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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2295,-5,5,-0.22,73004400,31793,88.13,2300,2310,2285,2990,1610,2300,2296.24,4.02,0,3055,2326,2312,2286,2272,2246,2320,2280,269,690,500,1700,5,1,44282310,1016,4.36,0.39,12,0.07,526.00,5879.00,2445,20241212,-6.13,1759,20240805,30.47,2380,-3.57,20250207,2020,13.61,20250214,2445,-6.13,20241212,1759,30.47,20240805,1.86,N,016090,500,269 억,,1780756,N,N,5,N,00,N
20250306,150310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2285,-15,5,-0.65,70347445,30633,84.91,2300,2310,2285,2990,1610,2300,2296.46,4.02,0,3407,2326,2312,2286,2272,2246,2320,2280,269,690,500,1700,5,1,44282310,1012,4.34,0.39,12,0.07,526.00,5879.00,2445,20241212,-6.54,1759,20240805,29.90,2380,-3.99,20250207,2020,13.12,20250214,2445,-6.54,20241212,1759,29.90,20240805,1.86,N,016090,500,269 억,,1780756,N,N,20,N,00,N
20250306,140310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2300,0,3,0.00,61252905,26667,73.92,2300,2310,2290,2990,1610,2300,2296.96,4.02,0,6268,2326,2312,2286,2272,2246,2320,2280,269,690,500,1700,5,1,44282310,1018,4.37,0.39,12,0.06,526.00,5879.00,2445,20241212,-5.93,1759,20240805,30.76,2380,-3.36,20250207,2020,13.86,20250214,2445,-5.93,20241212,1759,30.76,20240805,1.86,N,016090,500,269 억,,1780756,N,N,20,N,00,N
20250306,130309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2300,0,3,0.00,59495780,25903,71.80,2300,2310,2290,2990,1610,2300,2296.87,4.02,0,6364,2326,2312,2286,2272,2246,2320,2280,269,690,500,1700,5,1,44282310,1018,4.37,0.39,12,0.06,526.00,5879.00,2445,20241212,-5.93,1759,20240805,30.76,2380,-3.36,20250207,2020,13.86,20250214,2445,-5.93,20241212,1759,30.76,20240805,1.86,N,016090,500,269 억,,1780756,N,N,20,N,00,N
20250306,120310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2300,0,3,0.00,49101045,21393,59.30,2300,2305,2290,2990,1610,2300,2295.19,4.02,0,6699,2326,2312,2286,2272,2246,2320,2280,269,690,500,1700,5,1,44282310,1018,4.37,0.39,12,0.05,526.00,5879.00,2445,20241212,-5.93,1759,20240805,30.76,2380,-3.36,20250207,2020,13.86,20250214,2445,-5.93,20241212,1759,30.76,20240805,1.86,N,016090,500,269 억,,1780756,N,N,20,N,00,N
20250306,110309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2295,-5,5,-0.22,39419175,17176,47.61,2300,2300,2290,2990,1610,2300,2295.01,4.02,0,6674,2326,2312,2286,2272,2246,2320,2280,269,690,500,1700,5,1,44282310,1016,4.36,0.39,12,0.04,526.00,5879.00,2445,20241212,-6.13,1759,20240805,30.47,2380,-3.57,20250207,2020,13.61,20250214,2445,-6.13,20241212,1759,30.47,20240805,1.86,N,016090,500,269 억,,1780756,N,N,20,N,00,N
20250306,100310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2290,-10,5,-0.43,34669420,15106,41.87,2300,2300,2290,2990,1610,2300,2295.08,4.02,0,6694,2326,2312,2286,2272,2246,2320,2280,269,690,500,1700,5,1,44282310,1014,4.35,0.39,12,0.03,526.00,5879.00,2445,20241212,-6.34,1759,20240805,30.19,2380,-3.78,20250207,2020,13.37,20250214,2445,-6.34,20241212,1759,30.19,20240805,1.86,N,016090,500,269 억,,1780756,N,N,20,N,00,N
