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
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
20250321,160258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1416,-28,5,-1.94,683061754,469698,63.36,1500,1510,1381,1877,1011,1444,1454.26,1.37,0,-24766,1557,1500,1387,1330,1217,1529,1359,489,433,500,980,1,1,96997167,1373,-20.52,0.94,12,0.48,-69.00,1506.00,2145,20240610,-33.99,1190,20240909,18.99,1510,-6.23,20250321,1200,18.00,20250210,2145,-33.99,20240610,1190,18.99,20240909,2.25,N,011330,500,489 억,,1328336,N,N,171,N,00,N
20250321,150258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1419,-25,5,-1.73,674297291,463488,62.53,1500,1510,1381,1877,1011,1444,1454.83,1.37,0,-20609,1557,1500,1387,1330,1217,1529,1359,489,433,500,980,1,1,96997167,1376,-20.57,0.94,12,0.48,-69.00,1506.00,2145,20240610,-33.85,1190,20240909,19.24,1510,-6.03,20250321,1200,18.25,20250210,2145,-33.85,20240610,1190,19.24,20240909,2.25,N,011330,500,489 억,,1328336,N,N,17,N,00,N
20250321,140257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1407,-37,5,-2.56,602408998,412256,55.61,1500,1510,1381,1877,1011,1444,1461.25,1.37,0,-32278,1557,1500,1387,1330,1217,1529,1359,489,433,500,980,1,1,96997167,1365,-20.39,0.93,12,0.43,-69.00,1506.00,2145,20240610,-34.41,1190,20240909,18.24,1510,-6.82,20250321,1200,17.25,20250210,2145,-34.41,20240610,1190,18.24,20240909,2.25,N,011330,500,489 억,,1328336,N,N,17,N,00,N
20250321,130258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1437,-7,5,-0.48,590392986,403768,54.47,1500,1510,1381,1877,1011,1444,1462.21,1.37,0,-29590,1557,1500,1387,1330,1217,1529,1359,489,433,500,980,1,1,96997167,1394,-20.83,0.95,12,0.42,-69.00,1506.00,2145,20240610,-33.01,1190,20240909,20.76,1510,-4.83,20250321,1200,19.75,20250210,2145,-33.01,20240610,1190,20.76,20240909,2.25,N,011330,500,489 억,,1328336,N,N,17,N,00,N
20250321,120259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1412,-32,5,-2.22,550419725,375887,50.71,1500,1510,1381,1877,1011,1444,1464.32,1.37,0,-19561,1557,1500,1387,1330,1217,1529,1359,489,433,500,980,1,1,96997167,1370,-20.46,0.94,12,0.39,-69.00,1506.00,2145,20240610,-34.17,1190,20240909,18.66,1510,-6.49,20250321,1200,17.67,20250210,2145,-34.17,20240610,1190,18.66,20240909,2.25,N,011330,500,489 억,,1328336,N,N,17,N,00,N
20250321,110258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1407,-37,5,-2.56,511370222,348055,46.95,1500,1510,1381,1877,1011,1444,1469.22,1.37,0,-34101,1557,1500,1387,1330,1217,1529,1359,489,433,500,980,1,1,96997167,1365,-20.39,0.93,12,0.36,-69.00,1506.00,2145,20240610,-34.41,1190,20240909,18.24,1510,-6.82,20250321,1200,17.25,20250210,2145,-34.41,20240610,1190,18.24,20240909,2.25,N,011330,500,489 억,,1328336,N,N,17,N,00,N
20250321,100259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1450,6,2,0.42,427419228,288726,38.95,1500,1510,1381,1877,1011,1444,1480.36,1.37,0,-40672,1557,1500,1387,1330,1217,1529,1359,489,433,500,980,1,1,96997167,1406,-21.01,0.96,12,0.30,-69.00,1506.00,2145,20240610,-32.40,1190,20240909,21.85,1510,-3.97,20250321,1200,20.83,20250210,2145,-32.40,20240610,1190,21.85,20240909,2.25,N,011330,500,489 억,,1328336,N,N,17,N,00,N
