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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1126,-7,5,-0.62,18735881,16619,83.18,1131,1131,1119,1472,794,1133,1127.38,1.70,0,-1203,1155,1143,1131,1119,1107,1138,1114,104,339,500,770,1,1,20856819,235,3.49,0.37,12,0.08,323.00,3022.00,1854,20240409,-39.27,1018,20250213,10.61,1252,-10.06,20250108,1018,10.61,20250213,1854,-39.27,20240409,1018,10.61,20250213,0.96,N,084870,500,104 억,,355425,N,N,39,N,00,N
20250321,150708,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1121,-12,5,-1.06,18489325,16400,82.08,1131,1131,1119,1472,794,1133,1127.40,1.70,0,-1108,1155,1143,1131,1119,1107,1138,1114,104,339,500,770,1,1,20856819,234,3.47,0.37,12,0.08,323.00,3022.00,1854,20240409,-39.54,1018,20250213,10.12,1252,-10.46,20250108,1018,10.12,20250213,1854,-39.54,20240409,1018,10.12,20250213,0.96,N,084870,500,104 억,,355425,N,N,5,N,00,N
20250321,140708,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1124,-9,5,-0.79,12748435,11316,56.64,1131,1131,1119,1472,794,1133,1126.58,1.70,0,-1112,1155,1143,1131,1119,1107,1138,1114,104,339,500,770,1,1,20856819,234,3.48,0.37,12,0.05,323.00,3022.00,1854,20240409,-39.37,1018,20250213,10.41,1252,-10.22,20250108,1018,10.41,20250213,1854,-39.37,20240409,1018,10.41,20250213,0.96,N,084870,500,104 억,,355425,N,N,5,N,00,N
20250321,130709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1121,-12,5,-1.06,11088987,9837,49.23,1131,1131,1120,1472,794,1133,1127.27,1.70,0,-1042,1155,1143,1131,1119,1107,1138,1114,104,339,500,770,1,1,20856819,234,3.47,0.37,12,0.05,323.00,3022.00,1854,20240409,-39.54,1018,20250213,10.12,1252,-10.46,20250108,1018,10.12,20250213,1854,-39.54,20240409,1018,10.12,20250213,0.96,N,084870,500,104 억,,355425,N,N,5,N,00,N
20250321,120710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1123,-10,5,-0.88,9524246,8442,42.25,1131,1131,1121,1472,794,1133,1128.20,1.70,0,-1040,1155,1143,1131,1119,1107,1138,1114,104,339,500,770,1,1,20856819,234,3.48,0.37,12,0.04,323.00,3022.00,1854,20240409,-39.43,1018,20250213,10.31,1252,-10.30,20250108,1018,10.31,20250213,1854,-39.43,20240409,1018,10.31,20250213,0.96,N,084870,500,104 억,,355425,N,N,5,N,00,N
20250321,110709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1121,-12,5,-1.06,8745923,7750,38.79,1131,1131,1121,1472,794,1133,1128.51,1.70,0,-1041,1155,1143,1131,1119,1107,1138,1114,104,339,500,770,1,1,20856819,234,3.47,0.37,12,0.04,323.00,3022.00,1854,20240409,-39.54,1018,20250213,10.12,1252,-10.46,20250108,1018,10.12,20250213,1854,-39.54,20240409,1018,10.12,20250213,0.96,N,084870,500,104 억,,355425,N,N,5,N,00,N
20250321,100710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1130,-3,5,-0.26,7916007,7011,35.09,1131,1131,1122,1472,794,1133,1129.08,1.70,0,-1042,1155,1143,1131,1119,1107,1138,1114,104,339,500,770,1,1,20856819,236,3.50,0.37,12,0.03,323.00,3022.00,1854,20240409,-39.05,1018,20250213,11.00,1252,-9.74,20250108,1018,11.00,20250213,1854,-39.05,20240409,1018,11.00,20250213,0.96,N,084870,500,104 억,,355425,N,N,5,N,00,N
