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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1128,5,2,0.45,22956239,20365,82.97,1129,1142,1119,1459,787,1123,1127.24,1.67,0,938,1152,1137,1123,1108,1094,1145,1116,104,336,500,760,1,1,20856819,235,3.49,0.37,12,0.10,323.00,3022.00,1854,20240409,-39.16,1018,20250213,10.81,1252,-9.90,20250108,1018,10.81,20250213,1854,-39.16,20240409,1018,10.81,20250213,1.03,N,084870,500,104 억,,349069,N,N,61,N,00,N
20250313,150656,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1128,5,2,0.45,22795021,20222,82.39,1129,1142,1119,1459,787,1123,1127.24,1.67,0,968,1152,1137,1123,1108,1094,1145,1116,104,336,500,760,1,1,20856819,235,3.49,0.37,12,0.10,323.00,3022.00,1854,20240409,-39.16,1018,20250213,10.81,1252,-9.90,20250108,1018,10.81,20250213,1854,-39.16,20240409,1018,10.81,20250213,1.03,N,084870,500,104 억,,349069,N,N,26,N,00,N
20250313,140655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1131,8,2,0.71,14997344,13303,54.20,1129,1137,1120,1459,787,1123,1127.37,1.67,0,784,1152,1137,1123,1108,1094,1145,1116,104,336,500,760,1,1,20856819,236,3.50,0.37,12,0.06,323.00,3022.00,1854,20240409,-39.00,1018,20250213,11.10,1252,-9.66,20250108,1018,11.10,20250213,1854,-39.00,20240409,1018,11.10,20250213,1.03,N,084870,500,104 억,,349069,N,N,26,N,00,N
20250313,130656,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1125,2,2,0.18,8025961,7116,28.99,1129,1137,1120,1459,787,1123,1127.88,1.67,0,38,1152,1137,1123,1108,1094,1145,1116,104,336,500,760,1,1,20856819,235,3.48,0.37,12,0.03,323.00,3022.00,1854,20240409,-39.32,1018,20250213,10.51,1252,-10.14,20250108,1018,10.51,20250213,1854,-39.32,20240409,1018,10.51,20250213,1.03,N,084870,500,104 억,,349069,N,N,26,N,00,N
20250313,120656,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1129,6,2,0.53,5802659,5140,20.94,1129,1137,1127,1459,787,1123,1128.92,1.67,0,42,1152,1137,1123,1108,1094,1145,1116,104,336,500,760,1,1,20856819,235,3.50,0.37,12,0.02,323.00,3022.00,1854,20240409,-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,,349069,N,N,26,N,00,N
20250313,110655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1132,9,2,0.80,4992218,4423,18.02,1129,1137,1127,1459,787,1123,1128.70,1.67,0,43,1152,1137,1123,1108,1094,1145,1116,104,336,500,760,1,1,20856819,236,3.50,0.37,12,0.02,323.00,3022.00,1854,20240409,-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,,349069,N,N,26,N,00,N
20250313,100655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1129,6,2,0.53,3991827,3538,14.41,1129,1137,1127,1459,787,1123,1128.27,1.67,0,37,1152,1137,1123,1108,1094,1145,1116,104,336,500,760,1,1,20856819,235,3.50,0.37,12,0.02,323.00,3022.00,1854,20240409,-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,,349069,N,N,26,N,00,N
20250313,090657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1136,13,2,1.16,1917520,1700,6.93,1129,1137,1127,1459,787,1123,1127.95,1.67,0,94,1152,1137,1123,1108,1094,1145,1116,104,336,500,760,1,1,20856819,237,3.52,0.38,12,0.01,323.00,3022.00,1854,20240409,-38.73,1018,20250213,11.59,1252,-9.27,20250108,1018,11.59,20250213,1854,-38.73,20240409,1018,11.59,20250213,1.03,N,084870,500,104 억,,349069,N,N,26,N,00,N
