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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016090/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
20250317,160319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2110,-65,5,-2.99,359035792,169761,221.58,2155,2175,2080,2825,1525,2175,2114.96,4.07,0,27283,2238,2206,2178,2146,2118,2192,2132,269,650,500,1600,5,1,44282310,934,4.01,0.36,12,0.38,526.00,5879.00,2445,20241212,-13.70,1759,20240805,19.95,2380,-11.34,20250207,2020,4.46,20250214,2445,-13.70,20241212,1759,19.95,20240805,1.83,N,016090,500,269 억,,1802776,N,N,11,N,00,N
20250317,150319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2125,-50,5,-2.30,179168817,83935,109.56,2155,2175,2120,2825,1525,2175,2134.61,4.07,0,16885,2238,2206,2178,2146,2118,2192,2132,269,650,500,1600,5,1,44282310,941,4.04,0.36,12,0.19,526.00,5879.00,2445,20241212,-13.09,1759,20240805,20.81,2380,-10.71,20250207,2020,5.20,20250214,2445,-13.09,20241212,1759,20.81,20240805,1.83,N,016090,500,269 억,,1802776,N,N,13,N,00,N
20250317,140319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2130,-45,5,-2.07,149346982,69900,91.24,2155,2175,2120,2825,1525,2175,2136.58,4.07,0,16036,2238,2206,2178,2146,2118,2192,2132,269,650,500,1600,5,1,44282310,943,4.05,0.36,12,0.16,526.00,5879.00,2445,20241212,-12.88,1759,20240805,21.09,2380,-10.50,20250207,2020,5.45,20250214,2445,-12.88,20241212,1759,21.09,20240805,1.83,N,016090,500,269 억,,1802776,N,N,13,N,00,N
20250317,130318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2125,-50,5,-2.30,140453667,65727,85.79,2155,2175,2120,2825,1525,2175,2136.92,4.07,0,16791,2238,2206,2178,2146,2118,2192,2132,269,650,500,1600,5,1,44282310,941,4.04,0.36,12,0.15,526.00,5879.00,2445,20241212,-13.09,1759,20240805,20.81,2380,-10.71,20250207,2020,5.20,20250214,2445,-13.09,20241212,1759,20.81,20240805,1.83,N,016090,500,269 억,,1802776,N,N,13,N,00,N
20250317,120318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2135,-40,5,-1.84,119446052,55846,72.89,2155,2175,2120,2825,1525,2175,2138.85,4.07,0,18099,2238,2206,2178,2146,2118,2192,2132,269,650,500,1600,5,1,44282310,945,4.06,0.36,12,0.13,526.00,5879.00,2445,20241212,-12.68,1759,20240805,21.38,2380,-10.29,20250207,2020,5.69,20250214,2445,-12.68,20241212,1759,21.38,20240805,1.83,N,016090,500,269 억,,1802776,N,N,13,N,00,N
20250317,110318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2135,-40,5,-1.84,112214977,52449,68.46,2155,2175,2120,2825,1525,2175,2139.51,4.07,0,18364,2238,2206,2178,2146,2118,2192,2132,269,650,500,1600,5,1,44282310,945,4.06,0.36,12,0.12,526.00,5879.00,2445,20241212,-12.68,1759,20240805,21.38,2380,-10.29,20250207,2020,5.69,20250214,2445,-12.68,20241212,1759,21.38,20240805,1.83,N,016090,500,269 억,,1802776,N,N,13,N,00,N
20250317,100319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2135,-40,5,-1.84,108964930,50926,66.47,2155,2175,2120,2825,1525,2175,2139.67,4.07,0,19033,2238,2206,2178,2146,2118,2192,2132,269,650,500,1600,5,1,44282310,945,4.06,0.36,12,0.12,526.00,5879.00,2445,20241212,-12.68,1759,20240805,21.38,2380,-10.29,20250207,2020,5.69,20250214,2445,-12.68,20241212,1759,21.38,20240805,1.83,N,016090,500,269 억,,1802776,N,N,13,N,00,N
