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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1156,20,2,1.76,15884274,13987,66.46,1136,1157,1125,1476,796,1136,1135.65,1.69,0,1956,1151,1143,1134,1126,1117,1147,1130,104,340,500,770,1,1,20856819,241,3.58,0.38,12,0.07,323.00,3022.00,1854,20240409,-37.65,1018,20250213,13.56,1252,-7.67,20250108,1018,13.56,20250213,1854,-37.65,20240409,1018,13.56,20250213,1.01,N,084870,500,104 억,,352911,N,N,6,N,00,N
20250317,120701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1135,-1,5,-0.09,8615291,7623,36.22,1136,1136,1125,1476,796,1136,1130.17,1.69,0,1940,1151,1143,1134,1126,1117,1147,1130,104,340,500,770,1,1,20856819,237,3.51,0.38,12,0.04,323.00,3022.00,1854,20240409,-38.78,1018,20250213,11.49,1252,-9.35,20250108,1018,11.49,20250213,1854,-38.78,20240409,1018,11.49,20250213,1.01,N,084870,500,104 억,,352911,N,N,6,N,00,N
20250317,110703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1132,-4,5,-0.35,7873638,6969,33.11,1136,1136,1125,1476,796,1136,1129.81,1.69,0,1936,1151,1143,1134,1126,1117,1147,1130,104,340,500,770,1,1,20856819,236,3.50,0.37,12,0.03,323.00,3022.00,1854,20240409,-38.94,1018,20250213,11.20,1252,-9.58,20250108,1018,11.20,20250213,1854,-38.94,20240409,1018,11.20,20250213,1.01,N,084870,500,104 억,,352911,N,N,6,N,00,N
20250317,100701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1133,-3,5,-0.26,7436889,6583,31.28,1136,1136,1125,1476,796,1136,1129.71,1.69,0,1976,1151,1143,1134,1126,1117,1147,1130,104,340,500,770,1,1,20856819,236,3.51,0.37,12,0.03,323.00,3022.00,1854,20240409,-38.89,1018,20250213,11.30,1252,-9.50,20250108,1018,11.30,20250213,1854,-38.89,20240409,1018,11.30,20250213,1.01,N,084870,500,104 억,,352911,N,N,6,N,00,N
20250317,090702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1136,0,3,0.00,1432493,1261,5.99,1136,1136,1133,1476,796,1136,1136.00,1.69,0,-188,1151,1143,1134,1126,1117,1147,1130,104,340,500,770,1,1,20856819,237,3.52,0.38,12,0.01,323.00,3022.00,1854,20240409,-38.73,1018,20250213,11.59,1252,-9.27,20250108,1018,11.59,20250213,1854,-38.73,20240409,1018,11.59,20250213,1.01,N,084870,500,104 억,,352911,N,N,6,N,00,N
20250314,160659,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1136,8,2,0.71,23850511,21046,103.34,1128,1142,1125,1466,790,1128,1133.28,1.69,0,120,1152,1139,1129,1116,1106,1135,1112,104,338,500,760,1,1,20856819,237,3.52,0.38,12,0.10,323.00,3022.00,1854,20240409,-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,,352807,N,N,6,N,00,N
20250314,150704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1137,9,2,0.80,20528915,18123,88.99,1128,1142,1125,1466,790,1128,1132.89,1.69,0,74,1152,1139,1129,1116,1106,1135,1112,104,338,500,760,1,1,20856819,237,3.52,0.38,12,0.09,323.00,3022.00,1854,20240409,-38.67,1018,20250213,11.69,1252,-9.19,20250108,1018,11.69,20250213,1854,-38.67,20240409,1018,11.69,20250213,1.03,N,084870,500,104 억,,352807,N,N,61,N,00,N
20250314,140659,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1132,4,2,0.35,16124309,14232,69.88,1128,1142,1125,1466,790,1128,1133.14,1.69,0,71,1152,1139,1129,1116,1106,1135,1112,104,338,500,760,1,1,20856819,236,3.50,0.37,12,0.07,323.00,3022.00,1854,20240409,-38.94,1018,20250213,11.20,1252,-9.58,20250108,1018,11.20,20250213,1854,-38.94,20240409,1018,11.20,20250213,1.03,N,084870,500,104 억,,352807,N,N,61,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 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
