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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4120,5,2,0.12,47870654,11638,39.60,4100,4150,4095,5340,2885,4115,4113.28,1.44,0,-3008,4198,4156,4093,4051,3988,4177,4072,200,1225,500,2710,5,1,40000000,1648,2.92,0.32,12,0.03,1411.00,12849.00,7600,20241014,-45.79,3670,20250203,12.26,4260,-3.29,20250102,3670,12.26,20250203,7600,-45.79,20241014,3670,12.26,20250203,0.42,N,016450,500,200 억,,574631,N,N,63,N,00,N
20250318,150322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4110,-5,5,-0.12,37841089,9196,31.29,4100,4150,4095,5340,2885,4115,4114.95,1.44,0,-3150,4198,4156,4093,4051,3988,4177,4072,200,1225,500,2710,5,1,40000000,1644,2.91,0.32,12,0.02,1411.00,12849.00,7600,20241014,-45.92,3670,20250203,11.99,4260,-3.52,20250102,3670,11.99,20250203,7600,-45.92,20241014,3670,11.99,20250203,0.42,N,016450,500,200 억,,574631,N,N,13,N,00,N
20250318,140321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4120,5,2,0.12,31819417,7735,26.32,4100,4150,4095,5340,2885,4115,4113.69,1.44,0,-2879,4198,4156,4093,4051,3988,4177,4072,200,1225,500,2710,5,1,40000000,1648,2.92,0.32,12,0.02,1411.00,12849.00,7600,20241014,-45.79,3670,20250203,12.26,4260,-3.29,20250102,3670,12.26,20250203,7600,-45.79,20241014,3670,12.26,20250203,0.42,N,016450,500,200 억,,574631,N,N,13,N,00,N
20250318,130320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4130,15,2,0.36,28208840,6857,23.33,4100,4150,4095,5340,2885,4115,4113.87,1.44,0,-2189,4198,4156,4093,4051,3988,4177,4072,200,1225,500,2710,5,1,40000000,1652,2.93,0.32,12,0.02,1411.00,12849.00,7600,20241014,-45.66,3670,20250203,12.53,4260,-3.05,20250102,3670,12.53,20250203,7600,-45.66,20241014,3670,12.53,20250203,0.42,N,016450,500,200 억,,574631,N,N,13,N,00,N
20250318,120320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4115,0,3,0.00,20777520,5051,17.19,4100,4150,4095,5340,2885,4115,4113.55,1.44,0,-1129,4198,4156,4093,4051,3988,4177,4072,200,1225,500,2710,5,1,40000000,1646,2.92,0.32,12,0.01,1411.00,12849.00,7600,20241014,-45.86,3670,20250203,12.13,4260,-3.40,20250102,3670,12.13,20250203,7600,-45.86,20241014,3670,12.13,20250203,0.42,N,016450,500,200 억,,574631,N,N,13,N,00,N
20250318,110320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4130,15,2,0.36,18139025,4410,15.01,4100,4150,4095,5340,2885,4115,4113.16,1.44,0,-517,4198,4156,4093,4051,3988,4177,4072,200,1225,500,2710,5,1,40000000,1652,2.93,0.32,12,0.01,1411.00,12849.00,7600,20241014,-45.66,3670,20250203,12.53,4260,-3.05,20250102,3670,12.53,20250203,7600,-45.66,20241014,3670,12.53,20250203,0.42,N,016450,500,200 억,,574631,N,N,13,N,00,N
20250318,100321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4110,-5,5,-0.12,12474605,3034,10.32,4100,4150,4095,5340,2885,4115,4111.60,1.44,0,-307,4198,4156,4093,4051,3988,4177,4072,200,1225,500,2710,5,1,40000000,1644,2.91,0.32,12,0.01,1411.00,12849.00,7600,20241014,-45.92,3670,20250203,11.99,4260,-3.52,20250102,3670,11.99,20250203,7600,-45.92,20241014,3670,11.99,20250203,0.42,N,016450,500,200 억,,574631,N,N,13,N,00,N
