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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016090/price/prices-20250201.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
20250211,160312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2300,70,2,3.14,382120355,166735,43.64,2230,2310,2230,2895,1565,2230,2291.78,4.19,0,-12101,2343,2286,2228,2171,2113,2257,2142,269,665,500,1650,5,1,44282310,1018,4.37,0.39,12,0.38,526.00,5879.00,2445,20241212,-5.93,1759,20240805,30.76,2380,-3.36,20250207,2170,5.99,20250210,2445,-5.93,20241212,1759,30.76,20240805,2.80,N,016090,500,269 억,,1854778,N,N,0,N,00,N
20250211,150312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2305,75,2,3.36,376460215,164276,42.99,2230,2310,2230,2895,1565,2230,2291.63,4.19,0,-11500,2343,2286,2228,2171,2113,2257,2142,269,665,500,1650,5,1,44282310,1021,4.38,0.39,12,0.37,526.00,5879.00,2445,20241212,-5.73,1759,20240805,31.04,2380,-3.15,20250207,2170,6.22,20250210,2445,-5.73,20241212,1759,31.04,20240805,2.80,N,016090,500,269 억,,1854778,N,N,0,N,00,N
20250211,140313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2290,60,2,2.69,329240730,143724,37.61,2230,2310,2230,2895,1565,2230,2290.78,4.19,0,-10053,2343,2286,2228,2171,2113,2257,2142,269,665,500,1650,5,1,44282310,1014,4.35,0.39,12,0.32,526.00,5879.00,2445,20241212,-6.34,1759,20240805,30.19,2380,-3.78,20250207,2170,5.53,20250210,2445,-6.34,20241212,1759,30.19,20240805,2.80,N,016090,500,269 억,,1854778,N,N,0,N,00,N
20250211,130310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2285,55,2,2.47,312546920,136431,35.71,2230,2310,2230,2895,1565,2230,2290.88,4.19,0,-9305,2343,2286,2228,2171,2113,2257,2142,269,665,500,1650,5,1,44282310,1012,4.34,0.39,12,0.31,526.00,5879.00,2445,20241212,-6.54,1759,20240805,29.90,2380,-3.99,20250207,2170,5.30,20250210,2445,-6.54,20241212,1759,29.90,20240805,2.80,N,016090,500,269 억,,1854778,N,N,0,N,00,N
20250211,120311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2300,70,2,3.14,290528815,126797,33.18,2230,2310,2230,2895,1565,2230,2291.29,4.19,0,-2434,2343,2286,2228,2171,2113,2257,2142,269,665,500,1650,5,1,44282310,1018,4.37,0.39,12,0.29,526.00,5879.00,2445,20241212,-5.93,1759,20240805,30.76,2380,-3.36,20250207,2170,5.99,20250210,2445,-5.93,20241212,1759,30.76,20240805,2.80,N,016090,500,269 억,,1854778,N,N,0,N,00,N
20250211,110312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2300,70,2,3.14,236806580,103426,27.07,2230,2310,2230,2895,1565,2230,2289.62,4.19,0,8068,2343,2286,2228,2171,2113,2257,2142,269,665,500,1650,5,1,44282310,1018,4.37,0.39,12,0.23,526.00,5879.00,2445,20241212,-5.93,1759,20240805,30.76,2380,-3.36,20250207,2170,5.99,20250210,2445,-5.93,20241212,1759,30.76,20240805,2.80,N,016090,500,269 억,,1854778,N,N,0,N,00,N
20250211,100311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2295,65,2,2.91,130151290,57061,14.93,2230,2300,2230,2895,1565,2230,2280.91,4.19,0,2066,2343,2286,2228,2171,2113,2257,2142,269,665,500,1650,5,1,44282310,1016,4.36,0.39,12,0.13,526.00,5879.00,2445,20241212,-6.13,1759,20240805,30.47,2380,-3.57,20250207,2170,5.76,20250210,2445,-6.13,20241212,1759,30.47,20240805,2.80,N,016090,500,269 억,,1854778,N,N,0,N,00,N
