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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2080,-15,5,-0.72,118392966,57478,44.08,2095,2100,2040,2720,1470,2095,2059.79,4.20,0,-16571,2125,2110,2090,2075,2055,2117,2082,269,625,500,1550,5,1,44282310,921,3.95,0.35,12,0.13,526.00,5879.00,2445,20241212,-14.93,1759,20240805,18.25,2380,-12.61,20250207,2020,2.97,20250214,2445,-14.93,20241212,1759,18.25,20240805,1.86,N,016090,500,269 억,,1861276,N,N,81,N,00,N
20250321,150321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2050,-45,5,-2.15,113742231,55237,42.36,2095,2100,2040,2720,1470,2095,2059.17,4.20,0,-15948,2125,2110,2090,2075,2055,2117,2082,269,625,500,1550,5,1,44282310,908,3.90,0.35,12,0.12,526.00,5879.00,2445,20241212,-16.16,1759,20240805,16.54,2380,-13.87,20250207,2020,1.49,20250214,2445,-16.16,20241212,1759,16.54,20240805,1.86,N,016090,500,269 억,,1861276,N,N,8,N,00,N
20250321,140320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2055,-40,5,-1.91,84574601,41103,31.52,2095,2100,2040,2720,1470,2095,2057.63,4.20,0,-7362,2125,2110,2090,2075,2055,2117,2082,269,625,500,1550,5,1,44282310,910,3.91,0.35,12,0.09,526.00,5879.00,2445,20241212,-15.95,1759,20240805,16.83,2380,-13.66,20250207,2020,1.73,20250214,2445,-15.95,20241212,1759,16.83,20240805,1.86,N,016090,500,269 억,,1861276,N,N,8,N,00,N
20250321,130321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2060,-35,5,-1.67,72853906,35405,27.15,2095,2100,2040,2720,1470,2095,2057.73,4.20,0,-7277,2125,2110,2090,2075,2055,2117,2082,269,625,500,1550,5,1,44282310,912,3.92,0.35,12,0.08,526.00,5879.00,2445,20241212,-15.75,1759,20240805,17.11,2380,-13.45,20250207,2020,1.98,20250214,2445,-15.75,20241212,1759,17.11,20240805,1.86,N,016090,500,269 억,,1861276,N,N,8,N,00,N
20250321,120322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2070,-25,5,-1.19,63128371,30689,23.54,2095,2100,2040,2720,1470,2095,2057.04,4.20,0,-7365,2125,2110,2090,2075,2055,2117,2082,269,625,500,1550,5,1,44282310,917,3.94,0.35,12,0.07,526.00,5879.00,2445,20241212,-15.34,1759,20240805,17.68,2380,-13.03,20250207,2020,2.48,20250214,2445,-15.34,20241212,1759,17.68,20240805,1.86,N,016090,500,269 억,,1861276,N,N,8,N,00,N
20250321,110320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2055,-40,5,-1.91,54534551,26525,20.34,2095,2100,2040,2720,1470,2095,2055.97,4.20,0,-7365,2125,2110,2090,2075,2055,2117,2082,269,625,500,1550,5,1,44282310,910,3.91,0.35,12,0.06,526.00,5879.00,2445,20241212,-15.95,1759,20240805,16.83,2380,-13.66,20250207,2020,1.73,20250214,2445,-15.95,20241212,1759,16.83,20240805,1.86,N,016090,500,269 억,,1861276,N,N,8,N,00,N
20250321,100322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2050,-45,5,-2.15,49844420,24242,18.59,2095,2100,2040,2720,1470,2095,2056.12,4.20,0,-7372,2125,2110,2090,2075,2055,2117,2082,269,625,500,1550,5,1,44282310,908,3.90,0.35,12,0.05,526.00,5879.00,2445,20241212,-16.16,1759,20240805,16.54,2380,-13.87,20250207,2020,1.49,20250214,2445,-16.16,20241212,1759,16.54,20240805,1.86,N,016090,500,269 억,,1861276,N,N,8,N,00,N
