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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016450/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
20250312,160316,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4005,-30,5,-0.74,73001945,18129,69.27,4035,4045,4000,5240,2825,4035,4026.80,1.37,0,-1283,4091,4062,4006,3977,3921,4077,3992,200,1205,500,2660,5,1,40000000,1602,2.84,0.31,12,0.05,1411.00,12849.00,7600,20241014,-47.30,3670,20250203,9.13,4260,-5.99,20250102,3670,9.13,20250203,7600,-47.30,20241014,3670,9.13,20250203,0.42,N,016450,500,200 억,,546098,N,N,45,N,00,N
20250312,150317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4020,-15,5,-0.37,66154405,16423,62.76,4035,4045,4000,5240,2825,4035,4028.16,1.37,0,-192,4091,4062,4006,3977,3921,4077,3992,200,1205,500,2660,5,1,40000000,1608,2.85,0.31,12,0.04,1411.00,12849.00,7600,20241014,-47.11,3670,20250203,9.54,4260,-5.63,20250102,3670,9.54,20250203,7600,-47.11,20241014,3670,9.54,20250203,0.42,N,016450,500,200 억,,546098,N,N,0,N,00,N
20250312,140315,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4030,-5,5,-0.12,60232875,14950,57.13,4035,4045,4000,5240,2825,4035,4028.95,1.37,0,7,4091,4062,4006,3977,3921,4077,3992,200,1205,500,2660,5,1,40000000,1612,2.86,0.31,12,0.04,1411.00,12849.00,7600,20241014,-46.97,3670,20250203,9.81,4260,-5.40,20250102,3670,9.81,20250203,7600,-46.97,20241014,3670,9.81,20250203,0.42,N,016450,500,200 억,,546098,N,N,0,N,00,N
20250312,130316,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4030,-5,5,-0.12,40559525,10056,38.43,4035,4045,4000,5240,2825,4035,4033.37,1.37,0,-289,4091,4062,4006,3977,3921,4077,3992,200,1205,500,2660,5,1,40000000,1612,2.86,0.31,12,0.03,1411.00,12849.00,7600,20241014,-46.97,3670,20250203,9.81,4260,-5.40,20250102,3670,9.81,20250203,7600,-46.97,20241014,3670,9.81,20250203,0.42,N,016450,500,200 억,,546098,N,N,0,N,00,N
20250312,120316,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4035,0,3,0.00,39009760,9671,36.95,4035,4045,4000,5240,2825,4035,4033.68,1.37,0,26,4091,4062,4006,3977,3921,4077,3992,200,1205,500,2660,5,1,40000000,1614,2.86,0.31,12,0.02,1411.00,12849.00,7600,20241014,-46.91,3670,20250203,9.95,4260,-5.28,20250102,3670,9.95,20250203,7600,-46.91,20241014,3670,9.95,20250203,0.42,N,016450,500,200 억,,546098,N,N,0,N,00,N
20250312,110314,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4040,5,2,0.12,37685950,9343,35.70,4035,4045,4000,5240,2825,4035,4033.60,1.37,0,-57,4091,4062,4006,3977,3921,4077,3992,200,1205,500,2660,5,1,40000000,1616,2.86,0.31,12,0.02,1411.00,12849.00,7600,20241014,-46.84,3670,20250203,10.08,4260,-5.16,20250102,3670,10.08,20250203,7600,-46.84,20241014,3670,10.08,20250203,0.42,N,016450,500,200 억,,546098,N,N,0,N,00,N
20250312,100316,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4020,-15,5,-0.37,2927200,729,2.79,4035,4035,4000,5240,2825,4035,4015.36,1.37,0,17,4091,4062,4006,3977,3921,4077,3992,200,1205,500,2660,5,1,40000000,1608,2.85,0.31,12,0.00,1411.00,12849.00,7600,20241014,-47.11,3670,20250203,9.54,4260,-5.63,20250102,3670,9.54,20250203,7600,-47.11,20241014,3670,9.54,20250203,0.42,N,016450,500,200 억,,546098,N,N,0,N,00,N
