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
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
20250321,160322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4080,-10,5,-0.24,108047850,26550,67.18,4050,4100,4040,5310,2865,4090,4069.60,1.45,0,-3173,4156,4122,4091,4057,4026,4107,4042,200,1220,500,2690,5,1,40000000,1632,2.89,0.32,12,0.07,1411.00,12849.00,7600,20241014,-46.32,3670,20250203,11.17,4260,-4.23,20250102,3670,11.17,20250203,7600,-46.32,20241014,3670,11.17,20250203,0.41,N,016450,500,200 억,,580075,N,N,43,N,00,N
20250321,150322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4095,5,2,0.12,97674620,24008,60.75,4050,4100,4040,5310,2865,4090,4068.42,1.45,0,-1653,4156,4122,4091,4057,4026,4107,4042,200,1220,500,2690,5,1,40000000,1638,2.90,0.32,12,0.06,1411.00,12849.00,7600,20241014,-46.12,3670,20250203,11.58,4260,-3.87,20250102,3670,11.58,20250203,7600,-46.12,20241014,3670,11.58,20250203,0.41,N,016450,500,200 억,,580075,N,N,6,N,00,N
20250321,140322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4085,-5,5,-0.12,91929100,22601,57.19,4050,4100,4040,5310,2865,4090,4067.48,1.45,0,-1885,4156,4122,4091,4057,4026,4107,4042,200,1220,500,2690,5,1,40000000,1634,2.90,0.32,12,0.06,1411.00,12849.00,7600,20241014,-46.25,3670,20250203,11.31,4260,-4.11,20250102,3670,11.31,20250203,7600,-46.25,20241014,3670,11.31,20250203,0.41,N,016450,500,200 억,,580075,N,N,6,N,00,N
20250321,130323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4085,-5,5,-0.12,80761615,19869,50.27,4050,4100,4040,5310,2865,4090,4064.70,1.45,0,-1688,4156,4122,4091,4057,4026,4107,4042,200,1220,500,2690,5,1,40000000,1634,2.90,0.32,12,0.05,1411.00,12849.00,7600,20241014,-46.25,3670,20250203,11.31,4260,-4.11,20250102,3670,11.31,20250203,7600,-46.25,20241014,3670,11.31,20250203,0.41,N,016450,500,200 억,,580075,N,N,6,N,00,N
20250321,120323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4100,10,2,0.24,76316025,18784,47.53,4050,4100,4040,5310,2865,4090,4062.82,1.45,0,-1508,4156,4122,4091,4057,4026,4107,4042,200,1220,500,2690,5,1,40000000,1640,2.91,0.32,12,0.05,1411.00,12849.00,7600,20241014,-46.05,3670,20250203,11.72,4260,-3.76,20250102,3670,11.72,20250203,7600,-46.05,20241014,3670,11.72,20250203,0.41,N,016450,500,200 억,,580075,N,N,6,N,00,N
20250321,110322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4080,-10,5,-0.24,57601380,14195,35.92,4050,4085,4040,5310,2865,4090,4057.86,1.45,0,-5095,4156,4122,4091,4057,4026,4107,4042,200,1220,500,2690,5,1,40000000,1632,2.89,0.32,12,0.04,1411.00,12849.00,7600,20241014,-46.32,3670,20250203,11.17,4260,-4.23,20250102,3670,11.17,20250203,7600,-46.32,20241014,3670,11.17,20250203,0.41,N,016450,500,200 억,,580075,N,N,6,N,00,N
20250321,100324,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4060,-30,5,-0.73,46980425,11585,29.31,4050,4085,4040,5310,2865,4090,4055.27,1.45,0,-4353,4156,4122,4091,4057,4026,4107,4042,200,1220,500,2690,5,1,40000000,1624,2.88,0.32,12,0.03,1411.00,12849.00,7600,20241014,-46.58,3670,20250203,10.63,4260,-4.69,20250102,3670,10.63,20250203,7600,-46.58,20241014,3670,10.63,20250203,0.41,N,016450,500,200 억,,580075,N,N,6,N,00,N
