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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016090/price/prices-20250201.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
20250224,160323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,0,3,0.00,686602720,293781,181.74,2335,2365,2300,3035,1635,2335,2337.12,4.17,0,-9215,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1034,4.44,0.40,12,0.66,526.00,5879.00,2445,20241212,-4.50,1759,20240805,32.75,2380,-1.89,20250207,2020,15.59,20250214,2445,-4.50,20241212,1759,32.75,20240805,1.80,N,016090,500,269 억,,1847850,N,N,6,N,00,N
20250224,150322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2350,15,2,0.64,623020530,266547,164.89,2335,2365,2300,3035,1635,2335,2337.38,4.17,0,-5665,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1041,4.47,0.40,12,0.60,526.00,5879.00,2445,20241212,-3.89,1759,20240805,33.60,2380,-1.26,20250207,2020,16.34,20250214,2445,-3.89,20241212,1759,33.60,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N
20250224,140323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2340,5,2,0.21,377361265,161858,100.13,2335,2350,2300,3035,1635,2335,2331.43,4.17,0,-20757,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1036,4.45,0.40,12,0.37,526.00,5879.00,2445,20241212,-4.29,1759,20240805,33.03,2380,-1.68,20250207,2020,15.84,20250214,2445,-4.29,20241212,1759,33.03,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N
20250224,130323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2315,-20,5,-0.86,337274990,144670,89.49,2335,2350,2300,3035,1635,2335,2331.34,4.17,0,-22686,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1025,4.40,0.39,12,0.33,526.00,5879.00,2445,20241212,-5.32,1759,20240805,31.61,2380,-2.73,20250207,2020,14.60,20250214,2445,-5.32,20241212,1759,31.61,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N
20250224,120322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2330,-5,5,-0.21,327963115,140663,87.02,2335,2350,2300,3035,1635,2335,2331.55,4.17,0,-21760,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1032,4.43,0.40,12,0.32,526.00,5879.00,2445,20241212,-4.70,1759,20240805,32.46,2380,-2.10,20250207,2020,15.35,20250214,2445,-4.70,20241212,1759,32.46,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N
20250224,110322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2310,-25,5,-1.07,278695350,119367,73.84,2335,2350,2310,3035,1635,2335,2334.78,4.17,0,-9519,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1023,4.39,0.39,12,0.27,526.00,5879.00,2445,20241212,-5.52,1759,20240805,31.32,2380,-2.94,20250207,2020,14.36,20250214,2445,-5.52,20241212,1759,31.32,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N
20250224,100321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2325,-10,5,-0.43,253416070,108453,67.09,2335,2350,2315,3035,1635,2335,2336.64,4.17,0,-4889,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1030,4.42,0.40,12,0.24,526.00,5879.00,2445,20241212,-4.91,1759,20240805,32.18,2380,-2.31,20250207,2020,15.10,20250214,2445,-4.91,20241212,1759,32.18,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N
