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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084870/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
20250312,160652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1123,0,3,0.00,27617214,24544,24.56,1113,1138,1109,1459,787,1123,1125.23,1.68,0,-658,1199,1161,1098,1060,997,1180,1079,104,336,500,760,1,1,20856819,234,3.48,0.37,12,0.12,323.00,3022.00,1854,20240409,-39.43,1018,20250213,10.31,1252,-10.30,20250108,1018,10.31,20250213,1854,-39.43,20240409,1018,10.31,20250213,1.03,N,084870,500,104 억,,349727,N,N,26,N,00,N
20250312,150654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1129,6,2,0.53,26251881,23333,23.35,1113,1138,1109,1459,787,1123,1125.11,1.68,0,-619,1199,1161,1098,1060,997,1180,1079,104,336,500,760,1,1,20856819,235,3.50,0.37,12,0.11,323.00,3022.00,1854,20240409,-39.10,1018,20250213,10.90,1252,-9.82,20250108,1018,10.90,20250213,1854,-39.10,20240409,1018,10.90,20250213,1.03,N,084870,500,104 억,,349727,N,N,3,N,00,N
20250312,140652,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1127,4,2,0.36,25028077,22246,22.26,1113,1138,1109,1459,787,1123,1125.07,1.68,0,-613,1199,1161,1098,1060,997,1180,1079,104,336,500,760,1,1,20856819,235,3.49,0.37,12,0.11,323.00,3022.00,1854,20240409,-39.21,1018,20250213,10.71,1252,-9.98,20250108,1018,10.71,20250213,1854,-39.21,20240409,1018,10.71,20250213,1.03,N,084870,500,104 억,,349727,N,N,3,N,00,N
20250312,130651,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1122,-1,5,-0.09,24343760,21639,21.66,1113,1138,1109,1459,787,1123,1125.01,1.68,0,-424,1199,1161,1098,1060,997,1180,1079,104,336,500,760,1,1,20856819,234,3.47,0.37,12,0.10,323.00,3022.00,1854,20240409,-39.48,1018,20250213,10.22,1252,-10.38,20250108,1018,10.22,20250213,1854,-39.48,20240409,1018,10.22,20250213,1.03,N,084870,500,104 억,,349727,N,N,3,N,00,N
20250312,120654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1130,7,2,0.62,16864857,14966,14.98,1113,1138,1113,1459,787,1123,1126.92,1.68,0,-404,1199,1161,1098,1060,997,1180,1079,104,336,500,760,1,1,20856819,236,3.50,0.37,12,0.07,323.00,3022.00,1854,20240409,-39.05,1018,20250213,11.00,1252,-9.74,20250108,1018,11.00,20250213,1854,-39.05,20240409,1018,11.00,20250213,1.03,N,084870,500,104 억,,349727,N,N,3,N,00,N
20250312,110649,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1136,13,2,1.16,15491819,13753,13.76,1113,1138,1113,1459,787,1123,1126.47,1.68,0,-404,1199,1161,1098,1060,997,1180,1079,104,336,500,760,1,1,20856819,237,3.52,0.38,12,0.07,323.00,3022.00,1854,20240409,-38.73,1018,20250213,11.59,1252,-9.27,20250108,1018,11.59,20250213,1854,-38.73,20240409,1018,11.59,20250213,1.03,N,084870,500,104 억,,349727,N,N,3,N,00,N
20250312,100650,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1119,-4,5,-0.36,3763475,3373,3.38,1113,1123,1113,1459,787,1123,1115.44,1.68,0,853,1199,1161,1098,1060,997,1180,1079,104,336,500,760,1,1,20856819,233,3.46,0.37,12,0.02,323.00,3022.00,1854,20240409,-39.64,1018,20250213,9.92,1252,-10.62,20250108,1018,9.92,20250213,1854,-39.64,20240409,1018,9.92,20250213,1.03,N,084870,500,104 억,,349727,N,N,3,N,00,N
