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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160640,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1118,18,2,1.64,15591927,14155,86.65,1106,1120,1091,1430,770,1100,1101.55,1.65,0,-185,1129,1114,1107,1092,1085,1111,1089,104,330,500,740,1,1,20856819,233,3.46,0.37,12,0.07,323.00,3022.00,1854,20240409,-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,,344490,N,N,5,N,00,N
20250306,150639,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1099,-1,5,-0.09,11080992,10065,61.61,1106,1120,1091,1430,770,1100,1100.98,1.65,0,134,1129,1114,1107,1092,1085,1111,1089,104,330,500,740,1,1,20856819,229,3.40,0.36,12,0.05,323.00,3022.00,1854,20240409,-40.72,1018,20250213,7.96,1252,-12.22,20250108,1018,7.96,20250213,1854,-40.72,20240409,1018,7.96,20250213,1.03,N,084870,500,104 억,,344490,N,N,9,N,00,N
20250306,140638,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1100,0,3,0.00,6936044,6288,38.49,1106,1120,1100,1430,770,1100,1103.24,1.65,0,422,1129,1114,1107,1092,1085,1111,1089,104,330,500,740,1,1,20856819,229,3.41,0.36,12,0.03,323.00,3022.00,1854,20240409,-40.67,1018,20250213,8.06,1252,-12.14,20250108,1018,8.06,20250213,1854,-40.67,20240409,1018,8.06,20250213,1.03,N,084870,500,104 억,,344490,N,N,9,N,00,N
20250306,130640,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1104,4,2,0.36,6307927,5717,35.00,1106,1120,1100,1430,770,1100,1103.58,1.65,0,878,1129,1114,1107,1092,1085,1111,1089,104,330,500,740,1,1,20856819,230,3.42,0.37,12,0.03,323.00,3022.00,1854,20240409,-40.45,1018,20250213,8.45,1252,-11.82,20250108,1018,8.45,20250213,1854,-40.45,20240409,1018,8.45,20250213,1.03,N,084870,500,104 억,,344490,N,N,9,N,00,N
20250306,120639,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1107,7,2,0.64,4669141,4229,25.89,1106,1120,1100,1430,770,1100,1104.43,1.65,0,1065,1129,1114,1107,1092,1085,1111,1089,104,330,500,740,1,1,20856819,231,3.43,0.37,12,0.02,323.00,3022.00,1854,20240409,-40.29,1018,20250213,8.74,1252,-11.58,20250108,1018,8.74,20250213,1854,-40.29,20240409,1018,8.74,20250213,1.03,N,084870,500,104 억,,344490,N,N,9,N,00,N
20250306,110637,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1107,7,2,0.64,2379882,2152,13.17,1106,1120,1101,1430,770,1100,1107.00,1.65,0,36,1129,1114,1107,1092,1085,1111,1089,104,330,500,740,1,1,20856819,231,3.43,0.37,12,0.01,323.00,3022.00,1854,20240409,-40.29,1018,20250213,8.74,1252,-11.58,20250108,1018,8.74,20250213,1854,-40.29,20240409,1018,8.74,20250213,1.03,N,084870,500,104 억,,344490,N,N,9,N,00,N
20250306,100638,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1118,18,2,1.64,1664469,1506,9.22,1106,1120,1106,1430,770,1100,1106.75,1.65,0,-11,1129,1114,1107,1092,1085,1111,1089,104,330,500,740,1,1,20856819,233,3.46,0.37,12,0.01,323.00,3022.00,1854,20240409,-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,,344490,N,N,9,N,00,N