20250321,090713,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1125,-8,5,-0.71,5205247,4603,23.04,1131,1131,1125,1472,794,1133,1130.84,1.70,0,-665,1155,1143,1131,1119,1107,1138,1114,104,339,500,770,1,1,20856819,235,3.48,0.37,12,0.02,323.00,3022.00,1854,20240409,-39.32,1018,20250213,10.51,1252,-10.14,20250108,1018,10.51,20250213,1854,-39.32,20240409,1018,10.51,20250213,0.96,N,084870,500,104 억,,355425,N,N,5,N,00,N
20250320,161023,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1133,-10,5,-0.87,22579937,19951,47.79,1135,1143,1119,1485,801,1143,1131.77,1.71,0,-806,1169,1155,1135,1121,1101,1163,1129,104,342,500,770,1,1,20856819,236,3.51,0.37,12,0.10,323.00,3022.00,1854,20240409,-38.89,1018,20250213,11.30,1252,-9.50,20250108,1018,11.30,20250213,1854,-38.89,20240409,1018,11.30,20250213,0.98,N,084870,500,104 억,,356245,N,N,5,N,00,N
20250320,150708,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1130,-13,5,-1.14,22135800,19559,46.85,1135,1143,1119,1485,801,1143,1131.74,1.71,0,-728,1169,1155,1135,1121,1101,1163,1129,104,342,500,770,1,1,20856819,236,3.50,0.37,12,0.09,323.00,3022.00,1854,20240409,-39.05,1018,20250213,11.00,1252,-9.74,20250108,1018,11.00,20250213,1854,-39.05,20240409,1018,11.00,20250213,0.98,N,084870,500,104 억,,356245,N,N,2,N,00,N
20250320,140710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1130,-13,5,-1.14,16525648,14608,34.99,1135,1143,1119,1485,801,1143,1131.27,1.71,0,-728,1169,1155,1135,1121,1101,1163,1129,104,342,500,770,1,1,20856819,236,3.50,0.37,12,0.07,323.00,3022.00,1854,20240409,-39.05,1018,20250213,11.00,1252,-9.74,20250108,1018,11.00,20250213,1854,-39.05,20240409,1018,11.00,20250213,0.98,N,084870,500,104 억,,356245,N,N,2,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 20250321 160724 57 100.00 KOSPI 섬유·의류 N N N N N 1126 -7 5 -0.62 18735881 16619 83.18 1131 1131 1119 1472 794 1133 1127.38 1.70 0 -1203 1155 1143 1131 1119 1107 1138 1114 104 339 500 770 1 1 20856819 235 3.49 0.37 12 0.08 323.00 3022.00 1854 20240409 -39.27 1018 20250213 10.61 1252 -10.06 20250108 1018 10.61 20250213 1854 -39.27 20240409 1018 10.61 20250213 0.96 N 084870 500 104 억 355425 N N 39 N 00 N
3 20250321 150708 57 100.00 KOSPI 섬유·의류 N N N N N 1121 -12 5 -1.06 18489325 16400 82.08 1131 1131 1119 1472 794 1133 1127.40 1.70 0 -1108 1155 1143 1131 1119 1107 1138 1114 104 339 500 770 1 1 20856819 234 3.47 0.37 12 0.08 323.00 3022.00 1854 20240409 -39.54 1018 20250213 10.12 1252 -10.46 20250108 1018 10.12 20250213 1854 -39.54 20240409 1018 10.12 20250213 0.96 N 084870 500 104 억 355425 N N 5 N 00 N
4 20250321 140708 57 100.00 KOSPI 섬유·의류 N N N N N 1124 -9 5 -0.79 12748435 11316 56.64 1131 1131 1119 1472 794 1133 1126.58 1.70 0 -1112 1155 1143 1131 1119 1107 1138 1114 104 339 500 770 1 1 20856819 234 3.48 0.37 12 0.05 323.00 3022.00 1854 20240409 -39.37 1018 20250213 10.41 1252 -10.22 20250108 1018 10.41 20250213 1854 -39.37 20240409 1018 10.41 20250213 0.96 N 084870 500 104 억 355425 N N 5 N 00 N