20250318,090321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4115,0,3,0.00,1553345,378,1.29,4100,4115,4100,5340,2885,4115,4109.38,1.44,0,151,4198,4156,4093,4051,3988,4177,4072,200,1225,500,2710,5,1,40000000,1646,2.92,0.32,12,0.00,1411.00,12849.00,7600,20241014,-45.86,3670,20250203,12.13,4260,-3.40,20250102,3670,12.13,20250203,7600,-45.86,20241014,3670,12.13,20250203,0.42,N,016450,500,200 억,,574631,N,N,13,N,00,N
20250317,160321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4115,35,2,0.86,118367565,28812,80.47,4030,4135,4030,5300,2860,4080,4108.27,1.41,0,4520,4123,4101,4058,4036,3993,4112,4047,200,1220,500,2690,5,1,40000000,1646,2.92,0.32,12,0.07,1411.00,12849.00,7600,20241014,-45.86,3670,20250203,12.13,4260,-3.40,20250102,3670,12.13,20250203,7600,-45.86,20241014,3670,12.13,20250203,0.43,N,016450,500,200 억,,565769,N,N,13,N,00,N
20250317,150320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4115,35,2,0.86,113775235,27696,77.36,4030,4135,4030,5300,2860,4080,4108.00,1.41,0,4462,4123,4101,4058,4036,3993,4112,4047,200,1220,500,2690,5,1,40000000,1646,2.92,0.32,12,0.07,1411.00,12849.00,7600,20241014,-45.86,3670,20250203,12.13,4260,-3.40,20250102,3670,12.13,20250203,7600,-45.86,20241014,3670,12.13,20250203,0.43,N,016450,500,200 억,,565769,N,N,12,N,00,N
20250317,140320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4115,35,2,0.86,105869425,25773,71.99,4030,4135,4030,5300,2860,4080,4107.76,1.41,0,4121,4123,4101,4058,4036,3993,4112,4047,200,1220,500,2690,5,1,40000000,1646,2.92,0.32,12,0.06,1411.00,12849.00,7600,20241014,-45.86,3670,20250203,12.13,4260,-3.40,20250102,3670,12.13,20250203,7600,-45.86,20241014,3670,12.13,20250203,0.43,N,016450,500,200 억,,565769,N,N,12,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 20250318 160320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4120 5 2 0.12 47870654 11638 39.60 4100 4150 4095 5340 2885 4115 4113.28 1.44 0 -3008 4198 4156 4093 4051 3988 4177 4072 200 1225 500 2710 5 1 40000000 1648 2.92 0.32 12 0.03 1411.00 12849.00 7600 20241014 -45.79 3670 20250203 12.26 4260 -3.29 20250102 3670 12.26 20250203 7600 -45.79 20241014 3670 12.26 20250203 0.42 N 016450 500 200 억 574631 N N 63 N 00 N
3 20250318 150322 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4110 -5 5 -0.12 37841089 9196 31.29 4100 4150 4095 5340 2885 4115 4114.95 1.44 0 -3150 4198 4156 4093 4051 3988 4177 4072 200 1225 500 2710 5 1 40000000 1644 2.91 0.32 12 0.02 1411.00 12849.00 7600 20241014 -45.92 3670 20250203 11.99 4260 -3.52 20250102 3670 11.99 20250203 7600 -45.92 20241014 3670 11.99 20250203 0.42 N 016450 500 200 억 574631 N N 13 N 00 N
4 20250318 140321 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4120 5 2 0.12 31819417 7735 26.32 4100 4150 4095 5340 2885 4115 4113.69 1.44 0 -2879 4198 4156 4093 4051 3988 4177 4072 200 1225 500 2710 5 1 40000000 1648 2.92 0.32 12 0.02 1411.00 12849.00 7600 20241014 -45.79 3670 20250203 12.26 4260 -3.29 20250102 3670 12.26 20250203 7600 -45.79 20241014 3670 12.26 20250203 0.42 N 016450 500 200 억 574631 N N 13 N 00 N
5 20250318 130320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4130 15 2 0.36 28208840 6857 23.33 4100 4150 4095 5340 2885 4115 4113.87 1.44 0 -2189 4198 4156 4093 4051 3988 4177 4072 200 1225 500 2710 5 1 40000000 1652 2.93 0.32 12 0.02 1411.00 12849.00 7600 20241014 -45.66 3670 20250203 12.53 4260 -3.05 20250102 3670 12.53 20250203 7600 -45.66 20241014 3670 12.53 20250203 0.42 N 016450 500 200 억 574631 N N 13 N 00 N