20250306,090642,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1120,20,2,1.82,1569680,1421,8.70,1106,1120,1106,1430,770,1100,1106.09,1.65,0,0,1129,1114,1107,1092,1085,1111,1089,104,330,500,740,1,1,20856819,234,3.47,0.37,12,0.01,323.00,3022.00,1854,20240409,-39.59,1018,20250213,10.02,1252,-10.54,20250108,1018,10.02,20250213,1854,-39.59,20240409,1018,10.02,20250213,1.03,N,084870,500,104 억,,344490,N,N,9,N,00,N
20250305,160632,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1100,-15,5,-1.35,18123426,16335,312.51,1106,1122,1100,1449,781,1115,1110.42,1.65,0,-43,1131,1122,1116,1107,1101,1120,1105,104,334,500,750,1,1,20856819,229,3.41,0.36,12,0.08,323.00,3022.00,1854,20240409,-40.67,1018,20250213,8.06,1252,-12.14,20250108,1018,8.06,20250213,1854,-40.67,20240409,1018,8.06,20250213,1.03,N,084870,500,104 억,,344547,N,N,9,N,00,N
20250305,150635,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1114,-1,5,-0.09,9183541,8252,157.87,1106,1115,1104,1449,781,1115,1112.86,1.65,0,230,1131,1122,1116,1107,1101,1120,1105,104,334,500,750,1,1,20856819,232,3.45,0.37,12,0.04,323.00,3022.00,1854,20240409,-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,,344547,N,N,5,N,00,N
20250305,140633,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1113,-2,5,-0.18,7692797,6913,132.26,1106,1115,1104,1449,781,1115,1112.77,1.65,0,237,1131,1122,1116,1107,1101,1120,1105,104,334,500,750,1,1,20856819,232,3.45,0.37,12,0.03,323.00,3022.00,1854,20240409,-39.97,1018,20250213,9.33,1252,-11.10,20250108,1018,9.33,20250213,1854,-39.97,20240409,1018,9.33,20250213,1.03,N,084870,500,104 억,,344547,N,N,5,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 20250306 160640 57 100.00 KOSPI 섬유·의류 N N N N N 1118 18 2 1.64 15591927 14155 86.65 1106 1120 1091 1430 770 1100 1101.55 1.65 0 -185 1129 1114 1107 1092 1085 1111 1089 104 330 500 740 1 1 20856819 233 3.46 0.37 12 0.07 323.00 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 344490 N N 5 N 00 N
3 20250306 150639 57 100.00 KOSPI 섬유·의류 N N N N N 1099 -1 5 -0.09 11080992 10065 61.61 1106 1120 1091 1430 770 1100 1100.98 1.65 0 134 1129 1114 1107 1092 1085 1111 1089 104 330 500 740 1 1 20856819 229 3.40 0.36 12 0.05 323.00 3022.00 1854 20240409 -40.72 1018 20250213 7.96 1252 -12.22 20250108 1018 7.96 20250213 1854 -40.72 20240409 1018 7.96 20250213 1.03 N 084870 500 104 억 344490 N N 9 N 00 N
4 20250306 140638 57 100.00 KOSPI 섬유·의류 N N N N N 1100 0 3 0.00 6936044 6288 38.49 1106 1120 1100 1430 770 1100 1103.24 1.65 0 422 1129 1114 1107 1092 1085 1111 1089 104 330 500 740 1 1 20856819 229 3.41 0.36 12 0.03 323.00 3022.00 1854 20240409 -40.67 1018 20250213 8.06 1252 -12.14 20250108 1018 8.06 20250213 1854 -40.67 20240409 1018 8.06 20250213 1.03 N 084870 500 104 억 344490 N N 9 N 00 N