20250306,090312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2290,-10,5,-0.43,758415,330,0.91,2300,2300,2290,2990,1610,2300,2298.23,4.02,0,-108,2326,2312,2286,2272,2246,2320,2280,269,690,500,1700,5,1,44282310,1014,4.35,0.39,12,0.00,526.00,5879.00,2445,20241212,-6.34,1759,20240805,30.19,2380,-3.78,20250207,2020,13.37,20250214,2445,-6.34,20241212,1759,30.19,20240805,1.86,N,016090,500,269 억,,1780756,N,N,20,N,00,N
20250305,160307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2300,30,2,1.32,82246455,36075,127.38,2265,2300,2260,2950,1590,2270,2279.87,4.04,0,-8098,2296,2282,2261,2247,2226,2290,2255,269,680,500,1670,5,1,44282310,1018,4.37,0.39,12,0.08,526.00,5879.00,2445,20241212,-5.93,1759,20240805,30.76,2380,-3.36,20250207,2020,13.86,20250214,2445,-5.93,20241212,1759,30.76,20240805,1.84,N,016090,500,269 억,,1788385,N,N,20,N,00,N
20250305,150309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2295,25,2,1.10,73791350,32392,114.37,2265,2295,2260,2950,1590,2270,2278.07,4.04,0,-6127,2296,2282,2261,2247,2226,2290,2255,269,680,500,1670,5,1,44282310,1016,4.36,0.39,12,0.07,526.00,5879.00,2445,20241212,-6.13,1759,20240805,30.47,2380,-3.57,20250207,2020,13.61,20250214,2445,-6.13,20241212,1759,30.47,20240805,1.84,N,016090,500,269 억,,1788385,N,N,17,N,00,N
20250305,140306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2290,20,2,0.88,44909380,19775,69.82,2265,2290,2260,2950,1590,2270,2271.02,4.04,0,-2508,2296,2282,2261,2247,2226,2290,2255,269,680,500,1670,5,1,44282310,1014,4.35,0.39,12,0.04,526.00,5879.00,2445,20241212,-6.34,1759,20240805,30.19,2380,-3.78,20250207,2020,13.37,20250214,2445,-6.34,20241212,1759,30.19,20240805,1.84,N,016090,500,269 억,,1788385,N,N,17,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 20250306 160310 57 100.00 KOSPI 섬유·의류 N N N N N 2295 -5 5 -0.22 73004400 31793 88.13 2300 2310 2285 2990 1610 2300 2296.24 4.02 0 3055 2326 2312 2286 2272 2246 2320 2280 269 690 500 1700 5 1 44282310 1016 4.36 0.39 12 0.07 526.00 5879.00 2445 20241212 -6.13 1759 20240805 30.47 2380 -3.57 20250207 2020 13.61 20250214 2445 -6.13 20241212 1759 30.47 20240805 1.86 N 016090 500 269 억 1780756 N N 5 N 00 N
3 20250306 150310 57 100.00 KOSPI 섬유·의류 N N N N N 2285 -15 5 -0.65 70347445 30633 84.91 2300 2310 2285 2990 1610 2300 2296.46 4.02 0 3407 2326 2312 2286 2272 2246 2320 2280 269 690 500 1700 5 1 44282310 1012 4.34 0.39 12 0.07 526.00 5879.00 2445 20241212 -6.54 1759 20240805 29.90 2380 -3.99 20250207 2020 13.12 20250214 2445 -6.54 20241212 1759 29.90 20240805 1.86 N 016090 500 269 억 1780756 N N 20 N 00 N
4 20250306 140310 57 100.00 KOSPI 섬유·의류 N N N N N 2300 0 3 0.00 61252905 26667 73.92 2300 2310 2290 2990 1610 2300 2296.96 4.02 0 6268 2326 2312 2286 2272 2246 2320 2280 269 690 500 1700 5 1 44282310 1018 4.37 0.39 12 0.06 526.00 5879.00 2445 20241212 -5.93 1759 20240805 30.76 2380 -3.36 20250207 2020 13.86 20250214 2445 -5.93 20241212 1759 30.76 20240805 1.86 N 016090 500 269 억 1780756 N N 20 N 00 N
