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
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
20250306,160311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4015,20,2,0.50,75146881,18805,47.59,4000,4035,3970,5190,2800,3995,3996.11,1.38,0,-4868,4088,4041,3968,3921,3848,4065,3945,200,1195,500,2630,5,1,40000000,1606,2.85,0.31,12,0.05,1411.00,12849.00,7600,20241014,-47.17,3670,20250203,9.40,4260,-5.75,20250102,3670,9.40,20250203,7600,-47.17,20241014,3670,9.40,20250203,0.42,N,016450,500,200 억,,553354,N,N,27,N,00,N
20250306,150311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3995,0,3,0.00,61868466,15483,39.18,4000,4035,3970,5190,2800,3995,3995.90,1.38,0,-4959,4088,4041,3968,3921,3848,4065,3945,200,1195,500,2630,5,1,40000000,1598,2.83,0.31,12,0.04,1411.00,12849.00,7600,20241014,-47.43,3670,20250203,8.86,4260,-6.22,20250102,3670,8.86,20250203,7600,-47.43,20241014,3670,8.86,20250203,0.42,N,016450,500,200 억,,553354,N,N,18,N,00,N
20250306,140311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3995,0,3,0.00,54583781,13659,34.56,4000,4035,3970,5190,2800,3995,3996.18,1.38,0,-4489,4088,4041,3968,3921,3848,4065,3945,200,1195,500,2630,5,1,40000000,1598,2.83,0.31,12,0.03,1411.00,12849.00,7600,20241014,-47.43,3670,20250203,8.86,4260,-6.22,20250102,3670,8.86,20250203,7600,-47.43,20241014,3670,8.86,20250203,0.42,N,016450,500,200 억,,553354,N,N,18,N,00,N
20250306,130311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4000,5,2,0.13,50987401,12759,32.29,4000,4035,3970,5190,2800,3995,3996.19,1.38,0,-3861,4088,4041,3968,3921,3848,4065,3945,200,1195,500,2630,5,1,40000000,1600,2.83,0.31,12,0.03,1411.00,12849.00,7600,20241014,-47.37,3670,20250203,8.99,4260,-6.10,20250102,3670,8.99,20250203,7600,-47.37,20241014,3670,8.99,20250203,0.42,N,016450,500,200 억,,553354,N,N,18,N,00,N
20250306,120311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4005,10,2,0.25,43515591,10890,27.56,4000,4035,3970,5190,2800,3995,3995.92,1.38,0,-3311,4088,4041,3968,3921,3848,4065,3945,200,1195,500,2630,5,1,40000000,1602,2.84,0.31,12,0.03,1411.00,12849.00,7600,20241014,-47.30,3670,20250203,9.13,4260,-5.99,20250102,3670,9.13,20250203,7600,-47.30,20241014,3670,9.13,20250203,0.42,N,016450,500,200 억,,553354,N,N,18,N,00,N
20250306,110310,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3977,-18,5,-0.45,28377101,7093,17.95,4000,4035,3970,5190,2800,3995,4000.72,1.38,0,-3269,4088,4041,3968,3921,3848,4065,3945,200,1195,500,2630,5,1,40000000,1591,2.82,0.31,12,0.02,1411.00,12849.00,7600,20241014,-47.67,3670,20250203,8.37,4260,-6.64,20250102,3670,8.37,20250203,7600,-47.67,20241014,3670,8.37,20250203,0.42,N,016450,500,200 억,,553354,N,N,18,N,00,N
20250306,100311,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3995,0,3,0.00,22725575,5676,14.36,4000,4035,3990,5190,2800,3995,4003.80,1.38,0,-3079,4088,4041,3968,3921,3848,4065,3945,200,1195,500,2630,5,1,40000000,1598,2.83,0.31,12,0.01,1411.00,12849.00,7600,20241014,-47.43,3670,20250203,8.86,4260,-6.22,20250102,3670,8.86,20250203,7600,-47.43,20241014,3670,8.86,20250203,0.42,N,016450,500,200 억,,553354,N,N,18,N,00,N