5 20250306 130640 57 100.00 KOSPI 섬유·의류 N N N N N 1104 4 2 0.36 6307927 5717 35.00 1106 1120 1100 1430 770 1100 1103.58 1.65 0 878 1129 1114 1107 1092 1085 1111 1089 104 330 500 740 1 1 20856819 230 3.42 0.37 12 0.03 323.00 3022.00 1854 20240409 -40.45 1018 20250213 8.45 1252 -11.82 20250108 1018 8.45 20250213 1854 -40.45 20240409 1018 8.45 20250213 1.03 N 084870 500 104 억 344490 N N 9 N 00 N
6 20250306 120639 57 100.00 KOSPI 섬유·의류 N N N N N 1107 7 2 0.64 4669141 4229 25.89 1106 1120 1100 1430 770 1100 1104.43 1.65 0 1065 1129 1114 1107 1092 1085 1111 1089 104 330 500 740 1 1 20856819 231 3.43 0.37 12 0.02 323.00 3022.00 1854 20240409 -40.29 1018 20250213 8.74 1252 -11.58 20250108 1018 8.74 20250213 1854 -40.29 20240409 1018 8.74 20250213 1.03 N 084870 500 104 억 344490 N N 9 N 00 N
7 20250306 110637 57 100.00 KOSPI 섬유·의류 N N N N N 1107 7 2 0.64 2379882 2152 13.17 1106 1120 1101 1430 770 1100 1107.00 1.65 0 36 1129 1114 1107 1092 1085 1111 1089 104 330 500 740 1 1 20856819 231 3.43 0.37 12 0.01 323.00 3022.00 1854 20240409 -40.29 1018 20250213 8.74 1252 -11.58 20250108 1018 8.74 20250213 1854 -40.29 20240409 1018 8.74 20250213 1.03 N 084870 500 104 억 344490 N N 9 N 00 N
8 20250306 100638 57 100.00 KOSPI 섬유·의류 N N N N N 1118 18 2 1.64 1664469 1506 9.22 1106 1120 1106 1430 770 1100 1106.75 1.65 0 -11 1129 1114 1107 1092 1085 1111 1089 104 330 500 740 1 1 20856819 233 3.46 0.37 12 0.01 323.00 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 344490 N N 9 N 00 N
9 20250306 090642 57 100.00 KOSPI 섬유·의류 N N N N N 1120 20 2 1.82 1569680 1421 8.70 1106 1120 1106 1430 770 1100 1106.09 1.65 0 0 1129 1114 1107 1092 1085 1111 1089 104 330 500 740 1 1 20856819 234 3.47 0.37 12 0.01 323.00 3022.00 1854 20240409 -39.59 1018 20250213 10.02 1252 -10.54 20250108 1018 10.02 20250213 1854 -39.59 20240409 1018 10.02 20250213 1.03 N 084870 500 104 억 344490 N N 9 N 00 N
10 20250305 160632 57 100.00 KOSPI 섬유·의류 N N N N N 1100 -15 5 -1.35 18123426 16335 312.51 1106 1122 1100 1449 781 1115 1110.42 1.65 0 -43 1131 1122 1116 1107 1101 1120 1105 104 334 500 750 1 1 20856819 229 3.41 0.36 12 0.08 323.00 3022.00 1854 20240409 -40.67 1018 20250213 8.06 1252 -12.14 20250108 1018 8.06 20250213 1854 -40.67 20240409 1018 8.06 20250213 1.03 N 084870 500 104 억 344547 N N 9 N 00 N
11 20250305 150635 57 100.00 KOSPI 섬유·의류 N N N N N 1114 -1 5 -0.09 9183541 8252 157.87 1106 1115 1104 1449 781 1115 1112.86 1.65 0 230 1131 1122 1116 1107 1101 1120 1105 104 334 500 750 1 1 20856819 232 3.45 0.37 12 0.04 323.00 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 344547 N N 5 N 00 N
12 20250305 140633 57 100.00 KOSPI 섬유·의류 N N N N N 1113 -2 5 -0.18 7692797 6913 132.26 1106 1115 1104 1449 781 1115 1112.77 1.65 0 237 1131 1122 1116 1107 1101 1120 1105 104 334 500 750 1 1 20856819 232 3.45 0.37 12 0.03 323.00 3022.00 1854 20240409 -39.97 1018 20250213 9.33 1252 -11.10 20250108 1018 9.33 20250213 1854 -39.97 20240409 1018 9.33 20250213 1.03 N 084870 500 104 억 344547 N N 5 N 00 N