20250321,090300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1506,62,2,4.29,128401401,86199,11.63,1500,1506,1444,1877,1011,1444,1489.59,1.37,0,-32711,1557,1500,1387,1330,1217,1529,1359,489,433,500,980,1,1,96997167,1461,-21.83,1.00,12,0.09,-69.00,1506.00,2145,20240610,-29.79,1190,20240909,26.55,1506,0.00,20250321,1200,25.50,20250210,2145,-29.79,20240610,1190,26.55,20240909,2.25,N,011330,500,489 억,,1328336,N,N,17,N,00,N
20250320,160317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1444,148,2,11.42,1016203465,738436,2764.02,1299,1444,1274,1684,908,1296,1376.12,1.19,0,180187,1323,1309,1292,1278,1261,1311,1280,489,388,500,880,1,1,96997167,1401,-20.93,0.96,12,0.76,-69.00,1506.00,2145,20240610,-32.68,1190,20240909,21.34,1500,-3.73,20250102,1200,20.33,20250210,2145,-32.68,20240610,1190,21.34,20240909,2.25,N,011330,500,489 억,,1156169,N,N,17,N,00,N
20250320,150258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1414,118,2,9.10,816117740,597902,2237.99,1299,1422,1274,1684,908,1296,1364.97,1.19,0,149203,1323,1309,1292,1278,1261,1311,1280,489,388,500,880,1,1,96997167,1372,-20.49,0.94,12,0.62,-69.00,1506.00,2145,20240610,-34.08,1190,20240909,18.82,1500,-5.73,20250102,1200,17.83,20250210,2145,-34.08,20240610,1190,18.82,20240909,2.25,N,011330,500,489 억,,1156169,N,N,9,N,00,N
20250320,140259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1402,106,2,8.18,656025493,484560,1813.74,1299,1413,1274,1684,908,1296,1353.86,1.19,0,131814,1323,1309,1292,1278,1261,1311,1280,489,388,500,880,1,1,96997167,1360,-20.32,0.93,12,0.50,-69.00,1506.00,2145,20240610,-34.64,1190,20240909,17.82,1500,-6.53,20250102,1200,16.83,20250210,2145,-34.64,20240610,1190,17.82,20240909,2.25,N,011330,500,489 억,,1156169,N,N,9,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 160258 57 100.00 KOSPI 섬유·의류 N N N N N 1416 -28 5 -1.94 683061754 469698 63.36 1500 1510 1381 1877 1011 1444 1454.26 1.37 0 -24766 1557 1500 1387 1330 1217 1529 1359 489 433 500 980 1 1 96997167 1373 -20.52 0.94 12 0.48 -69.00 1506.00 2145 20240610 -33.99 1190 20240909 18.99 1510 -6.23 20250321 1200 18.00 20250210 2145 -33.99 20240610 1190 18.99 20240909 2.25 N 011330 500 489 억 1328336 N N 171 N 00 N
3 20250321 150258 57 100.00 KOSPI 섬유·의류 N N N N N 1419 -25 5 -1.73 674297291 463488 62.53 1500 1510 1381 1877 1011 1444 1454.83 1.37 0 -20609 1557 1500 1387 1330 1217 1529 1359 489 433 500 980 1 1 96997167 1376 -20.57 0.94 12 0.48 -69.00 1506.00 2145 20240610 -33.85 1190 20240909 19.24 1510 -6.03 20250321 1200 18.25 20250210 2145 -33.85 20240610 1190 19.24 20240909 2.25 N 011330 500 489 억 1328336 N N 17 N 00 N
4 20250321 140257 57 100.00 KOSPI 섬유·의류 N N N N N 1407 -37 5 -2.56 602408998 412256 55.61 1500 1510 1381 1877 1011 1444 1461.25 1.37 0 -32278 1557 1500 1387 1330 1217 1529 1359 489 433 500 980 1 1 96997167 1365 -20.39 0.93 12 0.43 -69.00 1506.00 2145 20240610 -34.41 1190 20240909 18.24 1510 -6.82 20250321 1200 17.25 20250210 2145 -34.41 20240610 1190 18.24 20240909 2.25 N 011330 500 489 억 1328336 N N 17 N 00 N