20250321,090324,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4060,-30,5,-0.73,12391600,3058,7.74,4050,4060,4050,5310,2865,4090,4052.15,1.45,0,213,4156,4122,4091,4057,4026,4107,4042,200,1220,500,2690,5,1,40000000,1624,2.88,0.32,12,0.01,1411.00,12849.00,7600,20241014,-46.58,3670,20250203,10.63,4260,-4.69,20250102,3670,10.63,20250203,7600,-46.58,20241014,3670,10.63,20250203,0.41,N,016450,500,200 억,,580075,N,N,6,N,00,N
20250320,160341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4090,-20,5,-0.49,150509600,36822,98.52,4110,4125,4060,5340,2880,4110,4087.49,1.43,0,4406,4156,4132,4106,4082,4056,4120,4070,200,1230,500,2710,5,1,40000000,1636,2.90,0.32,12,0.09,1411.00,12849.00,7600,20241014,-46.18,3670,20250203,11.44,4260,-3.99,20250102,3670,11.44,20250203,7600,-46.18,20241014,3670,11.44,20250203,0.41,N,016450,500,200 억,,573413,N,N,6,N,00,N
20250320,150323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4070,-40,5,-0.97,141864995,34704,92.85,4110,4125,4060,5340,2880,4110,4087.86,1.43,0,5220,4156,4132,4106,4082,4056,4120,4070,200,1230,500,2710,5,1,40000000,1628,2.88,0.32,12,0.09,1411.00,12849.00,7600,20241014,-46.45,3670,20250203,10.90,4260,-4.46,20250102,3670,10.90,20250203,7600,-46.45,20241014,3670,10.90,20250203,0.41,N,016450,500,200 억,,573413,N,N,6,N,00,N
20250320,140323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4085,-25,5,-0.61,122167600,29871,79.92,4110,4125,4060,5340,2880,4110,4089.84,1.43,0,6551,4156,4132,4106,4082,4056,4120,4070,200,1230,500,2710,5,1,40000000,1634,2.90,0.32,12,0.07,1411.00,12849.00,7600,20241014,-46.25,3670,20250203,11.31,4260,-4.11,20250102,3670,11.31,20250203,7600,-46.25,20241014,3670,11.31,20250203,0.41,N,016450,500,200 억,,573413,N,N,6,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 160322 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4080 -10 5 -0.24 108047850 26550 67.18 4050 4100 4040 5310 2865 4090 4069.60 1.45 0 -3173 4156 4122 4091 4057 4026 4107 4042 200 1220 500 2690 5 1 40000000 1632 2.89 0.32 12 0.07 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 0.41 N 016450 500 200 억 580075 N N 43 N 00 N
3 20250321 150322 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4095 5 2 0.12 97674620 24008 60.75 4050 4100 4040 5310 2865 4090 4068.42 1.45 0 -1653 4156 4122 4091 4057 4026 4107 4042 200 1220 500 2690 5 1 40000000 1638 2.90 0.32 12 0.06 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 0.41 N 016450 500 200 억 580075 N N 6 N 00 N
4 20250321 140322 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4085 -5 5 -0.12 91929100 22601 57.19 4050 4100 4040 5310 2865 4090 4067.48 1.45 0 -1885 4156 4122 4091 4057 4026 4107 4042 200 1220 500 2690 5 1 40000000 1634 2.90 0.32 12 0.06 1411.00 12849.00 7600 20241014 -46.25 3670 20250203 11.31 4260 -4.11 20250102 3670 11.31 20250203 7600 -46.25 20241014 3670 11.31 20250203 0.41 N 016450 500 200 억 580075 N N 6 N 00 N