20250306,090313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4000,5,2,0.13,3708230,928,2.35,4000,4000,3995,5190,2800,3995,3995.94,1.38,0,-874,4088,4041,3968,3921,3848,4065,3945,200,1195,500,2630,5,1,40000000,1600,2.83,0.31,12,0.00,1411.00,12849.00,7600,20241014,-47.37,3670,20250203,8.99,4260,-6.10,20250102,3670,8.99,20250203,7600,-47.37,20241014,3670,8.99,20250203,0.42,N,016450,500,200 억,,553354,N,N,18,N,00,N
20250305,160309,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3995,100,2,2.57,155587418,39307,156.47,3905,4015,3895,5060,2730,3895,3958.26,1.35,0,12767,3965,3930,3905,3870,3845,3917,3857,200,1165,500,2570,5,1,40000000,1598,2.83,0.31,12,0.10,1411.00,12849.00,7600,20241014,-47.43,3670,20250203,8.86,4260,-6.22,20250102,3670,8.86,20250203,7600,-47.43,20241014,3670,8.86,20250203,0.42,N,016450,500,200 억,,540454,N,N,18,N,00,N
20250305,150310,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3990,95,2,2.44,140426313,35501,141.32,3905,4015,3895,5060,2730,3895,3955.56,1.35,0,12925,3965,3930,3905,3870,3845,3917,3857,200,1165,500,2570,5,1,40000000,1596,2.83,0.31,12,0.09,1411.00,12849.00,7600,20241014,-47.50,3670,20250203,8.72,4260,-6.34,20250102,3670,8.72,20250203,7600,-47.50,20241014,3670,8.72,20250203,0.42,N,016450,500,200 억,,540454,N,N,15,N,00,N
20250305,140308,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3985,90,2,2.31,130723328,33072,131.65,3905,4015,3895,5060,2730,3895,3952.69,1.35,0,11640,3965,3930,3905,3870,3845,3917,3857,200,1165,500,2570,5,1,40000000,1594,2.82,0.31,12,0.08,1411.00,12849.00,7600,20241014,-47.57,3670,20250203,8.58,4260,-6.46,20250102,3670,8.58,20250203,7600,-47.57,20241014,3670,8.58,20250203,0.42,N,016450,500,200 억,,540454,N,N,15,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 160311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4015 20 2 0.50 75146881 18805 47.59 4000 4035 3970 5190 2800 3995 3996.11 1.38 0 -4868 4088 4041 3968 3921 3848 4065 3945 200 1195 500 2630 5 1 40000000 1606 2.85 0.31 12 0.05 1411.00 12849.00 7600 20241014 -47.17 3670 20250203 9.40 4260 -5.75 20250102 3670 9.40 20250203 7600 -47.17 20241014 3670 9.40 20250203 0.42 N 016450 500 200 억 553354 N N 27 N 00 N
3 20250306 150311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3995 0 3 0.00 61868466 15483 39.18 4000 4035 3970 5190 2800 3995 3995.90 1.38 0 -4959 4088 4041 3968 3921 3848 4065 3945 200 1195 500 2630 5 1 40000000 1598 2.83 0.31 12 0.04 1411.00 12849.00 7600 20241014 -47.43 3670 20250203 8.86 4260 -6.22 20250102 3670 8.86 20250203 7600 -47.43 20241014 3670 8.86 20250203 0.42 N 016450 500 200 억 553354 N N 18 N 00 N
4 20250306 140311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3995 0 3 0.00 54583781 13659 34.56 4000 4035 3970 5190 2800 3995 3996.18 1.38 0 -4489 4088 4041 3968 3921 3848 4065 3945 200 1195 500 2630 5 1 40000000 1598 2.83 0.31 12 0.03 1411.00 12849.00 7600 20241014 -47.43 3670 20250203 8.86 4260 -6.22 20250102 3670 8.86 20250203 7600 -47.43 20241014 3670 8.86 20250203 0.42 N 016450 500 200 억 553354 N N 18 N 00 N
5 20250306 130311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4000 5 2 0.13 50987401 12759 32.29 4000 4035 3970 5190 2800 3995 3996.19 1.38 0 -3861 4088 4041 3968 3921 3848 4065 3945 200 1195 500 2630 5 1 40000000 1600 2.83 0.31 12 0.03 1411.00 12849.00 7600 20241014 -47.37 3670 20250203 8.99 4260 -6.10 20250102 3670 8.99 20250203 7600 -47.37 20241014 3670 8.99 20250203 0.42 N 016450 500 200 억 553354 N N 18 N 00 N