20250211,090313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2245,15,2,0.67,5749875,2578,0.67,2230,2245,2230,2895,1565,2230,2230.36,4.19,0,32,2343,2286,2228,2171,2113,2257,2142,269,665,500,1650,5,1,44282310,994,4.27,0.38,12,0.01,526.00,5879.00,2445,20241212,-8.18,1759,20240805,27.63,2380,-5.67,20250207,2170,3.46,20250210,2445,-8.18,20241212,1759,27.63,20240805,2.80,N,016090,500,269 억,,1854778,N,N,0,N,00,N
20250210,160310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2230,-110,5,-4.70,853606650,382103,175.55,2280,2285,2170,3040,1640,2340,2233.97,4.60,0,-174758,2410,2375,2345,2310,2280,2392,2327,269,700,500,1730,5,1,44282310,987,4.24,0.38,12,0.86,526.00,5879.00,2445,20241212,-8.79,1759,20240805,26.78,2380,-6.30,20250207,2170,2.76,20250210,2445,-8.79,20241212,1759,26.78,20240805,2.80,N,016090,500,269 억,,2035797,N,N,1,N,00,N
20250210,150310,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2260,-80,5,-3.42,822610750,368232,169.17,2280,2285,2170,3040,1640,2340,2233.95,4.60,0,-168512,2410,2375,2345,2310,2280,2392,2327,269,700,500,1730,5,1,44282310,1001,4.30,0.38,12,0.83,526.00,5879.00,2445,20241212,-7.57,1759,20240805,28.48,2380,-5.04,20250207,2170,4.15,20250210,2445,-7.57,20241212,1759,28.48,20240805,2.80,N,016090,500,269 억,,2035797,N,N,1,N,00,N
20250210,140311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2230,-110,5,-4.70,753276250,337421,155.02,2280,2285,2170,3040,1640,2340,2232.45,4.60,0,-155491,2410,2375,2345,2310,2280,2392,2327,269,700,500,1730,5,1,44282310,987,4.24,0.38,12,0.76,526.00,5879.00,2445,20241212,-8.79,1759,20240805,26.78,2380,-6.30,20250207,2170,2.76,20250210,2445,-8.79,20241212,1759,26.78,20240805,2.80,N,016090,500,269 억,,2035797,N,N,1,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 20250211 160312 57 100.00 KOSPI 섬유·의류 N N N N N 2300 70 2 3.14 382120355 166735 43.64 2230 2310 2230 2895 1565 2230 2291.78 4.19 0 -12101 2343 2286 2228 2171 2113 2257 2142 269 665 500 1650 5 1 44282310 1018 4.37 0.39 12 0.38 526.00 5879.00 2445 20241212 -5.93 1759 20240805 30.76 2380 -3.36 20250207 2170 5.99 20250210 2445 -5.93 20241212 1759 30.76 20240805 2.80 N 016090 500 269 억 1854778 N N 0 N 00 N
3 20250211 150312 57 100.00 KOSPI 섬유·의류 N N N N N 2305 75 2 3.36 376460215 164276 42.99 2230 2310 2230 2895 1565 2230 2291.63 4.19 0 -11500 2343 2286 2228 2171 2113 2257 2142 269 665 500 1650 5 1 44282310 1021 4.38 0.39 12 0.37 526.00 5879.00 2445 20241212 -5.73 1759 20240805 31.04 2380 -3.15 20250207 2170 6.22 20250210 2445 -5.73 20241212 1759 31.04 20240805 2.80 N 016090 500 269 억 1854778 N N 0 N 00 N
4 20250211 140313 57 100.00 KOSPI 섬유·의류 N N N N N 2290 60 2 2.69 329240730 143724 37.61 2230 2310 2230 2895 1565 2230 2290.78 4.19 0 -10053 2343 2286 2228 2171 2113 2257 2142 269 665 500 1650 5 1 44282310 1014 4.35 0.39 12 0.32 526.00 5879.00 2445 20241212 -6.34 1759 20240805 30.19 2380 -3.78 20250207 2170 5.53 20250210 2445 -6.34 20241212 1759 30.19 20240805 2.80 N 016090 500 269 억 1854778 N N 0 N 00 N