20250312,090317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4035,0,3,0.00,851295,211,0.81,4035,4035,4010,5240,2825,4035,4034.57,1.37,0,-109,4091,4062,4006,3977,3921,4077,3992,200,1205,500,2660,5,1,40000000,1614,2.86,0.31,12,0.00,1411.00,12849.00,7600,20241014,-46.91,3670,20250203,9.95,4260,-5.28,20250102,3670,9.95,20250203,7600,-46.91,20241014,3670,9.95,20250203,0.42,N,016450,500,200 억,,546098,N,N,0,N,00,N
20250311,160313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4035,0,3,0.00,104070175,26170,79.42,3990,4035,3950,5240,2825,4035,3976.70,1.39,0,-7777,4085,4060,4025,4000,3965,4072,4012,200,1205,500,2660,5,1,40000000,1614,2.86,0.31,12,0.07,1411.00,12849.00,7600,20241014,-46.91,3670,20250203,9.95,4260,-5.28,20250102,3670,9.95,20250203,7600,-46.91,20241014,3670,9.95,20250203,0.42,N,016450,500,200 억,,556599,N,N,6,N,00,N
20250311,150315,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4000,-35,5,-0.87,81965405,20674,62.74,3990,4010,3950,5240,2825,4035,3964.66,1.39,0,-6170,4085,4060,4025,4000,3965,4072,4012,200,1205,500,2660,5,1,40000000,1600,2.83,0.31,12,0.05,1411.00,12849.00,7600,20241014,-47.37,3670,20250203,8.99,4260,-6.10,20250102,3670,8.99,20250203,7600,-47.37,20241014,3670,8.99,20250203,0.42,N,016450,500,200 억,,556599,N,N,6,N,00,N
20250311,140315,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4010,-25,5,-0.62,81049070,20445,62.05,3990,4010,3950,5240,2825,4035,3964.25,1.39,0,-6110,4085,4060,4025,4000,3965,4072,4012,200,1205,500,2660,5,1,40000000,1604,2.84,0.31,12,0.05,1411.00,12849.00,7600,20241014,-47.24,3670,20250203,9.26,4260,-5.87,20250102,3670,9.26,20250203,7600,-47.24,20241014,3670,9.26,20250203,0.42,N,016450,500,200 억,,556599,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 20250312 160316 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4005 -30 5 -0.74 73001945 18129 69.27 4035 4045 4000 5240 2825 4035 4026.80 1.37 0 -1283 4091 4062 4006 3977 3921 4077 3992 200 1205 500 2660 5 1 40000000 1602 2.84 0.31 12 0.05 1411.00 12849.00 7600 20241014 -47.30 3670 20250203 9.13 4260 -5.99 20250102 3670 9.13 20250203 7600 -47.30 20241014 3670 9.13 20250203 0.42 N 016450 500 200 억 546098 N N 45 N 00 N
3 20250312 150317 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4020 -15 5 -0.37 66154405 16423 62.76 4035 4045 4000 5240 2825 4035 4028.16 1.37 0 -192 4091 4062 4006 3977 3921 4077 3992 200 1205 500 2660 5 1 40000000 1608 2.85 0.31 12 0.04 1411.00 12849.00 7600 20241014 -47.11 3670 20250203 9.54 4260 -5.63 20250102 3670 9.54 20250203 7600 -47.11 20241014 3670 9.54 20250203 0.42 N 016450 500 200 억 546098 N N 0 N 00 N
4 20250312 140315 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4030 -5 5 -0.12 60232875 14950 57.13 4035 4045 4000 5240 2825 4035 4028.95 1.37 0 7 4091 4062 4006 3977 3921 4077 3992 200 1205 500 2660 5 1 40000000 1612 2.86 0.31 12 0.04 1411.00 12849.00 7600 20241014 -46.97 3670 20250203 9.81 4260 -5.40 20250102 3670 9.81 20250203 7600 -46.97 20241014 3670 9.81 20250203 0.42 N 016450 500 200 억 546098 N N 0 N 00 N
5 20250312 130316 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4030 -5 5 -0.12 40559525 10056 38.43 4035 4045 4000 5240 2825 4035 4033.37 1.37 0 -289 4091 4062 4006 3977 3921 4077 3992 200 1205 500 2660 5 1 40000000 1612 2.86 0.31 12 0.03 1411.00 12849.00 7600 20241014 -46.97 3670 20250203 9.81 4260 -5.40 20250102 3670 9.81 20250203 7600 -46.97 20241014 3670 9.81 20250203 0.42 N 016450 500 200 억 546098 N N 0 N 00 N