20250312,090655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1114,-9,5,-0.80,2543543,2284,2.29,1113,1114,1113,1459,787,1123,1113.00,1.68,0,897,1199,1161,1098,1060,997,1180,1079,104,336,500,760,1,1,20856819,232,3.45,0.37,12,0.01,323.00,3022.00,1854,20240409,-39.91,1018,20250213,9.43,1252,-11.02,20250108,1018,9.43,20250213,1854,-39.91,20240409,1018,9.43,20250213,1.03,N,084870,500,104 억,,349727,N,N,3,N,00,N
20250311,160646,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1123,-6,5,-0.53,108174247,99916,285.29,1035,1136,1035,1467,791,1129,1082.64,1.68,0,4111,1162,1145,1113,1096,1064,1154,1105,104,338,500,760,1,1,20856819,234,3.48,0.37,12,0.48,323.00,3022.00,1854,20240409,-39.43,1018,20250213,10.31,1252,-10.30,20250108,1018,10.31,20250213,1854,-39.43,20240409,1018,10.31,20250213,1.03,N,084870,500,104 억,,350872,N,N,3,N,00,N
20250311,150649,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1118,-11,5,-0.97,107161453,99013,282.72,1035,1136,1035,1467,791,1129,1082.29,1.68,0,4461,1162,1145,1113,1096,1064,1154,1105,104,338,500,760,1,1,20856819,233,3.46,0.37,12,0.47,323.00,3022.00,1854,20240409,-39.70,1018,20250213,9.82,1252,-10.70,20250108,1018,9.82,20250213,1854,-39.70,20240409,1018,9.82,20250213,1.03,N,084870,500,104 억,,350872,N,N,3,N,00,N
20250311,140649,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1123,-6,5,-0.53,102082823,94467,269.74,1035,1136,1035,1467,791,1129,1080.61,1.68,0,4622,1162,1145,1113,1096,1064,1154,1105,104,338,500,760,1,1,20856819,234,3.48,0.37,12,0.45,323.00,3022.00,1854,20240409,-39.43,1018,20250213,10.31,1252,-10.30,20250108,1018,10.31,20250213,1854,-39.43,20240409,1018,10.31,20250213,1.03,N,084870,500,104 억,,350872,N,N,3,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 20250312 160652 57 100.00 KOSPI 섬유·의류 N N N N N 1123 0 3 0.00 27617214 24544 24.56 1113 1138 1109 1459 787 1123 1125.23 1.68 0 -658 1199 1161 1098 1060 997 1180 1079 104 336 500 760 1 1 20856819 234 3.48 0.37 12 0.12 323.00 3022.00 1854 20240409 -39.43 1018 20250213 10.31 1252 -10.30 20250108 1018 10.31 20250213 1854 -39.43 20240409 1018 10.31 20250213 1.03 N 084870 500 104 억 349727 N N 26 N 00 N
3 20250312 150654 57 100.00 KOSPI 섬유·의류 N N N N N 1129 6 2 0.53 26251881 23333 23.35 1113 1138 1109 1459 787 1123 1125.11 1.68 0 -619 1199 1161 1098 1060 997 1180 1079 104 336 500 760 1 1 20856819 235 3.50 0.37 12 0.11 323.00 3022.00 1854 20240409 -39.10 1018 20250213 10.90 1252 -9.82 20250108 1018 10.90 20250213 1854 -39.10 20240409 1018 10.90 20250213 1.03 N 084870 500 104 억 349727 N N 3 N 00 N
4 20250312 140652 57 100.00 KOSPI 섬유·의류 N N N N N 1127 4 2 0.36 25028077 22246 22.26 1113 1138 1109 1459 787 1123 1125.07 1.68 0 -613 1199 1161 1098 1060 997 1180 1079 104 336 500 760 1 1 20856819 235 3.49 0.37 12 0.11 323.00 3022.00 1854 20240409 -39.21 1018 20250213 10.71 1252 -9.98 20250108 1018 10.71 20250213 1854 -39.21 20240409 1018 10.71 20250213 1.03 N 084870 500 104 억 349727 N N 3 N 00 N