20250317,090318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2165,-10,5,-0.46,1580255,732,0.96,2155,2175,2155,2825,1525,2175,2158.82,4.07,0,53,2238,2206,2178,2146,2118,2192,2132,269,650,500,1600,5,1,44282310,959,4.12,0.37,12,0.00,526.00,5879.00,2445,20241212,-11.45,1759,20240805,23.08,2380,-9.03,20250207,2020,7.18,20250214,2445,-11.45,20241212,1759,23.08,20240805,1.83,N,016090,500,269 억,,1802776,N,N,13,N,00,N
20250314,160317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2175,-30,5,-1.36,166549591,76614,154.43,2190,2210,2150,2865,1545,2205,2173.88,4.07,0,-26711,2261,2232,2201,2172,2141,2247,2187,269,660,500,1630,5,1,44282310,963,4.13,0.37,12,0.17,526.00,5879.00,2445,20241212,-11.04,1759,20240805,23.65,2380,-8.61,20250207,2020,7.67,20250214,2445,-11.04,20241212,1759,23.65,20240805,1.82,N,016090,500,269 억,,1801022,N,N,13,N,00,N
20250314,150320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2175,-30,5,-1.36,153023616,70386,141.87,2190,2210,2150,2865,1545,2205,2174.06,4.07,0,-26098,2261,2232,2201,2172,2141,2247,2187,269,660,500,1630,5,1,44282310,963,4.13,0.37,12,0.16,526.00,5879.00,2445,20241212,-11.04,1759,20240805,23.65,2380,-8.61,20250207,2020,7.67,20250214,2445,-11.04,20241212,1759,23.65,20240805,1.82,N,016090,500,269 억,,1801022,N,N,127,N,00,N
20250314,140317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2180,-25,5,-1.13,130316596,59941,120.82,2190,2210,2150,2865,1545,2205,2174.08,4.07,0,-23036,2261,2232,2201,2172,2141,2247,2187,269,660,500,1630,5,1,44282310,965,4.14,0.37,12,0.14,526.00,5879.00,2445,20241212,-10.84,1759,20240805,23.93,2380,-8.40,20250207,2020,7.92,20250214,2445,-10.84,20241212,1759,23.93,20240805,1.82,N,016090,500,269 억,,1801022,N,N,127,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 20250317 160319 57 100.00 KOSPI 섬유·의류 N N N N N 2110 -65 5 -2.99 359035792 169761 221.58 2155 2175 2080 2825 1525 2175 2114.96 4.07 0 27283 2238 2206 2178 2146 2118 2192 2132 269 650 500 1600 5 1 44282310 934 4.01 0.36 12 0.38 526.00 5879.00 2445 20241212 -13.70 1759 20240805 19.95 2380 -11.34 20250207 2020 4.46 20250214 2445 -13.70 20241212 1759 19.95 20240805 1.83 N 016090 500 269 억 1802776 N N 11 N 00 N
3 20250317 150319 57 100.00 KOSPI 섬유·의류 N N N N N 2125 -50 5 -2.30 179168817 83935 109.56 2155 2175 2120 2825 1525 2175 2134.61 4.07 0 16885 2238 2206 2178 2146 2118 2192 2132 269 650 500 1600 5 1 44282310 941 4.04 0.36 12 0.19 526.00 5879.00 2445 20241212 -13.09 1759 20240805 20.81 2380 -10.71 20250207 2020 5.20 20250214 2445 -13.09 20241212 1759 20.81 20240805 1.83 N 016090 500 269 억 1802776 N N 13 N 00 N
4 20250317 140319 57 100.00 KOSPI 섬유·의류 N N N N N 2130 -45 5 -2.07 149346982 69900 91.24 2155 2175 2120 2825 1525 2175 2136.58 4.07 0 16036 2238 2206 2178 2146 2118 2192 2132 269 650 500 1600 5 1 44282310 943 4.05 0.36 12 0.16 526.00 5879.00 2445 20241212 -12.88 1759 20240805 21.09 2380 -10.50 20250207 2020 5.45 20250214 2445 -12.88 20241212 1759 21.09 20240805 1.83 N 016090 500 269 억 1802776 N N 13 N 00 N
