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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1145,-10,5,-0.87,32360951,28436,149.73,1144,1162,1110,1501,809,1155,1138.03,1.70,0,78,1177,1165,1145,1133,1113,1172,1140,104,346,500,780,1,1,20856819,239,3.54,0.38,12,0.14,323.00,3022.00,1854,20240409,-38.24,1018,20250213,12.48,1252,-8.55,20250108,1018,12.48,20250213,1854,-38.24,20240409,1018,12.48,20250213,1.00,N,084870,500,104 억,,354816,N,N,19,N,00,N
20250318,150706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1137,-18,5,-1.56,26894158,23635,124.45,1144,1162,1110,1501,809,1155,1137.90,1.70,0,42,1177,1165,1145,1133,1113,1172,1140,104,346,500,780,1,1,20856819,237,3.52,0.38,12,0.11,323.00,3022.00,1854,20240409,-38.67,1018,20250213,11.69,1252,-9.19,20250108,1018,11.69,20250213,1854,-38.67,20240409,1018,11.69,20250213,1.00,N,084870,500,104 억,,354816,N,N,6,N,00,N
20250318,140704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1145,-10,5,-0.87,24830312,21821,114.90,1144,1162,1110,1501,809,1155,1137.91,1.70,0,96,1177,1165,1145,1133,1113,1172,1140,104,346,500,780,1,1,20856819,239,3.54,0.38,12,0.10,323.00,3022.00,1854,20240409,-38.24,1018,20250213,12.48,1252,-8.55,20250108,1018,12.48,20250213,1854,-38.24,20240409,1018,12.48,20250213,1.00,N,084870,500,104 억,,354816,N,N,6,N,00,N
20250318,130703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1130,-25,5,-2.16,14638636,12793,67.36,1144,1162,1126,1501,809,1155,1144.27,1.70,0,-112,1177,1165,1145,1133,1113,1172,1140,104,346,500,780,1,1,20856819,236,3.50,0.37,12,0.06,323.00,3022.00,1854,20240409,-39.05,1018,20250213,11.00,1252,-9.74,20250108,1018,11.00,20250213,1854,-39.05,20240409,1018,11.00,20250213,1.00,N,084870,500,104 억,,354816,N,N,6,N,00,N
20250318,120704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1147,-8,5,-0.69,8038817,6987,36.79,1144,1162,1144,1501,809,1155,1150.54,1.70,0,42,1177,1165,1145,1133,1113,1172,1140,104,346,500,780,1,1,20856819,239,3.55,0.38,12,0.03,323.00,3022.00,1854,20240409,-38.13,1018,20250213,12.67,1252,-8.39,20250108,1018,12.67,20250213,1854,-38.13,20240409,1018,12.67,20250213,1.00,N,084870,500,104 억,,354816,N,N,6,N,00,N
20250318,110702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1147,-8,5,-0.69,6409767,5569,29.32,1144,1162,1144,1501,809,1155,1150.97,1.70,0,50,1177,1165,1145,1133,1113,1172,1140,104,346,500,780,1,1,20856819,239,3.55,0.38,12,0.03,323.00,3022.00,1854,20240409,-38.13,1018,20250213,12.67,1252,-8.39,20250108,1018,12.67,20250213,1854,-38.13,20240409,1018,12.67,20250213,1.00,N,084870,500,104 억,,354816,N,N,6,N,00,N
20250318,100705,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1154,-1,5,-0.09,2690365,2327,12.25,1144,1162,1144,1501,809,1155,1156.15,1.70,0,-457,1177,1165,1145,1133,1113,1172,1140,104,346,500,780,1,1,20856819,241,3.57,0.38,12,0.01,323.00,3022.00,1854,20240409,-37.76,1018,20250213,13.36,1252,-7.83,20250108,1018,13.36,20250213,1854,-37.76,20240409,1018,13.36,20250213,1.00,N,084870,500,104 억,,354816,N,N,6,N,00,N
