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
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
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
20250317,130319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4110,30,2,0.74,91674774,22321,62.34,4030,4135,4030,5300,2860,4080,4107.11,1.41,0,4192,4123,4101,4058,4036,3993,4112,4047,200,1220,500,2690,5,1,40000000,1644,2.91,0.32,12,0.06,1411.00,12849.00,7600,20241014,-45.92,3670,20250203,11.99,4260,-3.52,20250102,3670,11.99,20250203,7600,-45.92,20241014,3670,11.99,20250203,0.43,N,016450,500,200 억,,565769,N,N,12,N,00,N
20250317,120319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4125,45,2,1.10,79097824,19261,53.80,4030,4135,4030,5300,2860,4080,4106.63,1.41,0,4303,4123,4101,4058,4036,3993,4112,4047,200,1220,500,2690,5,1,40000000,1650,2.92,0.32,12,0.05,1411.00,12849.00,7600,20241014,-45.72,3670,20250203,12.40,4260,-3.17,20250102,3670,12.40,20250203,7600,-45.72,20241014,3670,12.40,20250203,0.43,N,016450,500,200 억,,565769,N,N,12,N,00,N
20250317,110319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4120,40,2,0.98,44958879,10959,30.61,4030,4135,4030,5300,2860,4080,4102.46,1.41,0,4762,4123,4101,4058,4036,3993,4112,4047,200,1220,500,2690,5,1,40000000,1648,2.92,0.32,12,0.03,1411.00,12849.00,7600,20241014,-45.79,3670,20250203,12.26,4260,-3.29,20250102,3670,12.26,20250203,7600,-45.79,20241014,3670,12.26,20250203,0.43,N,016450,500,200 억,,565769,N,N,12,N,00,N
20250317,100321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4095,15,2,0.37,15509129,3802,10.62,4030,4115,4030,5300,2860,4080,4079.20,1.41,0,1748,4123,4101,4058,4036,3993,4112,4047,200,1220,500,2690,5,1,40000000,1638,2.90,0.32,12,0.01,1411.00,12849.00,7600,20241014,-46.12,3670,20250203,11.58,4260,-3.87,20250102,3670,11.58,20250203,7600,-46.12,20241014,3670,11.58,20250203,0.43,N,016450,500,200 억,,565769,N,N,12,N,00,N
20250317,090320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4035,-45,5,-1.10,3008039,746,2.08,4030,4052,4030,5300,2860,4080,4032.22,1.41,0,-50,4123,4101,4058,4036,3993,4112,4047,200,1220,500,2690,5,1,40000000,1614,2.86,0.31,12,0.00,1411.00,12849.00,7600,20241014,-46.91,3670,20250203,9.95,4260,-5.28,20250102,3670,9.95,20250203,7600,-46.91,20241014,3670,9.95,20250203,0.43,N,016450,500,200 억,,565769,N,N,12,N,00,N
20250314,160319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4080,60,2,1.49,140328590,34627,112.63,4055,4080,4015,5220,2815,4020,4052.58,1.40,0,5089,4076,4047,4026,3997,3976,4037,3987,200,1200,500,2650,5,1,40000000,1632,2.89,0.32,12,0.09,1411.00,12849.00,7600,20241014,-46.32,3670,20250203,11.17,4260,-4.23,20250102,3670,11.17,20250203,7600,-46.32,20241014,3670,11.17,20250203,0.43,N,016450,500,200 억,,560805,N,N,12,N,00,N
20250314,150321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4070,50,2,1.24,118015380,29152,94.82,4055,4075,4015,5220,2815,4020,4048.28,1.40,0,2581,4076,4047,4026,3997,3976,4037,3987,200,1200,500,2650,5,1,40000000,1628,2.88,0.32,12,0.07,1411.00,12849.00,7600,20241014,-46.45,3670,20250203,10.90,4260,-4.46,20250102,3670,10.90,20250203,7600,-46.45,20241014,3670,10.90,20250203,0.43,N,016450,500,200 억,,560805,N,N,115,N,00,N
20250314,140319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4055,35,2,0.87,44423130,11005,35.79,4055,4055,4015,5220,2815,4020,4036.63,1.40,0,-1320,4076,4047,4026,3997,3976,4037,3987,200,1200,500,2650,5,1,40000000,1622,2.87,0.32,12,0.03,1411.00,12849.00,7600,20241014,-46.64,3670,20250203,10.49,4260,-4.81,20250102,3670,10.49,20250203,7600,-46.64,20241014,3670,10.49,20250203,0.43,N,016450,500,200 억,,560805,N,N,115,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 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