5 20250321 130258 57 100.00 KOSPI 섬유·의류 N N N N N 1437 -7 5 -0.48 590392986 403768 54.47 1500 1510 1381 1877 1011 1444 1462.21 1.37 0 -29590 1557 1500 1387 1330 1217 1529 1359 489 433 500 980 1 1 96997167 1394 -20.83 0.95 12 0.42 -69.00 1506.00 2145 20240610 -33.01 1190 20240909 20.76 1510 -4.83 20250321 1200 19.75 20250210 2145 -33.01 20240610 1190 20.76 20240909 2.25 N 011330 500 489 억 1328336 N N 17 N 00 N
6 20250321 120259 57 100.00 KOSPI 섬유·의류 N N N N N 1412 -32 5 -2.22 550419725 375887 50.71 1500 1510 1381 1877 1011 1444 1464.32 1.37 0 -19561 1557 1500 1387 1330 1217 1529 1359 489 433 500 980 1 1 96997167 1370 -20.46 0.94 12 0.39 -69.00 1506.00 2145 20240610 -34.17 1190 20240909 18.66 1510 -6.49 20250321 1200 17.67 20250210 2145 -34.17 20240610 1190 18.66 20240909 2.25 N 011330 500 489 억 1328336 N N 17 N 00 N
7 20250321 110258 57 100.00 KOSPI 섬유·의류 N N N N N 1407 -37 5 -2.56 511370222 348055 46.95 1500 1510 1381 1877 1011 1444 1469.22 1.37 0 -34101 1557 1500 1387 1330 1217 1529 1359 489 433 500 980 1 1 96997167 1365 -20.39 0.93 12 0.36 -69.00 1506.00 2145 20240610 -34.41 1190 20240909 18.24 1510 -6.82 20250321 1200 17.25 20250210 2145 -34.41 20240610 1190 18.24 20240909 2.25 N 011330 500 489 억 1328336 N N 17 N 00 N
8 20250321 100259 57 100.00 KOSPI 섬유·의류 N N N N N 1450 6 2 0.42 427419228 288726 38.95 1500 1510 1381 1877 1011 1444 1480.36 1.37 0 -40672 1557 1500 1387 1330 1217 1529 1359 489 433 500 980 1 1 96997167 1406 -21.01 0.96 12 0.30 -69.00 1506.00 2145 20240610 -32.40 1190 20240909 21.85 1510 -3.97 20250321 1200 20.83 20250210 2145 -32.40 20240610 1190 21.85 20240909 2.25 N 011330 500 489 억 1328336 N N 17 N 00 N
9 20250321 090300 57 100.00 KOSPI 섬유·의류 N N N N N 1506 62 2 4.29 128401401 86199 11.63 1500 1506 1444 1877 1011 1444 1489.59 1.37 0 -32711 1557 1500 1387 1330 1217 1529 1359 489 433 500 980 1 1 96997167 1461 -21.83 1.00 12 0.09 -69.00 1506.00 2145 20240610 -29.79 1190 20240909 26.55 1506 0.00 20250321 1200 25.50 20250210 2145 -29.79 20240610 1190 26.55 20240909 2.25 N 011330 500 489 억 1328336 N N 17 N 00 N
10 20250320 160317 57 100.00 KOSPI 섬유·의류 N N N N N 1444 148 2 11.42 1016203465 738436 2764.02 1299 1444 1274 1684 908 1296 1376.12 1.19 0 180187 1323 1309 1292 1278 1261 1311 1280 489 388 500 880 1 1 96997167 1401 -20.93 0.96 12 0.76 -69.00 1506.00 2145 20240610 -32.68 1190 20240909 21.34 1500 -3.73 20250102 1200 20.33 20250210 2145 -32.68 20240610 1190 21.34 20240909 2.25 N 011330 500 489 억 1156169 N N 17 N 00 N
11 20250320 150258 57 100.00 KOSPI 섬유·의류 N N N N N 1414 118 2 9.10 816117740 597902 2237.99 1299 1422 1274 1684 908 1296 1364.97 1.19 0 149203 1323 1309 1292 1278 1261 1311 1280 489 388 500 880 1 1 96997167 1372 -20.49 0.94 12 0.62 -69.00 1506.00 2145 20240610 -34.08 1190 20240909 18.82 1500 -5.73 20250102 1200 17.83 20250210 2145 -34.08 20240610 1190 18.82 20240909 2.25 N 011330 500 489 억 1156169 N N 9 N 00 N
12 20250320 140259 57 100.00 KOSPI 섬유·의류 N N N N N 1402 106 2 8.18 656025493 484560 1813.74 1299 1413 1274 1684 908 1296 1353.86 1.19 0 131814 1323 1309 1292 1278 1261 1311 1280 489 388 500 880 1 1 96997167 1360 -20.32 0.93 12 0.50 -69.00 1506.00 2145 20240610 -34.64 1190 20240909 17.82 1500 -6.53 20250102 1200 16.83 20250210 2145 -34.64 20240610 1190 17.82 20240909 2.25 N 011330 500 489 억 1156169 N N 9 N 00 N