6 20250306 120311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4005 10 2 0.25 43515591 10890 27.56 4000 4035 3970 5190 2800 3995 3995.92 1.38 0 -3311 4088 4041 3968 3921 3848 4065 3945 200 1195 500 2630 5 1 40000000 1602 2.84 0.31 12 0.03 1411.00 12849.00 7600 20241014 -47.30 3670 20250203 9.13 4260 -5.99 20250102 3670 9.13 20250203 7600 -47.30 20241014 3670 9.13 20250203 0.42 N 016450 500 200 억 553354 N N 18 N 00 N
7 20250306 110310 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3977 -18 5 -0.45 28377101 7093 17.95 4000 4035 3970 5190 2800 3995 4000.72 1.38 0 -3269 4088 4041 3968 3921 3848 4065 3945 200 1195 500 2630 5 1 40000000 1591 2.82 0.31 12 0.02 1411.00 12849.00 7600 20241014 -47.67 3670 20250203 8.37 4260 -6.64 20250102 3670 8.37 20250203 7600 -47.67 20241014 3670 8.37 20250203 0.42 N 016450 500 200 억 553354 N N 18 N 00 N
8 20250306 100311 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3995 0 3 0.00 22725575 5676 14.36 4000 4035 3990 5190 2800 3995 4003.80 1.38 0 -3079 4088 4041 3968 3921 3848 4065 3945 200 1195 500 2630 5 1 40000000 1598 2.83 0.31 12 0.01 1411.00 12849.00 7600 20241014 -47.43 3670 20250203 8.86 4260 -6.22 20250102 3670 8.86 20250203 7600 -47.43 20241014 3670 8.86 20250203 0.42 N 016450 500 200 억 553354 N N 18 N 00 N
9 20250306 090313 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4000 5 2 0.13 3708230 928 2.35 4000 4000 3995 5190 2800 3995 3995.94 1.38 0 -874 4088 4041 3968 3921 3848 4065 3945 200 1195 500 2630 5 1 40000000 1600 2.83 0.31 12 0.00 1411.00 12849.00 7600 20241014 -47.37 3670 20250203 8.99 4260 -6.10 20250102 3670 8.99 20250203 7600 -47.37 20241014 3670 8.99 20250203 0.42 N 016450 500 200 억 553354 N N 18 N 00 N
10 20250305 160309 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3995 100 2 2.57 155587418 39307 156.47 3905 4015 3895 5060 2730 3895 3958.26 1.35 0 12767 3965 3930 3905 3870 3845 3917 3857 200 1165 500 2570 5 1 40000000 1598 2.83 0.31 12 0.10 1411.00 12849.00 7600 20241014 -47.43 3670 20250203 8.86 4260 -6.22 20250102 3670 8.86 20250203 7600 -47.43 20241014 3670 8.86 20250203 0.42 N 016450 500 200 억 540454 N N 18 N 00 N
11 20250305 150310 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3990 95 2 2.44 140426313 35501 141.32 3905 4015 3895 5060 2730 3895 3955.56 1.35 0 12925 3965 3930 3905 3870 3845 3917 3857 200 1165 500 2570 5 1 40000000 1596 2.83 0.31 12 0.09 1411.00 12849.00 7600 20241014 -47.50 3670 20250203 8.72 4260 -6.34 20250102 3670 8.72 20250203 7600 -47.50 20241014 3670 8.72 20250203 0.42 N 016450 500 200 억 540454 N N 15 N 00 N
12 20250305 140308 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3985 90 2 2.31 130723328 33072 131.65 3905 4015 3895 5060 2730 3895 3952.69 1.35 0 11640 3965 3930 3905 3870 3845 3917 3857 200 1165 500 2570 5 1 40000000 1594 2.82 0.31 12 0.08 1411.00 12849.00 7600 20241014 -47.57 3670 20250203 8.58 4260 -6.46 20250102 3670 8.58 20250203 7600 -47.57 20241014 3670 8.58 20250203 0.42 N 016450 500 200 억 540454 N N 15 N 00 N