5 20250321 130323 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4085 -5 5 -0.12 80761615 19869 50.27 4050 4100 4040 5310 2865 4090 4064.70 1.45 0 -1688 4156 4122 4091 4057 4026 4107 4042 200 1220 500 2690 5 1 40000000 1634 2.90 0.32 12 0.05 1411.00 12849.00 7600 20241014 -46.25 3670 20250203 11.31 4260 -4.11 20250102 3670 11.31 20250203 7600 -46.25 20241014 3670 11.31 20250203 0.41 N 016450 500 200 억 580075 N N 6 N 00 N
6 20250321 120323 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4100 10 2 0.24 76316025 18784 47.53 4050 4100 4040 5310 2865 4090 4062.82 1.45 0 -1508 4156 4122 4091 4057 4026 4107 4042 200 1220 500 2690 5 1 40000000 1640 2.91 0.32 12 0.05 1411.00 12849.00 7600 20241014 -46.05 3670 20250203 11.72 4260 -3.76 20250102 3670 11.72 20250203 7600 -46.05 20241014 3670 11.72 20250203 0.41 N 016450 500 200 억 580075 N N 6 N 00 N
7 20250321 110322 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4080 -10 5 -0.24 57601380 14195 35.92 4050 4085 4040 5310 2865 4090 4057.86 1.45 0 -5095 4156 4122 4091 4057 4026 4107 4042 200 1220 500 2690 5 1 40000000 1632 2.89 0.32 12 0.04 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 0.41 N 016450 500 200 억 580075 N N 6 N 00 N
8 20250321 100324 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4060 -30 5 -0.73 46980425 11585 29.31 4050 4085 4040 5310 2865 4090 4055.27 1.45 0 -4353 4156 4122 4091 4057 4026 4107 4042 200 1220 500 2690 5 1 40000000 1624 2.88 0.32 12 0.03 1411.00 12849.00 7600 20241014 -46.58 3670 20250203 10.63 4260 -4.69 20250102 3670 10.63 20250203 7600 -46.58 20241014 3670 10.63 20250203 0.41 N 016450 500 200 억 580075 N N 6 N 00 N
9 20250321 090324 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4060 -30 5 -0.73 12391600 3058 7.74 4050 4060 4050 5310 2865 4090 4052.15 1.45 0 213 4156 4122 4091 4057 4026 4107 4042 200 1220 500 2690 5 1 40000000 1624 2.88 0.32 12 0.01 1411.00 12849.00 7600 20241014 -46.58 3670 20250203 10.63 4260 -4.69 20250102 3670 10.63 20250203 7600 -46.58 20241014 3670 10.63 20250203 0.41 N 016450 500 200 억 580075 N N 6 N 00 N
10 20250320 160341 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4090 -20 5 -0.49 150509600 36822 98.52 4110 4125 4060 5340 2880 4110 4087.49 1.43 0 4406 4156 4132 4106 4082 4056 4120 4070 200 1230 500 2710 5 1 40000000 1636 2.90 0.32 12 0.09 1411.00 12849.00 7600 20241014 -46.18 3670 20250203 11.44 4260 -3.99 20250102 3670 11.44 20250203 7600 -46.18 20241014 3670 11.44 20250203 0.41 N 016450 500 200 억 573413 N N 6 N 00 N
11 20250320 150323 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4070 -40 5 -0.97 141864995 34704 92.85 4110 4125 4060 5340 2880 4110 4087.86 1.43 0 5220 4156 4132 4106 4082 4056 4120 4070 200 1230 500 2710 5 1 40000000 1628 2.88 0.32 12 0.09 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 0.41 N 016450 500 200 억 573413 N N 6 N 00 N
12 20250320 140323 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4085 -25 5 -0.61 122167600 29871 79.92 4110 4125 4060 5340 2880 4110 4089.84 1.43 0 6551 4156 4132 4106 4082 4056 4120 4070 200 1230 500 2710 5 1 40000000 1634 2.90 0.32 12 0.07 1411.00 12849.00 7600 20241014 -46.25 3670 20250203 11.31 4260 -4.11 20250102 3670 11.31 20250203 7600 -46.25 20241014 3670 11.31 20250203 0.41 N 016450 500 200 억 573413 N N 6 N 00 N