20250224,090323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,0,3,0.00,23513800,10084,6.24,2335,2335,2325,3035,1635,2335,2331.79,4.17,0,-5354,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1034,4.44,0.40,12,0.02,526.00,5879.00,2445,20241212,-4.50,1759,20240805,32.75,2380,-1.89,20250207,2020,15.59,20250214,2445,-4.50,20241212,1759,32.75,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N
20250221,160321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,45,2,1.97,371923975,161194,91.99,2290,2340,2275,2975,1605,2290,2307.31,4.23,0,-21152,2373,2331,2263,2221,2153,2352,2242,269,685,500,1690,5,1,44282310,1034,4.44,0.40,12,0.36,526.00,5879.00,2445,20241212,-4.50,1759,20240805,32.75,2380,-1.89,20250207,2020,15.59,20250214,2445,-4.50,20241212,1759,32.75,20240805,1.87,N,016090,500,269 억,,1871686,N,N,23,N,00,N
20250221,150323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2310,20,2,0.87,300951545,130656,74.57,2290,2340,2275,2975,1605,2290,2303.39,4.23,0,-21057,2373,2331,2263,2221,2153,2352,2242,269,685,500,1690,5,1,44282310,1023,4.39,0.39,12,0.30,526.00,5879.00,2445,20241212,-5.52,1759,20240805,31.32,2380,-2.94,20250207,2020,14.36,20250214,2445,-5.52,20241212,1759,31.32,20240805,1.87,N,016090,500,269 억,,1871686,N,N,21,N,00,N
20250221,140321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2315,25,2,1.09,277370230,120456,68.74,2290,2340,2275,2975,1605,2290,2302.67,4.23,0,-16757,2373,2331,2263,2221,2153,2352,2242,269,685,500,1690,5,1,44282310,1025,4.40,0.39,12,0.27,526.00,5879.00,2445,20241212,-5.32,1759,20240805,31.61,2380,-2.73,20250207,2020,14.60,20250214,2445,-5.32,20241212,1759,31.61,20240805,1.87,N,016090,500,269 억,,1871686,N,N,21,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 20250224 160323 57 100.00 KOSPI 섬유·의류 N N N N N 2335 0 3 0.00 686602720 293781 181.74 2335 2365 2300 3035 1635 2335 2337.12 4.17 0 -9215 2381 2357 2316 2292 2251 2370 2305 269 700 500 1720 5 1 44282310 1034 4.44 0.40 12 0.66 526.00 5879.00 2445 20241212 -4.50 1759 20240805 32.75 2380 -1.89 20250207 2020 15.59 20250214 2445 -4.50 20241212 1759 32.75 20240805 1.80 N 016090 500 269 억 1847850 N N 6 N 00 N
3 20250224 150322 57 100.00 KOSPI 섬유·의류 N N N N N 2350 15 2 0.64 623020530 266547 164.89 2335 2365 2300 3035 1635 2335 2337.38 4.17 0 -5665 2381 2357 2316 2292 2251 2370 2305 269 700 500 1720 5 1 44282310 1041 4.47 0.40 12 0.60 526.00 5879.00 2445 20241212 -3.89 1759 20240805 33.60 2380 -1.26 20250207 2020 16.34 20250214 2445 -3.89 20241212 1759 33.60 20240805 1.80 N 016090 500 269 억 1847850 N N 23 N 00 N
4 20250224 140323 57 100.00 KOSPI 섬유·의류 N N N N N 2340 5 2 0.21 377361265 161858 100.13 2335 2350 2300 3035 1635 2335 2331.43 4.17 0 -20757 2381 2357 2316 2292 2251 2370 2305 269 700 500 1720 5 1 44282310 1036 4.45 0.40 12 0.37 526.00 5879.00 2445 20241212 -4.29 1759 20240805 33.03 2380 -1.68 20250207 2020 15.84 20250214 2445 -4.29 20241212 1759 33.03 20240805 1.80 N 016090 500 269 억 1847850 N N 23 N 00 N