20250321,090323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2090,-5,5,-0.24,1127165,538,0.41,2095,2100,2090,2720,1470,2095,2095.10,4.20,0,-53,2125,2110,2090,2075,2055,2117,2082,269,625,500,1550,5,1,44282310,926,3.97,0.36,12,0.00,526.00,5879.00,2445,20241212,-14.52,1759,20240805,18.82,2380,-12.18,20250207,2020,3.47,20250214,2445,-14.52,20241212,1759,18.82,20240805,1.86,N,016090,500,269 억,,1861276,N,N,8,N,00,N
20250320,160339,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2095,10,2,0.48,271929991,130388,229.64,2070,2105,2070,2710,1460,2085,2085.54,4.23,0,-9837,2145,2115,2090,2060,2035,2130,2075,269,625,500,1540,5,1,44282310,928,3.98,0.36,12,0.29,526.00,5879.00,2445,20241212,-14.31,1759,20240805,19.10,2380,-11.97,20250207,2020,3.71,20250214,2445,-14.31,20241212,1759,19.10,20240805,1.86,N,016090,500,269 억,,1871142,N,N,8,N,00,N
20250320,150321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2095,10,2,0.48,262837515,126043,221.98,2070,2105,2070,2710,1460,2085,2085.30,4.23,0,-8154,2145,2115,2090,2060,2035,2130,2075,269,625,500,1540,5,1,44282310,928,3.98,0.36,12,0.28,526.00,5879.00,2445,20241212,-14.31,1759,20240805,19.10,2380,-11.97,20250207,2020,3.71,20250214,2445,-14.31,20241212,1759,19.10,20240805,1.86,N,016090,500,269 억,,1871142,N,N,31,N,00,N
20250320,140322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2090,5,2,0.24,256793565,123155,216.90,2070,2105,2070,2710,1460,2085,2085.12,4.23,0,-8564,2145,2115,2090,2060,2035,2130,2075,269,625,500,1540,5,1,44282310,926,3.97,0.36,12,0.28,526.00,5879.00,2445,20241212,-14.52,1759,20240805,18.82,2380,-12.18,20250207,2020,3.47,20250214,2445,-14.52,20241212,1759,18.82,20240805,1.86,N,016090,500,269 억,,1871142,N,N,31,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 20250321 160320 57 100.00 KOSPI 섬유·의류 N N N N N 2080 -15 5 -0.72 118392966 57478 44.08 2095 2100 2040 2720 1470 2095 2059.79 4.20 0 -16571 2125 2110 2090 2075 2055 2117 2082 269 625 500 1550 5 1 44282310 921 3.95 0.35 12 0.13 526.00 5879.00 2445 20241212 -14.93 1759 20240805 18.25 2380 -12.61 20250207 2020 2.97 20250214 2445 -14.93 20241212 1759 18.25 20240805 1.86 N 016090 500 269 억 1861276 N N 81 N 00 N
3 20250321 150321 57 100.00 KOSPI 섬유·의류 N N N N N 2050 -45 5 -2.15 113742231 55237 42.36 2095 2100 2040 2720 1470 2095 2059.17 4.20 0 -15948 2125 2110 2090 2075 2055 2117 2082 269 625 500 1550 5 1 44282310 908 3.90 0.35 12 0.12 526.00 5879.00 2445 20241212 -16.16 1759 20240805 16.54 2380 -13.87 20250207 2020 1.49 20250214 2445 -16.16 20241212 1759 16.54 20240805 1.86 N 016090 500 269 억 1861276 N N 8 N 00 N
4 20250321 140320 57 100.00 KOSPI 섬유·의류 N N N N N 2055 -40 5 -1.91 84574601 41103 31.52 2095 2100 2040 2720 1470 2095 2057.63 4.20 0 -7362 2125 2110 2090 2075 2055 2117 2082 269 625 500 1550 5 1 44282310 910 3.91 0.35 12 0.09 526.00 5879.00 2445 20241212 -15.95 1759 20240805 16.83 2380 -13.66 20250207 2020 1.73 20250214 2445 -15.95 20241212 1759 16.83 20240805 1.86 N 016090 500 269 억 1861276 N N 8 N 00 N