6 20250318 120320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4115 0 3 0.00 20777520 5051 17.19 4100 4150 4095 5340 2885 4115 4113.55 1.44 0 -1129 4198 4156 4093 4051 3988 4177 4072 200 1225 500 2710 5 1 40000000 1646 2.92 0.32 12 0.01 1411.00 12849.00 7600 20241014 -45.86 3670 20250203 12.13 4260 -3.40 20250102 3670 12.13 20250203 7600 -45.86 20241014 3670 12.13 20250203 0.42 N 016450 500 200 억 574631 N N 13 N 00 N
7 20250318 110320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4130 15 2 0.36 18139025 4410 15.01 4100 4150 4095 5340 2885 4115 4113.16 1.44 0 -517 4198 4156 4093 4051 3988 4177 4072 200 1225 500 2710 5 1 40000000 1652 2.93 0.32 12 0.01 1411.00 12849.00 7600 20241014 -45.66 3670 20250203 12.53 4260 -3.05 20250102 3670 12.53 20250203 7600 -45.66 20241014 3670 12.53 20250203 0.42 N 016450 500 200 억 574631 N N 13 N 00 N
8 20250318 100321 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4110 -5 5 -0.12 12474605 3034 10.32 4100 4150 4095 5340 2885 4115 4111.60 1.44 0 -307 4198 4156 4093 4051 3988 4177 4072 200 1225 500 2710 5 1 40000000 1644 2.91 0.32 12 0.01 1411.00 12849.00 7600 20241014 -45.92 3670 20250203 11.99 4260 -3.52 20250102 3670 11.99 20250203 7600 -45.92 20241014 3670 11.99 20250203 0.42 N 016450 500 200 억 574631 N N 13 N 00 N
9 20250318 090321 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4115 0 3 0.00 1553345 378 1.29 4100 4115 4100 5340 2885 4115 4109.38 1.44 0 151 4198 4156 4093 4051 3988 4177 4072 200 1225 500 2710 5 1 40000000 1646 2.92 0.32 12 0.00 1411.00 12849.00 7600 20241014 -45.86 3670 20250203 12.13 4260 -3.40 20250102 3670 12.13 20250203 7600 -45.86 20241014 3670 12.13 20250203 0.42 N 016450 500 200 억 574631 N N 13 N 00 N
10 20250317 160321 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4115 35 2 0.86 118367565 28812 80.47 4030 4135 4030 5300 2860 4080 4108.27 1.41 0 4520 4123 4101 4058 4036 3993 4112 4047 200 1220 500 2690 5 1 40000000 1646 2.92 0.32 12 0.07 1411.00 12849.00 7600 20241014 -45.86 3670 20250203 12.13 4260 -3.40 20250102 3670 12.13 20250203 7600 -45.86 20241014 3670 12.13 20250203 0.43 N 016450 500 200 억 565769 N N 13 N 00 N
11 20250317 150320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4115 35 2 0.86 113775235 27696 77.36 4030 4135 4030 5300 2860 4080 4108.00 1.41 0 4462 4123 4101 4058 4036 3993 4112 4047 200 1220 500 2690 5 1 40000000 1646 2.92 0.32 12 0.07 1411.00 12849.00 7600 20241014 -45.86 3670 20250203 12.13 4260 -3.40 20250102 3670 12.13 20250203 7600 -45.86 20241014 3670 12.13 20250203 0.43 N 016450 500 200 억 565769 N N 12 N 00 N
12 20250317 140320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4115 35 2 0.86 105869425 25773 71.99 4030 4135 4030 5300 2860 4080 4107.76 1.41 0 4121 4123 4101 4058 4036 3993 4112 4047 200 1220 500 2690 5 1 40000000 1646 2.92 0.32 12 0.06 1411.00 12849.00 7600 20241014 -45.86 3670 20250203 12.13 4260 -3.40 20250102 3670 12.13 20250203 7600 -45.86 20241014 3670 12.13 20250203 0.43 N 016450 500 200 억 565769 N N 12 N 00 N