5 20250224 130323 57 100.00 KOSPI 섬유·의류 N N N N N 2315 -20 5 -0.86 337274990 144670 89.49 2335 2350 2300 3035 1635 2335 2331.34 4.17 0 -22686 2381 2357 2316 2292 2251 2370 2305 269 700 500 1720 5 1 44282310 1025 4.40 0.39 12 0.33 526.00 5879.00 2445 20241212 -5.32 1759 20240805 31.61 2380 -2.73 20250207 2020 14.60 20250214 2445 -5.32 20241212 1759 31.61 20240805 1.80 N 016090 500 269 억 1847850 N N 23 N 00 N
6 20250224 120322 57 100.00 KOSPI 섬유·의류 N N N N N 2330 -5 5 -0.21 327963115 140663 87.02 2335 2350 2300 3035 1635 2335 2331.55 4.17 0 -21760 2381 2357 2316 2292 2251 2370 2305 269 700 500 1720 5 1 44282310 1032 4.43 0.40 12 0.32 526.00 5879.00 2445 20241212 -4.70 1759 20240805 32.46 2380 -2.10 20250207 2020 15.35 20250214 2445 -4.70 20241212 1759 32.46 20240805 1.80 N 016090 500 269 억 1847850 N N 23 N 00 N
7 20250224 110322 57 100.00 KOSPI 섬유·의류 N N N N N 2310 -25 5 -1.07 278695350 119367 73.84 2335 2350 2310 3035 1635 2335 2334.78 4.17 0 -9519 2381 2357 2316 2292 2251 2370 2305 269 700 500 1720 5 1 44282310 1023 4.39 0.39 12 0.27 526.00 5879.00 2445 20241212 -5.52 1759 20240805 31.32 2380 -2.94 20250207 2020 14.36 20250214 2445 -5.52 20241212 1759 31.32 20240805 1.80 N 016090 500 269 억 1847850 N N 23 N 00 N
8 20250224 100321 57 100.00 KOSPI 섬유·의류 N N N N N 2325 -10 5 -0.43 253416070 108453 67.09 2335 2350 2315 3035 1635 2335 2336.64 4.17 0 -4889 2381 2357 2316 2292 2251 2370 2305 269 700 500 1720 5 1 44282310 1030 4.42 0.40 12 0.24 526.00 5879.00 2445 20241212 -4.91 1759 20240805 32.18 2380 -2.31 20250207 2020 15.10 20250214 2445 -4.91 20241212 1759 32.18 20240805 1.80 N 016090 500 269 억 1847850 N N 23 N 00 N
9 20250224 090323 57 100.00 KOSPI 섬유·의류 N N N N N 2335 0 3 0.00 23513800 10084 6.24 2335 2335 2325 3035 1635 2335 2331.79 4.17 0 -5354 2381 2357 2316 2292 2251 2370 2305 269 700 500 1720 5 1 44282310 1034 4.44 0.40 12 0.02 526.00 5879.00 2445 20241212 -4.50 1759 20240805 32.75 2380 -1.89 20250207 2020 15.59 20250214 2445 -4.50 20241212 1759 32.75 20240805 1.80 N 016090 500 269 억 1847850 N N 23 N 00 N
10 20250221 160321 57 100.00 KOSPI 섬유·의류 N N N N N 2335 45 2 1.97 371923975 161194 91.99 2290 2340 2275 2975 1605 2290 2307.31 4.23 0 -21152 2373 2331 2263 2221 2153 2352 2242 269 685 500 1690 5 1 44282310 1034 4.44 0.40 12 0.36 526.00 5879.00 2445 20241212 -4.50 1759 20240805 32.75 2380 -1.89 20250207 2020 15.59 20250214 2445 -4.50 20241212 1759 32.75 20240805 1.87 N 016090 500 269 억 1871686 N N 23 N 00 N
11 20250221 150323 57 100.00 KOSPI 섬유·의류 N N N N N 2310 20 2 0.87 300951545 130656 74.57 2290 2340 2275 2975 1605 2290 2303.39 4.23 0 -21057 2373 2331 2263 2221 2153 2352 2242 269 685 500 1690 5 1 44282310 1023 4.39 0.39 12 0.30 526.00 5879.00 2445 20241212 -5.52 1759 20240805 31.32 2380 -2.94 20250207 2020 14.36 20250214 2445 -5.52 20241212 1759 31.32 20240805 1.87 N 016090 500 269 억 1871686 N N 21 N 00 N
12 20250221 140321 57 100.00 KOSPI 섬유·의류 N N N N N 2315 25 2 1.09 277370230 120456 68.74 2290 2340 2275 2975 1605 2290 2302.67 4.23 0 -16757 2373 2331 2263 2221 2153 2352 2242 269 685 500 1690 5 1 44282310 1025 4.40 0.39 12 0.27 526.00 5879.00 2445 20241212 -5.32 1759 20240805 31.61 2380 -2.73 20250207 2020 14.60 20250214 2445 -5.32 20241212 1759 31.61 20240805 1.87 N 016090 500 269 억 1871686 N N 21 N 00 N