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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020000/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
20250224,160341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16590,50,2,0.30,623592270,37615,88.79,16540,16660,16460,21500,11580,16540,16578.29,24.84,0,-4470,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3722,4.87,0.29,12,0.17,3405.00,57617.00,21550,20240214,-23.02,14270,20241114,16.26,16660,-0.42,20250224,14310,15.93,20250116,20800,-20.24,20240401,14270,16.26,20241114,0.90,N,020000,500,123 억,,5573907,N,N,5,N,00,N
20250224,150341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16560,20,2,0.12,615311320,37115,87.61,16540,16660,16460,21500,11580,16540,16578.51,24.84,0,-4508,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3716,4.86,0.29,12,0.17,3405.00,57617.00,21550,20240214,-23.16,14270,20241114,16.05,16660,-0.60,20250224,14310,15.72,20250116,20800,-20.38,20240401,14270,16.05,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N
20250224,140341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16570,30,2,0.18,535220730,32293,76.22,16540,16660,16460,21500,11580,16540,16573.89,24.84,0,-2379,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3718,4.87,0.29,12,0.14,3405.00,57617.00,21550,20240214,-23.11,14270,20241114,16.12,16660,-0.54,20250224,14310,15.79,20250116,20800,-20.34,20240401,14270,16.12,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N
20250224,130341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16590,50,2,0.30,442629140,26705,63.03,16540,16660,16460,21500,11580,16540,16574.77,24.84,0,-1492,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3722,4.87,0.29,12,0.12,3405.00,57617.00,21550,20240214,-23.02,14270,20241114,16.26,16660,-0.42,20250224,14310,15.93,20250116,20800,-20.24,20240401,14270,16.26,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N
20250224,120340,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16630,90,2,0.54,353542190,21331,50.35,16540,16660,16460,21500,11580,16540,16574.10,24.84,0,-759,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3731,4.88,0.29,12,0.10,3405.00,57617.00,21550,20240214,-22.83,14270,20241114,16.54,16660,-0.18,20250224,14310,16.21,20250116,20800,-20.05,20240401,14270,16.54,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N
20250224,110340,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16530,-10,5,-0.06,263101020,15884,37.49,16540,16660,16460,21500,11580,16540,16563.90,24.84,0,529,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3709,4.85,0.29,12,0.07,3405.00,57617.00,21550,20240214,-23.29,14270,20241114,15.84,16660,-0.78,20250224,14310,15.51,20250116,20800,-20.53,20240401,14270,15.84,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N
20250224,100339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16610,70,2,0.42,190541700,11501,27.15,16540,16650,16460,21500,11580,16540,16567.40,24.84,0,1095,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3727,4.88,0.29,12,0.05,3405.00,57617.00,21550,20240214,-22.92,14270,20241114,16.40,16650,-0.24,20250224,14310,16.07,20250116,20800,-20.14,20240401,14270,16.40,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N
20250224,090341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16530,-10,5,-0.06,8763470,530,1.25,16540,16540,16460,21500,11580,16540,16534.85,24.84,0,-114,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3709,4.85,0.29,12,0.00,3405.00,57617.00,21550,20240214,-23.29,14270,20241114,15.84,16630,-0.60,20250221,14310,15.51,20250116,20800,-20.53,20240401,14270,15.84,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N
20250221,160339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16540,90,2,0.55,696853300,42152,60.11,16420,16630,16300,21350,11520,16450,16531.91,24.89,0,-13544,16843,16646,16283,16086,15723,16745,16185,123,4900,500,12500,10,1,22437747,3711,4.86,0.29,12,0.19,3405.00,57617.00,21650,20240208,-23.60,14270,20241114,15.91,16630,-0.54,20250221,14310,15.58,20250116,20800,-20.48,20240401,14270,15.91,20241114,0.88,N,020000,500,123 억,,5585047,N,N,32,N,00,N
20250221,150341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16560,110,2,0.67,672244690,40665,57.99,16420,16630,16300,21350,11520,16450,16531.28,24.89,0,-13628,16843,16646,16283,16086,15723,16745,16185,123,4900,500,12500,10,1,22437747,3716,4.86,0.29,12,0.18,3405.00,57617.00,21650,20240208,-23.51,14270,20241114,16.05,16630,-0.42,20250221,14310,15.72,20250116,20800,-20.38,20240401,14270,16.05,20241114,0.88,N,020000,500,123 억,,5585047,N,N,32,N,00,N
20250221,140339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16570,120,2,0.73,579809210,35090,50.04,16420,16630,16300,21350,11520,16450,16523.49,24.89,0,-12024,16843,16646,16283,16086,15723,16745,16185,123,4900,500,12500,10,1,22437747,3718,4.87,0.29,12,0.16,3405.00,57617.00,21650,20240208,-23.46,14270,20241114,16.12,16630,-0.36,20250221,14310,15.79,20250116,20800,-20.34,20240401,14270,16.12,20241114,0.88,N,020000,500,123 억,,5585047,N,N,32,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 20250224 160341 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16590 50 2 0.30 623592270 37615 88.79 16540 16660 16460 21500 11580 16540 16578.29 24.84 0 -4470 16820 16680 16490 16350 16160 16750 16420 123 4960 500 12570 10 1 22437747 3722 4.87 0.29 12 0.17 3405.00 57617.00 21550 20240214 -23.02 14270 20241114 16.26 16660 -0.42 20250224 14310 15.93 20250116 20800 -20.24 20240401 14270 16.26 20241114 0.90 N 020000 500 123 억 5573907 N N 5 N 00 N