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
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 20250313 160655 57 100.00 KOSPI 섬유·의류 N N N N N 1128 5 2 0.45 22956239 20365 82.97 1129 1142 1119 1459 787 1123 1127.24 1.67 0 938 1152 1137 1123 1108 1094 1145 1116 104 336 500 760 1 1 20856819 235 3.49 0.37 12 0.10 323.00 3022.00 1854 20240409 -39.16 1018 20250213 10.81 1252 -9.90 20250108 1018 10.81 20250213 1854 -39.16 20240409 1018 10.81 20250213 1.03 N 084870 500 104 억 349069 N N 61 N 00 N
3 20250313 150656 57 100.00 KOSPI 섬유·의류 N N N N N 1128 5 2 0.45 22795021 20222 82.39 1129 1142 1119 1459 787 1123 1127.24 1.67 0 968 1152 1137 1123 1108 1094 1145 1116 104 336 500 760 1 1 20856819 235 3.49 0.37 12 0.10 323.00 3022.00 1854 20240409 -39.16 1018 20250213 10.81 1252 -9.90 20250108 1018 10.81 20250213 1854 -39.16 20240409 1018 10.81 20250213 1.03 N 084870 500 104 억 349069 N N 26 N 00 N
4 20250313 140655 57 100.00 KOSPI 섬유·의류 N N N N N 1131 8 2 0.71 14997344 13303 54.20 1129 1137 1120 1459 787 1123 1127.37 1.67 0 784 1152 1137 1123 1108 1094 1145 1116 104 336 500 760 1 1 20856819 236 3.50 0.37 12 0.06 323.00 3022.00 1854 20240409 -39.00 1018 20250213 11.10 1252 -9.66 20250108 1018 11.10 20250213 1854 -39.00 20240409 1018 11.10 20250213 1.03 N 084870 500 104 억 349069 N N 26 N 00 N
5 20250313 130656 57 100.00 KOSPI 섬유·의류 N N N N N 1125 2 2 0.18 8025961 7116 28.99 1129 1137 1120 1459 787 1123 1127.88 1.67 0 38 1152 1137 1123 1108 1094 1145 1116 104 336 500 760 1 1 20856819 235 3.48 0.37 12 0.03 323.00 3022.00 1854 20240409 -39.32 1018 20250213 10.51 1252 -10.14 20250108 1018 10.51 20250213 1854 -39.32 20240409 1018 10.51 20250213 1.03 N 084870 500 104 억 349069 N N 26 N 00 N
6 20250313 120656 57 100.00 KOSPI 섬유·의류 N N N N N 1129 6 2 0.53 5802659 5140 20.94 1129 1137 1127 1459 787 1123 1128.92 1.67 0 42 1152 1137 1123 1108 1094 1145 1116 104 336 500 760 1 1 20856819 235 3.50 0.37 12 0.02 323.00 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 349069 N N 26 N 00 N
7 20250313 110655 57 100.00 KOSPI 섬유·의류 N N N N N 1132 9 2 0.80 4992218 4423 18.02 1129 1137 1127 1459 787 1123 1128.70 1.67 0 43 1152 1137 1123 1108 1094 1145 1116 104 336 500 760 1 1 20856819 236 3.50 0.37 12 0.02 323.00 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 349069 N N 26 N 00 N
8 20250313 100655 57 100.00 KOSPI 섬유·의류 N N N N N 1129 6 2 0.53 3991827 3538 14.41 1129 1137 1127 1459 787 1123 1128.27 1.67 0 37 1152 1137 1123 1108 1094 1145 1116 104 336 500 760 1 1 20856819 235 3.50 0.37 12 0.02 323.00 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 349069 N N 26 N 00 N
9 20250313 090657 57 100.00 KOSPI 섬유·의류 N N N N N 1136 13 2 1.16 1917520 1700 6.93 1129 1137 1127 1459 787 1123 1127.95 1.67 0 94 1152 1137 1123 1108 1094 1145 1116 104 336 500 760 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 1.03 N 084870 500 104 억 349069 N N 26 N 00 N
10 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
11 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
12 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