5 20250321 130709 57 100.00 KOSPI 섬유·의류 N N N N N 1121 -12 5 -1.06 11088987 9837 49.23 1131 1131 1120 1472 794 1133 1127.27 1.70 0 -1042 1155 1143 1131 1119 1107 1138 1114 104 339 500 770 1 1 20856819 234 3.47 0.37 12 0.05 323.00 3022.00 1854 20240409 -39.54 1018 20250213 10.12 1252 -10.46 20250108 1018 10.12 20250213 1854 -39.54 20240409 1018 10.12 20250213 0.96 N 084870 500 104 억 355425 N N 5 N 00 N
6 20250321 120710 57 100.00 KOSPI 섬유·의류 N N N N N 1123 -10 5 -0.88 9524246 8442 42.25 1131 1131 1121 1472 794 1133 1128.20 1.70 0 -1040 1155 1143 1131 1119 1107 1138 1114 104 339 500 770 1 1 20856819 234 3.48 0.37 12 0.04 323.00 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 0.96 N 084870 500 104 억 355425 N N 5 N 00 N
7 20250321 110709 57 100.00 KOSPI 섬유·의류 N N N N N 1121 -12 5 -1.06 8745923 7750 38.79 1131 1131 1121 1472 794 1133 1128.51 1.70 0 -1041 1155 1143 1131 1119 1107 1138 1114 104 339 500 770 1 1 20856819 234 3.47 0.37 12 0.04 323.00 3022.00 1854 20240409 -39.54 1018 20250213 10.12 1252 -10.46 20250108 1018 10.12 20250213 1854 -39.54 20240409 1018 10.12 20250213 0.96 N 084870 500 104 억 355425 N N 5 N 00 N
8 20250321 100710 57 100.00 KOSPI 섬유·의류 N N N N N 1130 -3 5 -0.26 7916007 7011 35.09 1131 1131 1122 1472 794 1133 1129.08 1.70 0 -1042 1155 1143 1131 1119 1107 1138 1114 104 339 500 770 1 1 20856819 236 3.50 0.37 12 0.03 323.00 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 0.96 N 084870 500 104 억 355425 N N 5 N 00 N
9 20250321 090713 57 100.00 KOSPI 섬유·의류 N N N N N 1125 -8 5 -0.71 5205247 4603 23.04 1131 1131 1125 1472 794 1133 1130.84 1.70 0 -665 1155 1143 1131 1119 1107 1138 1114 104 339 500 770 1 1 20856819 235 3.48 0.37 12 0.02 323.00 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 0.96 N 084870 500 104 억 355425 N N 5 N 00 N
10 20250320 161023 57 100.00 KOSPI 섬유·의류 N N N N N 1133 -10 5 -0.87 22579937 19951 47.79 1135 1143 1119 1485 801 1143 1131.77 1.71 0 -806 1169 1155 1135 1121 1101 1163 1129 104 342 500 770 1 1 20856819 236 3.51 0.37 12 0.10 323.00 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 0.98 N 084870 500 104 억 356245 N N 5 N 00 N
11 20250320 150708 57 100.00 KOSPI 섬유·의류 N N N N N 1130 -13 5 -1.14 22135800 19559 46.85 1135 1143 1119 1485 801 1143 1131.74 1.71 0 -728 1169 1155 1135 1121 1101 1163 1129 104 342 500 770 1 1 20856819 236 3.50 0.37 12 0.09 323.00 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 0.98 N 084870 500 104 억 356245 N N 2 N 00 N
12 20250320 140710 57 100.00 KOSPI 섬유·의류 N N N N N 1130 -13 5 -1.14 16525648 14608 34.99 1135 1143 1119 1485 801 1143 1131.27 1.71 0 -728 1169 1155 1135 1121 1101 1163 1129 104 342 500 770 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 0.98 N 084870 500 104 억 356245 N N 2 N 00 N