5 20250321 130321 57 100.00 KOSPI 섬유·의류 N N N N N 2060 -35 5 -1.67 72853906 35405 27.15 2095 2100 2040 2720 1470 2095 2057.73 4.20 0 -7277 2125 2110 2090 2075 2055 2117 2082 269 625 500 1550 5 1 44282310 912 3.92 0.35 12 0.08 526.00 5879.00 2445 20241212 -15.75 1759 20240805 17.11 2380 -13.45 20250207 2020 1.98 20250214 2445 -15.75 20241212 1759 17.11 20240805 1.86 N 016090 500 269 억 1861276 N N 8 N 00 N
6 20250321 120322 57 100.00 KOSPI 섬유·의류 N N N N N 2070 -25 5 -1.19 63128371 30689 23.54 2095 2100 2040 2720 1470 2095 2057.04 4.20 0 -7365 2125 2110 2090 2075 2055 2117 2082 269 625 500 1550 5 1 44282310 917 3.94 0.35 12 0.07 526.00 5879.00 2445 20241212 -15.34 1759 20240805 17.68 2380 -13.03 20250207 2020 2.48 20250214 2445 -15.34 20241212 1759 17.68 20240805 1.86 N 016090 500 269 억 1861276 N N 8 N 00 N
7 20250321 110320 57 100.00 KOSPI 섬유·의류 N N N N N 2055 -40 5 -1.91 54534551 26525 20.34 2095 2100 2040 2720 1470 2095 2055.97 4.20 0 -7365 2125 2110 2090 2075 2055 2117 2082 269 625 500 1550 5 1 44282310 910 3.91 0.35 12 0.06 526.00 5879.00 2445 20241212 -15.95 1759 20240805 16.83 2380 -13.66 20250207 2020 1.73 20250214 2445 -15.95 20241212 1759 16.83 20240805 1.86 N 016090 500 269 억 1861276 N N 8 N 00 N
8 20250321 100322 57 100.00 KOSPI 섬유·의류 N N N N N 2050 -45 5 -2.15 49844420 24242 18.59 2095 2100 2040 2720 1470 2095 2056.12 4.20 0 -7372 2125 2110 2090 2075 2055 2117 2082 269 625 500 1550 5 1 44282310 908 3.90 0.35 12 0.05 526.00 5879.00 2445 20241212 -16.16 1759 20240805 16.54 2380 -13.87 20250207 2020 1.49 20250214 2445 -16.16 20241212 1759 16.54 20240805 1.86 N 016090 500 269 억 1861276 N N 8 N 00 N
9 20250321 090323 57 100.00 KOSPI 섬유·의류 N N N N N 2090 -5 5 -0.24 1127165 538 0.41 2095 2100 2090 2720 1470 2095 2095.10 4.20 0 -53 2125 2110 2090 2075 2055 2117 2082 269 625 500 1550 5 1 44282310 926 3.97 0.36 12 0.00 526.00 5879.00 2445 20241212 -14.52 1759 20240805 18.82 2380 -12.18 20250207 2020 3.47 20250214 2445 -14.52 20241212 1759 18.82 20240805 1.86 N 016090 500 269 억 1861276 N N 8 N 00 N
10 20250320 160339 57 100.00 KOSPI 섬유·의류 N N N N N 2095 10 2 0.48 271929991 130388 229.64 2070 2105 2070 2710 1460 2085 2085.54 4.23 0 -9837 2145 2115 2090 2060 2035 2130 2075 269 625 500 1540 5 1 44282310 928 3.98 0.36 12 0.29 526.00 5879.00 2445 20241212 -14.31 1759 20240805 19.10 2380 -11.97 20250207 2020 3.71 20250214 2445 -14.31 20241212 1759 19.10 20240805 1.86 N 016090 500 269 억 1871142 N N 8 N 00 N
11 20250320 150321 57 100.00 KOSPI 섬유·의류 N N N N N 2095 10 2 0.48 262837515 126043 221.98 2070 2105 2070 2710 1460 2085 2085.30 4.23 0 -8154 2145 2115 2090 2060 2035 2130 2075 269 625 500 1540 5 1 44282310 928 3.98 0.36 12 0.28 526.00 5879.00 2445 20241212 -14.31 1759 20240805 19.10 2380 -11.97 20250207 2020 3.71 20250214 2445 -14.31 20241212 1759 19.10 20240805 1.86 N 016090 500 269 억 1871142 N N 31 N 00 N
12 20250320 140322 57 100.00 KOSPI 섬유·의류 N N N N N 2090 5 2 0.24 256793565 123155 216.90 2070 2105 2070 2710 1460 2085 2085.12 4.23 0 -8564 2145 2115 2090 2060 2035 2130 2075 269 625 500 1540 5 1 44282310 926 3.97 0.36 12 0.28 526.00 5879.00 2445 20241212 -14.52 1759 20240805 18.82 2380 -12.18 20250207 2020 3.47 20250214 2445 -14.52 20241212 1759 18.82 20240805 1.86 N 016090 500 269 억 1871142 N N 31 N 00 N