5 20250317 130318 57 100.00 KOSPI 섬유·의류 N N N N N 2125 -50 5 -2.30 140453667 65727 85.79 2155 2175 2120 2825 1525 2175 2136.92 4.07 0 16791 2238 2206 2178 2146 2118 2192 2132 269 650 500 1600 5 1 44282310 941 4.04 0.36 12 0.15 526.00 5879.00 2445 20241212 -13.09 1759 20240805 20.81 2380 -10.71 20250207 2020 5.20 20250214 2445 -13.09 20241212 1759 20.81 20240805 1.83 N 016090 500 269 억 1802776 N N 13 N 00 N
6 20250317 120318 57 100.00 KOSPI 섬유·의류 N N N N N 2135 -40 5 -1.84 119446052 55846 72.89 2155 2175 2120 2825 1525 2175 2138.85 4.07 0 18099 2238 2206 2178 2146 2118 2192 2132 269 650 500 1600 5 1 44282310 945 4.06 0.36 12 0.13 526.00 5879.00 2445 20241212 -12.68 1759 20240805 21.38 2380 -10.29 20250207 2020 5.69 20250214 2445 -12.68 20241212 1759 21.38 20240805 1.83 N 016090 500 269 억 1802776 N N 13 N 00 N
7 20250317 110318 57 100.00 KOSPI 섬유·의류 N N N N N 2135 -40 5 -1.84 112214977 52449 68.46 2155 2175 2120 2825 1525 2175 2139.51 4.07 0 18364 2238 2206 2178 2146 2118 2192 2132 269 650 500 1600 5 1 44282310 945 4.06 0.36 12 0.12 526.00 5879.00 2445 20241212 -12.68 1759 20240805 21.38 2380 -10.29 20250207 2020 5.69 20250214 2445 -12.68 20241212 1759 21.38 20240805 1.83 N 016090 500 269 억 1802776 N N 13 N 00 N
8 20250317 100319 57 100.00 KOSPI 섬유·의류 N N N N N 2135 -40 5 -1.84 108964930 50926 66.47 2155 2175 2120 2825 1525 2175 2139.67 4.07 0 19033 2238 2206 2178 2146 2118 2192 2132 269 650 500 1600 5 1 44282310 945 4.06 0.36 12 0.12 526.00 5879.00 2445 20241212 -12.68 1759 20240805 21.38 2380 -10.29 20250207 2020 5.69 20250214 2445 -12.68 20241212 1759 21.38 20240805 1.83 N 016090 500 269 억 1802776 N N 13 N 00 N
9 20250317 090318 57 100.00 KOSPI 섬유·의류 N N N N N 2165 -10 5 -0.46 1580255 732 0.96 2155 2175 2155 2825 1525 2175 2158.82 4.07 0 53 2238 2206 2178 2146 2118 2192 2132 269 650 500 1600 5 1 44282310 959 4.12 0.37 12 0.00 526.00 5879.00 2445 20241212 -11.45 1759 20240805 23.08 2380 -9.03 20250207 2020 7.18 20250214 2445 -11.45 20241212 1759 23.08 20240805 1.83 N 016090 500 269 억 1802776 N N 13 N 00 N
10 20250314 160317 57 100.00 KOSPI 섬유·의류 N N N N N 2175 -30 5 -1.36 166549591 76614 154.43 2190 2210 2150 2865 1545 2205 2173.88 4.07 0 -26711 2261 2232 2201 2172 2141 2247 2187 269 660 500 1630 5 1 44282310 963 4.13 0.37 12 0.17 526.00 5879.00 2445 20241212 -11.04 1759 20240805 23.65 2380 -8.61 20250207 2020 7.67 20250214 2445 -11.04 20241212 1759 23.65 20240805 1.82 N 016090 500 269 억 1801022 N N 13 N 00 N
11 20250314 150320 57 100.00 KOSPI 섬유·의류 N N N N N 2175 -30 5 -1.36 153023616 70386 141.87 2190 2210 2150 2865 1545 2205 2174.06 4.07 0 -26098 2261 2232 2201 2172 2141 2247 2187 269 660 500 1630 5 1 44282310 963 4.13 0.37 12 0.16 526.00 5879.00 2445 20241212 -11.04 1759 20240805 23.65 2380 -8.61 20250207 2020 7.67 20250214 2445 -11.04 20241212 1759 23.65 20240805 1.82 N 016090 500 269 억 1801022 N N 127 N 00 N
12 20250314 140317 57 100.00 KOSPI 섬유·의류 N N N N N 2180 -25 5 -1.13 130316596 59941 120.82 2190 2210 2150 2865 1545 2205 2174.08 4.07 0 -23036 2261 2232 2201 2172 2141 2247 2187 269 660 500 1630 5 1 44282310 965 4.14 0.37 12 0.14 526.00 5879.00 2445 20241212 -10.84 1759 20240805 23.93 2380 -8.40 20250207 2020 7.92 20250214 2445 -10.84 20241212 1759 23.93 20240805 1.82 N 016090 500 269 억 1801022 N N 127 N 00 N