5 20250306 130309 57 100.00 KOSPI 섬유·의류 N N N N N 2300 0 3 0.00 59495780 25903 71.80 2300 2310 2290 2990 1610 2300 2296.87 4.02 0 6364 2326 2312 2286 2272 2246 2320 2280 269 690 500 1700 5 1 44282310 1018 4.37 0.39 12 0.06 526.00 5879.00 2445 20241212 -5.93 1759 20240805 30.76 2380 -3.36 20250207 2020 13.86 20250214 2445 -5.93 20241212 1759 30.76 20240805 1.86 N 016090 500 269 억 1780756 N N 20 N 00 N
6 20250306 120310 57 100.00 KOSPI 섬유·의류 N N N N N 2300 0 3 0.00 49101045 21393 59.30 2300 2305 2290 2990 1610 2300 2295.19 4.02 0 6699 2326 2312 2286 2272 2246 2320 2280 269 690 500 1700 5 1 44282310 1018 4.37 0.39 12 0.05 526.00 5879.00 2445 20241212 -5.93 1759 20240805 30.76 2380 -3.36 20250207 2020 13.86 20250214 2445 -5.93 20241212 1759 30.76 20240805 1.86 N 016090 500 269 억 1780756 N N 20 N 00 N
7 20250306 110309 57 100.00 KOSPI 섬유·의류 N N N N N 2295 -5 5 -0.22 39419175 17176 47.61 2300 2300 2290 2990 1610 2300 2295.01 4.02 0 6674 2326 2312 2286 2272 2246 2320 2280 269 690 500 1700 5 1 44282310 1016 4.36 0.39 12 0.04 526.00 5879.00 2445 20241212 -6.13 1759 20240805 30.47 2380 -3.57 20250207 2020 13.61 20250214 2445 -6.13 20241212 1759 30.47 20240805 1.86 N 016090 500 269 억 1780756 N N 20 N 00 N
8 20250306 100310 57 100.00 KOSPI 섬유·의류 N N N N N 2290 -10 5 -0.43 34669420 15106 41.87 2300 2300 2290 2990 1610 2300 2295.08 4.02 0 6694 2326 2312 2286 2272 2246 2320 2280 269 690 500 1700 5 1 44282310 1014 4.35 0.39 12 0.03 526.00 5879.00 2445 20241212 -6.34 1759 20240805 30.19 2380 -3.78 20250207 2020 13.37 20250214 2445 -6.34 20241212 1759 30.19 20240805 1.86 N 016090 500 269 억 1780756 N N 20 N 00 N
9 20250306 090312 57 100.00 KOSPI 섬유·의류 N N N N N 2290 -10 5 -0.43 758415 330 0.91 2300 2300 2290 2990 1610 2300 2298.23 4.02 0 -108 2326 2312 2286 2272 2246 2320 2280 269 690 500 1700 5 1 44282310 1014 4.35 0.39 12 0.00 526.00 5879.00 2445 20241212 -6.34 1759 20240805 30.19 2380 -3.78 20250207 2020 13.37 20250214 2445 -6.34 20241212 1759 30.19 20240805 1.86 N 016090 500 269 억 1780756 N N 20 N 00 N
10 20250305 160307 57 100.00 KOSPI 섬유·의류 N N N N N 2300 30 2 1.32 82246455 36075 127.38 2265 2300 2260 2950 1590 2270 2279.87 4.04 0 -8098 2296 2282 2261 2247 2226 2290 2255 269 680 500 1670 5 1 44282310 1018 4.37 0.39 12 0.08 526.00 5879.00 2445 20241212 -5.93 1759 20240805 30.76 2380 -3.36 20250207 2020 13.86 20250214 2445 -5.93 20241212 1759 30.76 20240805 1.84 N 016090 500 269 억 1788385 N N 20 N 00 N
11 20250305 150309 57 100.00 KOSPI 섬유·의류 N N N N N 2295 25 2 1.10 73791350 32392 114.37 2265 2295 2260 2950 1590 2270 2278.07 4.04 0 -6127 2296 2282 2261 2247 2226 2290 2255 269 680 500 1670 5 1 44282310 1016 4.36 0.39 12 0.07 526.00 5879.00 2445 20241212 -6.13 1759 20240805 30.47 2380 -3.57 20250207 2020 13.61 20250214 2445 -6.13 20241212 1759 30.47 20240805 1.84 N 016090 500 269 억 1788385 N N 17 N 00 N
12 20250305 140306 57 100.00 KOSPI 섬유·의류 N N N N N 2290 20 2 0.88 44909380 19775 69.82 2265 2290 2260 2950 1590 2270 2271.02 4.04 0 -2508 2296 2282 2261 2247 2226 2290 2255 269 680 500 1670 5 1 44282310 1014 4.35 0.39 12 0.04 526.00 5879.00 2445 20241212 -6.34 1759 20240805 30.19 2380 -3.78 20250207 2020 13.37 20250214 2445 -6.34 20241212 1759 30.19 20240805 1.84 N 016090 500 269 억 1788385 N N 17 N 00 N