20250318,090707,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1145,-10,5,-0.87,531972,465,2.45,1144,1155,1144,1501,809,1155,1144.03,1.70,0,0,1177,1165,1145,1133,1113,1172,1140,104,346,500,780,1,1,20856819,239,3.54,0.38,12,0.00,323.00,3022.00,1854,20240409,-38.24,1018,20250213,12.48,1252,-8.55,20250108,1018,12.48,20250213,1854,-38.24,20240409,1018,12.48,20250213,1.00,N,084870,500,104 억,,354816,N,N,6,N,00,N
20250317,160701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1155,19,2,1.67,21660442,18992,90.24,1136,1157,1125,1476,796,1136,1140.50,1.69,0,1905,1151,1143,1134,1126,1117,1147,1130,104,340,500,770,1,1,20856819,241,3.58,0.38,12,0.09,323.00,3022.00,1854,20240409,-37.70,1018,20250213,13.46,1252,-7.75,20250108,1018,13.46,20250213,1854,-37.70,20240409,1018,13.46,20250213,1.01,N,084870,500,104 억,,352911,N,N,6,N,00,N
20250317,150701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1154,18,2,1.58,20909843,18342,87.15,1136,1157,1125,1476,796,1136,1140.00,1.69,0,1900,1151,1143,1134,1126,1117,1147,1130,104,340,500,770,1,1,20856819,241,3.57,0.38,12,0.09,323.00,3022.00,1854,20240409,-37.76,1018,20250213,13.36,1252,-7.83,20250108,1018,13.36,20250213,1854,-37.76,20240409,1018,13.36,20250213,1.01,N,084870,500,104 억,,352911,N,N,6,N,00,N
20250317,140702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1145,9,2,0.79,17404558,15303,72.71,1136,1157,1125,1476,796,1136,1137.33,1.69,0,1944,1151,1143,1134,1126,1117,1147,1130,104,340,500,770,1,1,20856819,239,3.54,0.38,12,0.07,323.00,3022.00,1854,20240409,-38.24,1018,20250213,12.48,1252,-8.55,20250108,1018,12.48,20250213,1854,-38.24,20240409,1018,12.48,20250213,1.01,N,084870,500,104 억,,352911,N,N,6,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 20250318 160702 57 100.00 KOSPI 섬유·의류 N N N N N 1145 -10 5 -0.87 32360951 28436 149.73 1144 1162 1110 1501 809 1155 1138.03 1.70 0 78 1177 1165 1145 1133 1113 1172 1140 104 346 500 780 1 1 20856819 239 3.54 0.38 12 0.14 323.00 3022.00 1854 20240409 -38.24 1018 20250213 12.48 1252 -8.55 20250108 1018 12.48 20250213 1854 -38.24 20240409 1018 12.48 20250213 1.00 N 084870 500 104 억 354816 N N 19 N 00 N
3 20250318 150706 57 100.00 KOSPI 섬유·의류 N N N N N 1137 -18 5 -1.56 26894158 23635 124.45 1144 1162 1110 1501 809 1155 1137.90 1.70 0 42 1177 1165 1145 1133 1113 1172 1140 104 346 500 780 1 1 20856819 237 3.52 0.38 12 0.11 323.00 3022.00 1854 20240409 -38.67 1018 20250213 11.69 1252 -9.19 20250108 1018 11.69 20250213 1854 -38.67 20240409 1018 11.69 20250213 1.00 N 084870 500 104 억 354816 N N 6 N 00 N
4 20250318 140704 57 100.00 KOSPI 섬유·의류 N N N N N 1145 -10 5 -0.87 24830312 21821 114.90 1144 1162 1110 1501 809 1155 1137.91 1.70 0 96 1177 1165 1145 1133 1113 1172 1140 104 346 500 780 1 1 20856819 239 3.54 0.38 12 0.10 323.00 3022.00 1854 20240409 -38.24 1018 20250213 12.48 1252 -8.55 20250108 1018 12.48 20250213 1854 -38.24 20240409 1018 12.48 20250213 1.00 N 084870 500 104 억 354816 N N 6 N 00 N