3 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
4 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
5 20250317 130319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4110 30 2 0.74 91674774 22321 62.34 4030 4135 4030 5300 2860 4080 4107.11 1.41 0 4192 4123 4101 4058 4036 3993 4112 4047 200 1220 500 2690 5 1 40000000 1644 2.91 0.32 12 0.06 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 0.43 N 016450 500 200 억 565769 N N 12 N 00 N
6 20250317 120319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4125 45 2 1.10 79097824 19261 53.80 4030 4135 4030 5300 2860 4080 4106.63 1.41 0 4303 4123 4101 4058 4036 3993 4112 4047 200 1220 500 2690 5 1 40000000 1650 2.92 0.32 12 0.05 1411.00 12849.00 7600 20241014 -45.72 3670 20250203 12.40 4260 -3.17 20250102 3670 12.40 20250203 7600 -45.72 20241014 3670 12.40 20250203 0.43 N 016450 500 200 억 565769 N N 12 N 00 N
7 20250317 110319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4120 40 2 0.98 44958879 10959 30.61 4030 4135 4030 5300 2860 4080 4102.46 1.41 0 4762 4123 4101 4058 4036 3993 4112 4047 200 1220 500 2690 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 0.43 N 016450 500 200 억 565769 N N 12 N 00 N
8 20250317 100321 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4095 15 2 0.37 15509129 3802 10.62 4030 4115 4030 5300 2860 4080 4079.20 1.41 0 1748 4123 4101 4058 4036 3993 4112 4047 200 1220 500 2690 5 1 40000000 1638 2.90 0.32 12 0.01 1411.00 12849.00 7600 20241014 -46.12 3670 20250203 11.58 4260 -3.87 20250102 3670 11.58 20250203 7600 -46.12 20241014 3670 11.58 20250203 0.43 N 016450 500 200 억 565769 N N 12 N 00 N
9 20250317 090320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4035 -45 5 -1.10 3008039 746 2.08 4030 4052 4030 5300 2860 4080 4032.22 1.41 0 -50 4123 4101 4058 4036 3993 4112 4047 200 1220 500 2690 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 0.43 N 016450 500 200 억 565769 N N 12 N 00 N
10 20250314 160319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4080 60 2 1.49 140328590 34627 112.63 4055 4080 4015 5220 2815 4020 4052.58 1.40 0 5089 4076 4047 4026 3997 3976 4037 3987 200 1200 500 2650 5 1 40000000 1632 2.89 0.32 12 0.09 1411.00 12849.00 7600 20241014 -46.32 3670 20250203 11.17 4260 -4.23 20250102 3670 11.17 20250203 7600 -46.32 20241014 3670 11.17 20250203 0.43 N 016450 500 200 억 560805 N N 12 N 00 N
11 20250314 150321 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4070 50 2 1.24 118015380 29152 94.82 4055 4075 4015 5220 2815 4020 4048.28 1.40 0 2581 4076 4047 4026 3997 3976 4037 3987 200 1200 500 2650 5 1 40000000 1628 2.88 0.32 12 0.07 1411.00 12849.00 7600 20241014 -46.45 3670 20250203 10.90 4260 -4.46 20250102 3670 10.90 20250203 7600 -46.45 20241014 3670 10.90 20250203 0.43 N 016450 500 200 억 560805 N N 115 N 00 N
12 20250314 140319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4055 35 2 0.87 44423130 11005 35.79 4055 4055 4015 5220 2815 4020 4036.63 1.40 0 -1320 4076 4047 4026 3997 3976 4037 3987 200 1200 500 2650 5 1 40000000 1622 2.87 0.32 12 0.03 1411.00 12849.00 7600 20241014 -46.64 3670 20250203 10.49 4260 -4.81 20250102 3670 10.49 20250203 7600 -46.64 20241014 3670 10.49 20250203 0.43 N 016450 500 200 억 560805 N N 115 N 00 N