5 20250211 130310 57 100.00 KOSPI 섬유·의류 N N N N N 2285 55 2 2.47 312546920 136431 35.71 2230 2310 2230 2895 1565 2230 2290.88 4.19 0 -9305 2343 2286 2228 2171 2113 2257 2142 269 665 500 1650 5 1 44282310 1012 4.34 0.39 12 0.31 526.00 5879.00 2445 20241212 -6.54 1759 20240805 29.90 2380 -3.99 20250207 2170 5.30 20250210 2445 -6.54 20241212 1759 29.90 20240805 2.80 N 016090 500 269 억 1854778 N N 0 N 00 N
6 20250211 120311 57 100.00 KOSPI 섬유·의류 N N N N N 2300 70 2 3.14 290528815 126797 33.18 2230 2310 2230 2895 1565 2230 2291.29 4.19 0 -2434 2343 2286 2228 2171 2113 2257 2142 269 665 500 1650 5 1 44282310 1018 4.37 0.39 12 0.29 526.00 5879.00 2445 20241212 -5.93 1759 20240805 30.76 2380 -3.36 20250207 2170 5.99 20250210 2445 -5.93 20241212 1759 30.76 20240805 2.80 N 016090 500 269 억 1854778 N N 0 N 00 N
7 20250211 110312 57 100.00 KOSPI 섬유·의류 N N N N N 2300 70 2 3.14 236806580 103426 27.07 2230 2310 2230 2895 1565 2230 2289.62 4.19 0 8068 2343 2286 2228 2171 2113 2257 2142 269 665 500 1650 5 1 44282310 1018 4.37 0.39 12 0.23 526.00 5879.00 2445 20241212 -5.93 1759 20240805 30.76 2380 -3.36 20250207 2170 5.99 20250210 2445 -5.93 20241212 1759 30.76 20240805 2.80 N 016090 500 269 억 1854778 N N 0 N 00 N
8 20250211 100311 57 100.00 KOSPI 섬유·의류 N N N N N 2295 65 2 2.91 130151290 57061 14.93 2230 2300 2230 2895 1565 2230 2280.91 4.19 0 2066 2343 2286 2228 2171 2113 2257 2142 269 665 500 1650 5 1 44282310 1016 4.36 0.39 12 0.13 526.00 5879.00 2445 20241212 -6.13 1759 20240805 30.47 2380 -3.57 20250207 2170 5.76 20250210 2445 -6.13 20241212 1759 30.47 20240805 2.80 N 016090 500 269 억 1854778 N N 0 N 00 N
9 20250211 090313 57 100.00 KOSPI 섬유·의류 N N N N N 2245 15 2 0.67 5749875 2578 0.67 2230 2245 2230 2895 1565 2230 2230.36 4.19 0 32 2343 2286 2228 2171 2113 2257 2142 269 665 500 1650 5 1 44282310 994 4.27 0.38 12 0.01 526.00 5879.00 2445 20241212 -8.18 1759 20240805 27.63 2380 -5.67 20250207 2170 3.46 20250210 2445 -8.18 20241212 1759 27.63 20240805 2.80 N 016090 500 269 억 1854778 N N 0 N 00 N
10 20250210 160310 57 100.00 KOSPI 섬유·의류 N N N N N 2230 -110 5 -4.70 853606650 382103 175.55 2280 2285 2170 3040 1640 2340 2233.97 4.60 0 -174758 2410 2375 2345 2310 2280 2392 2327 269 700 500 1730 5 1 44282310 987 4.24 0.38 12 0.86 526.00 5879.00 2445 20241212 -8.79 1759 20240805 26.78 2380 -6.30 20250207 2170 2.76 20250210 2445 -8.79 20241212 1759 26.78 20240805 2.80 N 016090 500 269 억 2035797 N N 1 N 00 N
11 20250210 150310 57 100.00 KOSPI 섬유·의류 N N N N N 2260 -80 5 -3.42 822610750 368232 169.17 2280 2285 2170 3040 1640 2340 2233.95 4.60 0 -168512 2410 2375 2345 2310 2280 2392 2327 269 700 500 1730 5 1 44282310 1001 4.30 0.38 12 0.83 526.00 5879.00 2445 20241212 -7.57 1759 20240805 28.48 2380 -5.04 20250207 2170 4.15 20250210 2445 -7.57 20241212 1759 28.48 20240805 2.80 N 016090 500 269 억 2035797 N N 1 N 00 N
12 20250210 140311 57 100.00 KOSPI 섬유·의류 N N N N N 2230 -110 5 -4.70 753276250 337421 155.02 2280 2285 2170 3040 1640 2340 2232.45 4.60 0 -155491 2410 2375 2345 2310 2280 2392 2327 269 700 500 1730 5 1 44282310 987 4.24 0.38 12 0.76 526.00 5879.00 2445 20241212 -8.79 1759 20240805 26.78 2380 -6.30 20250207 2170 2.76 20250210 2445 -8.79 20241212 1759 26.78 20240805 2.80 N 016090 500 269 억 2035797 N N 1 N 00 N