5 20250312 130651 57 100.00 KOSPI 섬유·의류 N N N N N 1122 -1 5 -0.09 24343760 21639 21.66 1113 1138 1109 1459 787 1123 1125.01 1.68 0 -424 1199 1161 1098 1060 997 1180 1079 104 336 500 760 1 1 20856819 234 3.47 0.37 12 0.10 323.00 3022.00 1854 20240409 -39.48 1018 20250213 10.22 1252 -10.38 20250108 1018 10.22 20250213 1854 -39.48 20240409 1018 10.22 20250213 1.03 N 084870 500 104 억 349727 N N 3 N 00 N
6 20250312 120654 57 100.00 KOSPI 섬유·의류 N N N N N 1130 7 2 0.62 16864857 14966 14.98 1113 1138 1113 1459 787 1123 1126.92 1.68 0 -404 1199 1161 1098 1060 997 1180 1079 104 336 500 760 1 1 20856819 236 3.50 0.37 12 0.07 323.00 3022.00 1854 20240409 -39.05 1018 20250213 11.00 1252 -9.74 20250108 1018 11.00 20250213 1854 -39.05 20240409 1018 11.00 20250213 1.03 N 084870 500 104 억 349727 N N 3 N 00 N
7 20250312 110649 57 100.00 KOSPI 섬유·의류 N N N N N 1136 13 2 1.16 15491819 13753 13.76 1113 1138 1113 1459 787 1123 1126.47 1.68 0 -404 1199 1161 1098 1060 997 1180 1079 104 336 500 760 1 1 20856819 237 3.52 0.38 12 0.07 323.00 3022.00 1854 20240409 -38.73 1018 20250213 11.59 1252 -9.27 20250108 1018 11.59 20250213 1854 -38.73 20240409 1018 11.59 20250213 1.03 N 084870 500 104 억 349727 N N 3 N 00 N
8 20250312 100650 57 100.00 KOSPI 섬유·의류 N N N N N 1119 -4 5 -0.36 3763475 3373 3.38 1113 1123 1113 1459 787 1123 1115.44 1.68 0 853 1199 1161 1098 1060 997 1180 1079 104 336 500 760 1 1 20856819 233 3.46 0.37 12 0.02 323.00 3022.00 1854 20240409 -39.64 1018 20250213 9.92 1252 -10.62 20250108 1018 9.92 20250213 1854 -39.64 20240409 1018 9.92 20250213 1.03 N 084870 500 104 억 349727 N N 3 N 00 N
9 20250312 090655 57 100.00 KOSPI 섬유·의류 N N N N N 1114 -9 5 -0.80 2543543 2284 2.29 1113 1114 1113 1459 787 1123 1113.00 1.68 0 897 1199 1161 1098 1060 997 1180 1079 104 336 500 760 1 1 20856819 232 3.45 0.37 12 0.01 323.00 3022.00 1854 20240409 -39.91 1018 20250213 9.43 1252 -11.02 20250108 1018 9.43 20250213 1854 -39.91 20240409 1018 9.43 20250213 1.03 N 084870 500 104 억 349727 N N 3 N 00 N
10 20250311 160646 57 100.00 KOSPI 섬유·의류 N N N N N 1123 -6 5 -0.53 108174247 99916 285.29 1035 1136 1035 1467 791 1129 1082.64 1.68 0 4111 1162 1145 1113 1096 1064 1154 1105 104 338 500 760 1 1 20856819 234 3.48 0.37 12 0.48 323.00 3022.00 1854 20240409 -39.43 1018 20250213 10.31 1252 -10.30 20250108 1018 10.31 20250213 1854 -39.43 20240409 1018 10.31 20250213 1.03 N 084870 500 104 억 350872 N N 3 N 00 N
11 20250311 150649 57 100.00 KOSPI 섬유·의류 N N N N N 1118 -11 5 -0.97 107161453 99013 282.72 1035 1136 1035 1467 791 1129 1082.29 1.68 0 4461 1162 1145 1113 1096 1064 1154 1105 104 338 500 760 1 1 20856819 233 3.46 0.37 12 0.47 323.00 3022.00 1854 20240409 -39.70 1018 20250213 9.82 1252 -10.70 20250108 1018 9.82 20250213 1854 -39.70 20240409 1018 9.82 20250213 1.03 N 084870 500 104 억 350872 N N 3 N 00 N
12 20250311 140649 57 100.00 KOSPI 섬유·의류 N N N N N 1123 -6 5 -0.53 102082823 94467 269.74 1035 1136 1035 1467 791 1129 1080.61 1.68 0 4622 1162 1145 1113 1096 1064 1154 1105 104 338 500 760 1 1 20856819 234 3.48 0.37 12 0.45 323.00 3022.00 1854 20240409 -39.43 1018 20250213 10.31 1252 -10.30 20250108 1018 10.31 20250213 1854 -39.43 20240409 1018 10.31 20250213 1.03 N 084870 500 104 억 350872 N N 3 N 00 N