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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2275,-20,5,-0.87,155038525,68899,216.71,2150,2300,2130,2980,1610,2295,2250.23,4.04,0,-13848,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1007,4.33,0.39,12,0.16,526.00,5879.00,2445,20241212,-6.95,1759,20240805,29.33,2380,-4.41,20250207,2020,12.62,20250214,2445,-6.95,20241212,1759,29.33,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N
20250307,150312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2265,-30,5,-1.31,153105335,68049,214.04,2150,2300,2130,2980,1610,2295,2249.93,4.04,0,-13160,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1003,4.31,0.39,12,0.15,526.00,5879.00,2445,20241212,-7.36,1759,20240805,28.77,2380,-4.83,20250207,2020,12.13,20250214,2445,-7.36,20241212,1759,28.77,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N
20250307,140311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2290,-5,5,-0.22,134172290,59723,187.85,2150,2300,2130,2980,1610,2295,2246.58,4.04,0,-10412,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1014,4.35,0.39,12,0.13,526.00,5879.00,2445,20241212,-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,,1790962,N,N,5,N,00,N
20250307,130312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2285,-10,5,-0.44,132082430,58808,184.97,2150,2300,2130,2980,1610,2295,2245.99,4.04,0,-10290,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1012,4.34,0.39,12,0.13,526.00,5879.00,2445,20241212,-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,,1790962,N,N,5,N,00,N
20250307,120312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2280,-15,5,-0.65,126696485,56440,177.52,2150,2300,2130,2980,1610,2295,2244.80,4.04,0,-10031,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1010,4.33,0.39,12,0.13,526.00,5879.00,2445,20241212,-6.75,1759,20240805,29.62,2380,-4.20,20250207,2020,12.87,20250214,2445,-6.75,20241212,1759,29.62,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N
20250307,110311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2295,0,3,0.00,104736810,46803,147.21,2150,2300,2130,2980,1610,2295,2237.82,4.04,0,-8869,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1016,4.36,0.39,12,0.11,526.00,5879.00,2445,20241212,-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,,1790962,N,N,5,N,00,N
20250307,100311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2280,-15,5,-0.65,96936930,43377,136.44,2150,2300,2130,2980,1610,2295,2234.75,4.04,0,-7956,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,1010,4.33,0.39,12,0.10,526.00,5879.00,2445,20241212,-6.75,1759,20240805,29.62,2380,-4.20,20250207,2020,12.87,20250214,2445,-6.75,20241212,1759,29.62,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N
20250307,090312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2240,-55,5,-2.40,35626210,16435,51.69,2150,2295,2130,2980,1610,2295,2167.70,4.04,0,3692,2321,2307,2296,2282,2271,2302,2277,269,685,500,1690,5,1,44282310,992,4.26,0.38,12,0.04,526.00,5879.00,2445,20241212,-8.38,1759,20240805,27.35,2380,-5.88,20250207,2020,10.89,20250214,2445,-8.38,20241212,1759,27.35,20240805,1.86,N,016090,500,269 억,,1790962,N,N,5,N,00,N
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
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 20250307 160311 57 100.00 KOSPI 섬유·의류 N N N N N 2275 -20 5 -0.87 155038525 68899 216.71 2150 2300 2130 2980 1610 2295 2250.23 4.04 0 -13848 2321 2307 2296 2282 2271 2302 2277 269 685 500 1690 5 1 44282310 1007 4.33 0.39 12 0.16 526.00 5879.00 2445 20241212 -6.95 1759 20240805 29.33 2380 -4.41 20250207 2020 12.62 20250214 2445 -6.95 20241212 1759 29.33 20240805 1.86 N 016090 500 269 억 1790962 N N 5 N 00 N
3 20250307 150312 57 100.00 KOSPI 섬유·의류 N N N N N 2265 -30 5 -1.31 153105335 68049 214.04 2150 2300 2130 2980 1610 2295 2249.93 4.04 0 -13160 2321 2307 2296 2282 2271 2302 2277 269 685 500 1690 5 1 44282310 1003 4.31 0.39 12 0.15 526.00 5879.00 2445 20241212 -7.36 1759 20240805 28.77 2380 -4.83 20250207 2020 12.13 20250214 2445 -7.36 20241212 1759 28.77 20240805 1.86 N 016090 500 269 억 1790962 N N 5 N 00 N
4 20250307 140311 57 100.00 KOSPI 섬유·의류 N N N N N 2290 -5 5 -0.22 134172290 59723 187.85 2150 2300 2130 2980 1610 2295 2246.58 4.04 0 -10412 2321 2307 2296 2282 2271 2302 2277 269 685 500 1690 5 1 44282310 1014 4.35 0.39 12 0.13 526.00 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 1790962 N N 5 N 00 N
5 20250307 130312 57 100.00 KOSPI 섬유·의류 N N N N N 2285 -10 5 -0.44 132082430 58808 184.97 2150 2300 2130 2980 1610 2295 2245.99 4.04 0 -10290 2321 2307 2296 2282 2271 2302 2277 269 685 500 1690 5 1 44282310 1012 4.34 0.39 12 0.13 526.00 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 1790962 N N 5 N 00 N
6 20250307 120312 57 100.00 KOSPI 섬유·의류 N N N N N 2280 -15 5 -0.65 126696485 56440 177.52 2150 2300 2130 2980 1610 2295 2244.80 4.04 0 -10031 2321 2307 2296 2282 2271 2302 2277 269 685 500 1690 5 1 44282310 1010 4.33 0.39 12 0.13 526.00 5879.00 2445 20241212 -6.75 1759 20240805 29.62 2380 -4.20 20250207 2020 12.87 20250214 2445 -6.75 20241212 1759 29.62 20240805 1.86 N 016090 500 269 억 1790962 N N 5 N 00 N
7 20250307 110311 57 100.00 KOSPI 섬유·의류 N N N N N 2295 0 3 0.00 104736810 46803 147.21 2150 2300 2130 2980 1610 2295 2237.82 4.04 0 -8869 2321 2307 2296 2282 2271 2302 2277 269 685 500 1690 5 1 44282310 1016 4.36 0.39 12 0.11 526.00 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 1790962 N N 5 N 00 N
8 20250307 100311 57 100.00 KOSPI 섬유·의류 N N N N N 2280 -15 5 -0.65 96936930 43377 136.44 2150 2300 2130 2980 1610 2295 2234.75 4.04 0 -7956 2321 2307 2296 2282 2271 2302 2277 269 685 500 1690 5 1 44282310 1010 4.33 0.39 12 0.10 526.00 5879.00 2445 20241212 -6.75 1759 20240805 29.62 2380 -4.20 20250207 2020 12.87 20250214 2445 -6.75 20241212 1759 29.62 20240805 1.86 N 016090 500 269 억 1790962 N N 5 N 00 N
9 20250307 090312 57 100.00 KOSPI 섬유·의류 N N N N N 2240 -55 5 -2.40 35626210 16435 51.69 2150 2295 2130 2980 1610 2295 2167.70 4.04 0 3692 2321 2307 2296 2282 2271 2302 2277 269 685 500 1690 5 1 44282310 992 4.26 0.38 12 0.04 526.00 5879.00 2445 20241212 -8.38 1759 20240805 27.35 2380 -5.88 20250207 2020 10.89 20250214 2445 -8.38 20241212 1759 27.35 20240805 1.86 N 016090 500 269 억 1790962 N N 5 N 00 N
10 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
11 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
12 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