356,1357,22.81,0.53,12,0.32,58.00,2517.00,1677,20241219,-21.11,1152,20240909,14.84,1593,-16.95,20250113,1290,2.56,20250311,1677,-21.11,20241219,1152,14.84,20240909,3.75,N,009270,500,512 억,,2020314,N,N,568,N,00,N
20250320,140242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1322,-22,5,-1.64,365716800,273738,53.99,1351,1354,1321,1747,941,1344,1336.01,1.97,0,-34057,1382,1362,1349,1329,1316,1356,1323,513,403,500,990,1,1,102586356,1356,22.79,0.53,12,0.27,58.00,2517.00,1677,20241219,-21.17,1152,20240909,14.76,1593,-17.01,20250113,1290,2.48,20250311,1677,-21.17,20241219,1152,14.76,20240909,3.75,N,009270,500,512 억,,2020314,N,N,568,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 20250321 160241 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1306 -28 5 -2.10 706530325 537737 144.59 1334 1334 1306 1734 934 1334 1313.97 1.96 0 29507 1370 1352 1336 1318 1302 1344 1310 513 400 500 980 1 1 102586356 1340 22.52 0.52 12 0.52 58.00 2517.00 1677 20241219 -22.12 1152 20240909 13.37 1593 -18.02 20250113 1290 1.24 20250311 1677 -22.12 20241219 1152 13.37 20240909 3.78 N 009270 500 512 억 2015674 N N 530 N 00 N
3 20250321 150241 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1310 -24 5 -1.80 651775114 495838 133.33 1334 1334 1307 1734 934 1334 1314.49 1.96 0 44903 1370 1352 1336 1318 1302 1344 1310 513 400 500 980 1 1 102586356 1344 22.59 0.52 12 0.48 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 3.78 N 009270 500 512 억 2015674 N N 660 N 00 N
4 20250321 140240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1318 -16 5 -1.20 523046647 397682 106.93 1334 1334 1307 1734 934 1334 1315.24 1.96 0 39176 1370 1352 1336 1318 1302 1344 1310 513 400 500 980 1 1 102586356 1352 22.72 0.52 12 0.39 58.00 2517.00 1677 20241219 -21.41 1152 20240909 14.41 1593 -17.26 20250113 1290 2.17 20250311 1677 -21.41 20241219 1152 14.41 20240909 3.78 N 009270 500 512 억 2015674 N N 660 N 00 N
5 20250321 130241 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1323 -11 5 -0.82 492757876 374741 100.76 1334 1334 1307 1734 934 1334 1314.93 1.96 0 44340 1370 1352 1336 1318 1302 1344 1310 513 400 500 980 1 1 102586356 1357 22.81 0.53 12 0.37 58.00 2517.00 1677 20241219 -21.11 1152 20240909 14.84 1593 -16.95 20250113 1290 2.56 20250311 1677 -21.11 20241219 1152 14.84 20240909 3.78 N 009270 500 512 억 2015674 N N 660 N 00 N
6 20250321 120242 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1323 -11 5 -0.82 396150381 301659 81.11 1334 1334 1307 1734 934 1334 1313.24 1.96 0 19191 1370 1352 1336 1318 1302 1344 1310 513 400 500 980 1 1 102586356 1357 22.81 0.53 12 0.29 58.00 2517.00 1677 20241219 -21.11 1152 20240909 14.84 1593 -16.95 20250113 1290 2.56 20250311 1677 -21.11 20241219 1152 14.84 20240909 3.78 N 009270 500 512 억 2015674 N N 660 N 00 N
7 20250321 110241 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1315 -19 5 -1.42 349999993 266631 71.69 1334 1334 1307 1734 934 1334 1312.68 1.96 0 8651 1370 1352 1336 1318 1302 1344 1310 513 400 500 980 1 1 102586356 1349 22.67 0.52 12 0.26 58.00 2517.00 1677 20241219 -21.59 1152 20240909 14.15 1593 -17.45 20250113 1290 1.94 20250311 1677 -21.59 20241219 1152 14.15 20240909 3.78 N 009270 500 512 억 2015674 N N 660 N 00 N
8 20250321 100242 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1311 -23 5 -1.72 219755641 167368 45.00 1334 1334 1307 1734 934 1334 1313.01 1.96 0 -22990 1370 1352 1336 1318 1302 1344 1310 513 400 500 980 1 1 102586356 1345 22.60 0.52 12 0.16 58.00 2517.00 1677 20241219 -21.82 1152 20240909 13.80 1593 -17.70 20250113 1290 1.63 20250311 1677 -21.82 20241219 1152 13.80 20240909 3.78 N 009270 500 512 억 2015674 N N 660 N 00 N
9 20250321 090243 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1333 -1 5 -0.07 2846786 2136 0.57 1334 1334 1328 1734 934 1334 1332.76 1.96 0 -227 1370 1352 1336 1318 1302 1344 1310 513 400 500 980 1 1 102586356 1367 22.98 0.53 12 0.00 58.00 2517.00 1677 20241219 -20.51 1152 20240909 15.71 1593 -16.32 20250113 1290 3.33 20250311 1677 -20.51 20241219 1152 15.71 20240909 3.78 N 009270 500 512 억 2015674 N N 660 N 00 N
10 20250320 160300 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1334 -10 5 -0.74 472861694 354695 69.95 1351 1354 1320 1747 941 1344 1333.15 1.97 0 -23453 1382 1362 1349 1329 1316 1356 1323 513 403 500 990 1 1 102586356 1369 23.00 0.53 12 0.35 58.00 2517.00 1677 20241219 -20.45 1152 20240909 15.80 1593 -16.26 20250113 1290 3.41 20250311 1677 -20.45 20241219 1152 15.80 20240909 3.75 N 009270 500 512 억 2020314 N N 660 N 00 N
11 20250320 150241 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1323 -21 5 -1.56 441411829 330963 65.27 1351 1354 1320 1747 941 1344 1333.72 1.97 0 -24764 1382 1362 1349 1329 1316 1356 1323 513 403 500 990 1 1 102586356 1357 22.81 0.53 12 0.32 58.00 2517.00 1677 20241219 -21.11 1152 20240909 14.84 1593 -16.95 20250113 1290 2.56 20250311 1677 -21.11 20241219 1152 14.84 20240909 3.75 N 009270 500 512 억 2020314 N N 568 N 00 N
12 20250320 140242 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1322 -22 5 -1.64 365716800 273738 53.99 1351 1354 1321 1747 941 1344 1336.01 1.97 0 -34057 1382 1362 1349 1329 1316 1356 1323 513 403 500 990 1 1 102586356 1356 22.79 0.53 12 0.27 58.00 2517.00 1677 20241219 -21.17 1152 20240909 14.76 1593 -17.01 20250113 1290 2.48 20250311 1677 -21.17 20241219 1152 14.76 20240909 3.75 N 009270 500 512 억 2020314 N N 568 N 00 N