5 20250318 130703 57 100.00 KOSPI 섬유·의류 N N N N N 1130 -25 5 -2.16 14638636 12793 67.36 1144 1162 1126 1501 809 1155 1144.27 1.70 0 -112 1177 1165 1145 1133 1113 1172 1140 104 346 500 780 1 1 20856819 236 3.50 0.37 12 0.06 323.00 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 1.00 N 084870 500 104 억 354816 N N 6 N 00 N
6 20250318 120704 57 100.00 KOSPI 섬유·의류 N N N N N 1147 -8 5 -0.69 8038817 6987 36.79 1144 1162 1144 1501 809 1155 1150.54 1.70 0 42 1177 1165 1145 1133 1113 1172 1140 104 346 500 780 1 1 20856819 239 3.55 0.38 12 0.03 323.00 3022.00 1854 20240409 -38.13 1018 20250213 12.67 1252 -8.39 20250108 1018 12.67 20250213 1854 -38.13 20240409 1018 12.67 20250213 1.00 N 084870 500 104 억 354816 N N 6 N 00 N
7 20250318 110702 57 100.00 KOSPI 섬유·의류 N N N N N 1147 -8 5 -0.69 6409767 5569 29.32 1144 1162 1144 1501 809 1155 1150.97 1.70 0 50 1177 1165 1145 1133 1113 1172 1140 104 346 500 780 1 1 20856819 239 3.55 0.38 12 0.03 323.00 3022.00 1854 20240409 -38.13 1018 20250213 12.67 1252 -8.39 20250108 1018 12.67 20250213 1854 -38.13 20240409 1018 12.67 20250213 1.00 N 084870 500 104 억 354816 N N 6 N 00 N
8 20250318 100705 57 100.00 KOSPI 섬유·의류 N N N N N 1154 -1 5 -0.09 2690365 2327 12.25 1144 1162 1144 1501 809 1155 1156.15 1.70 0 -457 1177 1165 1145 1133 1113 1172 1140 104 346 500 780 1 1 20856819 241 3.57 0.38 12 0.01 323.00 3022.00 1854 20240409 -37.76 1018 20250213 13.36 1252 -7.83 20250108 1018 13.36 20250213 1854 -37.76 20240409 1018 13.36 20250213 1.00 N 084870 500 104 억 354816 N N 6 N 00 N
9 20250318 090707 57 100.00 KOSPI 섬유·의류 N N N N N 1145 -10 5 -0.87 531972 465 2.45 1144 1155 1144 1501 809 1155 1144.03 1.70 0 0 1177 1165 1145 1133 1113 1172 1140 104 346 500 780 1 1 20856819 239 3.54 0.38 12 0.00 323.00 3022.00 1854 20240409 -38.24 1018 20250213 12.48 1252 -8.55 20250108 1018 12.48 20250213 1854 -38.24 20240409 1018 12.48 20250213 1.00 N 084870 500 104 억 354816 N N 6 N 00 N
10 20250317 160701 57 100.00 KOSPI 섬유·의류 N N N N N 1155 19 2 1.67 21660442 18992 90.24 1136 1157 1125 1476 796 1136 1140.50 1.69 0 1905 1151 1143 1134 1126 1117 1147 1130 104 340 500 770 1 1 20856819 241 3.58 0.38 12 0.09 323.00 3022.00 1854 20240409 -37.70 1018 20250213 13.46 1252 -7.75 20250108 1018 13.46 20250213 1854 -37.70 20240409 1018 13.46 20250213 1.01 N 084870 500 104 억 352911 N N 6 N 00 N
11 20250317 150701 57 100.00 KOSPI 섬유·의류 N N N N N 1154 18 2 1.58 20909843 18342 87.15 1136 1157 1125 1476 796 1136 1140.00 1.69 0 1900 1151 1143 1134 1126 1117 1147 1130 104 340 500 770 1 1 20856819 241 3.57 0.38 12 0.09 323.00 3022.00 1854 20240409 -37.76 1018 20250213 13.36 1252 -7.83 20250108 1018 13.36 20250213 1854 -37.76 20240409 1018 13.36 20250213 1.01 N 084870 500 104 억 352911 N N 6 N 00 N
12 20250317 140702 57 100.00 KOSPI 섬유·의류 N N N N N 1145 9 2 0.79 17404558 15303 72.71 1136 1157 1125 1476 796 1136 1137.33 1.69 0 1944 1151 1143 1134 1126 1117 1147 1130 104 340 500 770 1 1 20856819 239 3.54 0.38 12 0.07 323.00 3022.00 1854 20240409 -38.24 1018 20250213 12.48 1252 -8.55 20250108 1018 12.48 20250213 1854 -38.24 20240409 1018 12.48 20250213 1.01 N 084870 500 104 억 352911 N N 6 N 00 N