3 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
4 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
5 20250317 130702 57 100.00 KOSPI 섬유·의류 N N N N N 1156 20 2 1.76 15884274 13987 66.46 1136 1157 1125 1476 796 1136 1135.65 1.69 0 1956 1151 1143 1134 1126 1117 1147 1130 104 340 500 770 1 1 20856819 241 3.58 0.38 12 0.07 323.00 3022.00 1854 20240409 -37.65 1018 20250213 13.56 1252 -7.67 20250108 1018 13.56 20250213 1854 -37.65 20240409 1018 13.56 20250213 1.01 N 084870 500 104 억 352911 N N 6 N 00 N
6 20250317 120701 57 100.00 KOSPI 섬유·의류 N N N N N 1135 -1 5 -0.09 8615291 7623 36.22 1136 1136 1125 1476 796 1136 1130.17 1.69 0 1940 1151 1143 1134 1126 1117 1147 1130 104 340 500 770 1 1 20856819 237 3.51 0.38 12 0.04 323.00 3022.00 1854 20240409 -38.78 1018 20250213 11.49 1252 -9.35 20250108 1018 11.49 20250213 1854 -38.78 20240409 1018 11.49 20250213 1.01 N 084870 500 104 억 352911 N N 6 N 00 N
7 20250317 110703 57 100.00 KOSPI 섬유·의류 N N N N N 1132 -4 5 -0.35 7873638 6969 33.11 1136 1136 1125 1476 796 1136 1129.81 1.69 0 1936 1151 1143 1134 1126 1117 1147 1130 104 340 500 770 1 1 20856819 236 3.50 0.37 12 0.03 323.00 3022.00 1854 20240409 -38.94 1018 20250213 11.20 1252 -9.58 20250108 1018 11.20 20250213 1854 -38.94 20240409 1018 11.20 20250213 1.01 N 084870 500 104 억 352911 N N 6 N 00 N
8 20250317 100701 57 100.00 KOSPI 섬유·의류 N N N N N 1133 -3 5 -0.26 7436889 6583 31.28 1136 1136 1125 1476 796 1136 1129.71 1.69 0 1976 1151 1143 1134 1126 1117 1147 1130 104 340 500 770 1 1 20856819 236 3.51 0.37 12 0.03 323.00 3022.00 1854 20240409 -38.89 1018 20250213 11.30 1252 -9.50 20250108 1018 11.30 20250213 1854 -38.89 20240409 1018 11.30 20250213 1.01 N 084870 500 104 억 352911 N N 6 N 00 N
9 20250317 090702 57 100.00 KOSPI 섬유·의류 N N N N N 1136 0 3 0.00 1432493 1261 5.99 1136 1136 1133 1476 796 1136 1136.00 1.69 0 -188 1151 1143 1134 1126 1117 1147 1130 104 340 500 770 1 1 20856819 237 3.52 0.38 12 0.01 323.00 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 1.01 N 084870 500 104 억 352911 N N 6 N 00 N
10 20250314 160659 57 100.00 KOSPI 섬유·의류 N N N N N 1136 8 2 0.71 23850511 21046 103.34 1128 1142 1125 1466 790 1128 1133.28 1.69 0 120 1152 1139 1129 1116 1106 1135 1112 104 338 500 760 1 1 20856819 237 3.52 0.38 12 0.10 323.00 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 352807 N N 6 N 00 N
11 20250314 150704 57 100.00 KOSPI 섬유·의류 N N N N N 1137 9 2 0.80 20528915 18123 88.99 1128 1142 1125 1466 790 1128 1132.89 1.69 0 74 1152 1139 1129 1116 1106 1135 1112 104 338 500 760 1 1 20856819 237 3.52 0.38 12 0.09 323.00 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 1.03 N 084870 500 104 억 352807 N N 61 N 00 N
12 20250314 140659 57 100.00 KOSPI 섬유·의류 N N N N N 1132 4 2 0.35 16124309 14232 69.88 1128 1142 1125 1466 790 1128 1133.14 1.69 0 71 1152 1139 1129 1116 1106 1135 1112 104 338 500 760 1 1 20856819 236 3.50 0.37 12 0.07 323.00 3022.00 1854 20240409 -38.94 1018 20250213 11.20 1252 -9.58 20250108 1018 11.20 20250213 1854 -38.94 20240409 1018 11.20 20250213 1.03 N 084870 500 104 억 352807 N N 61 N 00 N