3 20250224 150341 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16560 20 2 0.12 615311320 37115 87.61 16540 16660 16460 21500 11580 16540 16578.51 24.84 0 -4508 16820 16680 16490 16350 16160 16750 16420 123 4960 500 12570 10 1 22437747 3716 4.86 0.29 12 0.17 3405.00 57617.00 21550 20240214 -23.16 14270 20241114 16.05 16660 -0.60 20250224 14310 15.72 20250116 20800 -20.38 20240401 14270 16.05 20241114 0.90 N 020000 500 123 억 5573907 N N 0 N 00 N
4 20250224 140341 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16570 30 2 0.18 535220730 32293 76.22 16540 16660 16460 21500 11580 16540 16573.89 24.84 0 -2379 16820 16680 16490 16350 16160 16750 16420 123 4960 500 12570 10 1 22437747 3718 4.87 0.29 12 0.14 3405.00 57617.00 21550 20240214 -23.11 14270 20241114 16.12 16660 -0.54 20250224 14310 15.79 20250116 20800 -20.34 20240401 14270 16.12 20241114 0.90 N 020000 500 123 억 5573907 N N 0 N 00 N
5 20250224 130341 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16590 50 2 0.30 442629140 26705 63.03 16540 16660 16460 21500 11580 16540 16574.77 24.84 0 -1492 16820 16680 16490 16350 16160 16750 16420 123 4960 500 12570 10 1 22437747 3722 4.87 0.29 12 0.12 3405.00 57617.00 21550 20240214 -23.02 14270 20241114 16.26 16660 -0.42 20250224 14310 15.93 20250116 20800 -20.24 20240401 14270 16.26 20241114 0.90 N 020000 500 123 억 5573907 N N 0 N 00 N
6 20250224 120340 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16630 90 2 0.54 353542190 21331 50.35 16540 16660 16460 21500 11580 16540 16574.10 24.84 0 -759 16820 16680 16490 16350 16160 16750 16420 123 4960 500 12570 10 1 22437747 3731 4.88 0.29 12 0.10 3405.00 57617.00 21550 20240214 -22.83 14270 20241114 16.54 16660 -0.18 20250224 14310 16.21 20250116 20800 -20.05 20240401 14270 16.54 20241114 0.90 N 020000 500 123 억 5573907 N N 0 N 00 N
7 20250224 110340 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16530 -10 5 -0.06 263101020 15884 37.49 16540 16660 16460 21500 11580 16540 16563.90 24.84 0 529 16820 16680 16490 16350 16160 16750 16420 123 4960 500 12570 10 1 22437747 3709 4.85 0.29 12 0.07 3405.00 57617.00 21550 20240214 -23.29 14270 20241114 15.84 16660 -0.78 20250224 14310 15.51 20250116 20800 -20.53 20240401 14270 15.84 20241114 0.90 N 020000 500 123 억 5573907 N N 0 N 00 N
8 20250224 100339 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16610 70 2 0.42 190541700 11501 27.15 16540 16650 16460 21500 11580 16540 16567.40 24.84 0 1095 16820 16680 16490 16350 16160 16750 16420 123 4960 500 12570 10 1 22437747 3727 4.88 0.29 12 0.05 3405.00 57617.00 21550 20240214 -22.92 14270 20241114 16.40 16650 -0.24 20250224 14310 16.07 20250116 20800 -20.14 20240401 14270 16.40 20241114 0.90 N 020000 500 123 억 5573907 N N 0 N 00 N
9 20250224 090341 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16530 -10 5 -0.06 8763470 530 1.25 16540 16540 16460 21500 11580 16540 16534.85 24.84 0 -114 16820 16680 16490 16350 16160 16750 16420 123 4960 500 12570 10 1 22437747 3709 4.85 0.29 12 0.00 3405.00 57617.00 21550 20240214 -23.29 14270 20241114 15.84 16630 -0.60 20250221 14310 15.51 20250116 20800 -20.53 20240401 14270 15.84 20241114 0.90 N 020000 500 123 억 5573907 N N 0 N 00 N
10 20250221 160339 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16540 90 2 0.55 696853300 42152 60.11 16420 16630 16300 21350 11520 16450 16531.91 24.89 0 -13544 16843 16646 16283 16086 15723 16745 16185 123 4900 500 12500 10 1 22437747 3711 4.86 0.29 12 0.19 3405.00 57617.00 21650 20240208 -23.60 14270 20241114 15.91 16630 -0.54 20250221 14310 15.58 20250116 20800 -20.48 20240401 14270 15.91 20241114 0.88 N 020000 500 123 억 5585047 N N 32 N 00 N
11 20250221 150341 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16560 110 2 0.67 672244690 40665 57.99 16420 16630 16300 21350 11520 16450 16531.28 24.89 0 -13628 16843 16646 16283 16086 15723 16745 16185 123 4900 500 12500 10 1 22437747 3716 4.86 0.29 12 0.18 3405.00 57617.00 21650 20240208 -23.51 14270 20241114 16.05 16630 -0.42 20250221 14310 15.72 20250116 20800 -20.38 20240401 14270 16.05 20241114 0.88 N 020000 500 123 억 5585047 N N 32 N 00 N
12 20250221 140339 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16570 120 2 0.73 579809210 35090 50.04 16420 16630 16300 21350 11520 16450 16523.49 24.89 0 -12024 16843 16646 16283 16086 15723 16745 16185 123 4900 500 12500 10 1 22437747 3718 4.87 0.29 12 0.16 3405.00 57617.00 21650 20240208 -23.46 14270 20241114 16.12 16630 -0.36 20250221 14310 15.79 20250116 20800 -20.34 20240401 14270 16.12 20241114 0.88 N 020000 500 123 억 5585047 N N 32 N 00 N