6 20250312 120316 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4035 0 3 0.00 39009760 9671 36.95 4035 4045 4000 5240 2825 4035 4033.68 1.37 0 26 4091 4062 4006 3977 3921 4077 3992 200 1205 500 2660 5 1 40000000 1614 2.86 0.31 12 0.02 1411.00 12849.00 7600 20241014 -46.91 3670 20250203 9.95 4260 -5.28 20250102 3670 9.95 20250203 7600 -46.91 20241014 3670 9.95 20250203 0.42 N 016450 500 200 억 546098 N N 0 N 00 N
7 20250312 110314 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4040 5 2 0.12 37685950 9343 35.70 4035 4045 4000 5240 2825 4035 4033.60 1.37 0 -57 4091 4062 4006 3977 3921 4077 3992 200 1205 500 2660 5 1 40000000 1616 2.86 0.31 12 0.02 1411.00 12849.00 7600 20241014 -46.84 3670 20250203 10.08 4260 -5.16 20250102 3670 10.08 20250203 7600 -46.84 20241014 3670 10.08 20250203 0.42 N 016450 500 200 억 546098 N N 0 N 00 N
8 20250312 100316 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4020 -15 5 -0.37 2927200 729 2.79 4035 4035 4000 5240 2825 4035 4015.36 1.37 0 17 4091 4062 4006 3977 3921 4077 3992 200 1205 500 2660 5 1 40000000 1608 2.85 0.31 12 0.00 1411.00 12849.00 7600 20241014 -47.11 3670 20250203 9.54 4260 -5.63 20250102 3670 9.54 20250203 7600 -47.11 20241014 3670 9.54 20250203 0.42 N 016450 500 200 억 546098 N N 0 N 00 N
9 20250312 090317 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4035 0 3 0.00 851295 211 0.81 4035 4035 4010 5240 2825 4035 4034.57 1.37 0 -109 4091 4062 4006 3977 3921 4077 3992 200 1205 500 2660 5 1 40000000 1614 2.86 0.31 12 0.00 1411.00 12849.00 7600 20241014 -46.91 3670 20250203 9.95 4260 -5.28 20250102 3670 9.95 20250203 7600 -46.91 20241014 3670 9.95 20250203 0.42 N 016450 500 200 억 546098 N N 0 N 00 N
10 20250311 160313 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4035 0 3 0.00 104070175 26170 79.42 3990 4035 3950 5240 2825 4035 3976.70 1.39 0 -7777 4085 4060 4025 4000 3965 4072 4012 200 1205 500 2660 5 1 40000000 1614 2.86 0.31 12 0.07 1411.00 12849.00 7600 20241014 -46.91 3670 20250203 9.95 4260 -5.28 20250102 3670 9.95 20250203 7600 -46.91 20241014 3670 9.95 20250203 0.42 N 016450 500 200 억 556599 N N 6 N 00 N
11 20250311 150315 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4000 -35 5 -0.87 81965405 20674 62.74 3990 4010 3950 5240 2825 4035 3964.66 1.39 0 -6170 4085 4060 4025 4000 3965 4072 4012 200 1205 500 2660 5 1 40000000 1600 2.83 0.31 12 0.05 1411.00 12849.00 7600 20241014 -47.37 3670 20250203 8.99 4260 -6.10 20250102 3670 8.99 20250203 7600 -47.37 20241014 3670 8.99 20250203 0.42 N 016450 500 200 억 556599 N N 6 N 00 N
12 20250311 140315 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4010 -25 5 -0.62 81049070 20445 62.05 3990 4010 3950 5240 2825 4035 3964.25 1.39 0 -6110 4085 4060 4025 4000 3965 4072 4012 200 1205 500 2660 5 1 40000000 1604 2.84 0.31 12 0.05 1411.00 12849.00 7600 20241014 -47.24 3670 20250203 9.26 4260 -5.87 20250102 3670 9.26 20250203 7600 -47.24 20241014 3670 9.26 20250203 0.42 N 016450 500 200 억 556599 N N 6 N 00 N