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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16450,540,2,3.39,1143090780,70114,238.98,15950,16480,15920,20650,11140,15910,16303.31,24.90,0,-6314,16043,15976,15843,15776,15643,16010,15810,123,4740,500,12090,10,1,22437747,3691,4.83,0.29,12,0.31,3405.00,57617.00,21650,20240207,-24.02,14270,20241114,15.28,16480,-0.18,20250220,14310,14.95,20250116,20800,-20.91,20240401,14270,15.28,20241114,0.87,N,020000,500,123 억,,5586782,N,N,32,N,00,N
20250220,150338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16460,550,2,3.46,1102385200,67636,230.53,15950,16480,15920,20650,11140,15910,16298.79,24.90,0,-5607,16043,15976,15843,15776,15643,16010,15810,123,4740,500,12090,10,1,22437747,3693,4.83,0.29,12,0.30,3405.00,57617.00,21650,20240207,-23.97,14270,20241114,15.35,16480,-0.12,20250220,14310,15.02,20250116,20800,-20.87,20240401,14270,15.35,20241114,0.87,N,020000,500,123 억,,5586782,N,N,60,N,00,N
20250220,140339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16390,480,2,3.02,926451520,56926,194.03,15950,16480,15920,20650,11140,15910,16274.66,24.90,0,-2640,16043,15976,15843,15776,15643,16010,15810,123,4740,500,12090,10,1,22437747,3678,4.81,0.28,12,0.25,3405.00,57617.00,21650,20240207,-24.30,14270,20241114,14.86,16480,-0.55,20250220,14310,14.54,20250116,20800,-21.20,20240401,14270,14.86,20241114,0.87,N,020000,500,123 억,,5586782,N,N,60,N,00,N
20250220,130337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16410,500,2,3.14,797057280,49046,167.17,15950,16480,15920,20650,11140,15910,16251.22,24.90,0,204,16043,15976,15843,15776,15643,16010,15810,123,4740,500,12090,10,1,22437747,3682,4.82,0.28,12,0.22,3405.00,57617.00,21650,20240207,-24.20,14270,20241114,15.00,16480,-0.42,20250220,14310,14.68,20250116,20800,-21.11,20240401,14270,15.00,20241114,0.87,N,020000,500,123 억,,5586782,N,N,60,N,00,N
20250220,120338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16430,520,2,3.27,719964190,44338,151.12,15950,16480,15920,20650,11140,15910,16238.08,24.90,0,3333,16043,15976,15843,15776,15643,16010,15810,123,4740,500,12090,10,1,22437747,3687,4.83,0.29,12,0.20,3405.00,57617.00,21650,20240207,-24.11,14270,20241114,15.14,16480,-0.30,20250220,14310,14.81,20250116,20800,-21.01,20240401,14270,15.14,20241114,0.87,N,020000,500,123 억,,5586782,N,N,60,N,00,N
20250220,110338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16250,340,2,2.14,384290520,23847,81.28,15950,16280,15920,20650,11140,15910,16114.84,24.90,0,1062,16043,15976,15843,15776,15643,16010,15810,123,4740,500,12090,10,1,22437747,3646,4.77,0.28,12,0.11,3405.00,57617.00,21650,20240207,-24.94,14270,20241114,13.88,16280,-0.18,20250220,14310,13.56,20250116,20800,-21.88,20240401,14270,13.88,20241114,0.87,N,020000,500,123 억,,5586782,N,N,60,N,00,N
20250220,100337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16150,240,2,1.51,196957700,12267,41.81,15950,16160,15920,20650,11140,15910,16055.90,24.90,0,2221,16043,15976,15843,15776,15643,16010,15810,123,4740,500,12090,10,1,22437747,3624,4.74,0.28,12,0.05,3405.00,57617.00,21650,20240207,-25.40,14270,20241114,13.17,16160,-0.06,20250220,14310,12.86,20250116,20800,-22.36,20240401,14270,13.17,20241114,0.87,N,020000,500,123 억,,5586782,N,N,60,N,00,N
20250220,090339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15960,50,2,0.31,6491660,407,1.39,15950,15960,15950,20650,11140,15910,15950.02,24.90,0,-68,16043,15976,15843,15776,15643,16010,15810,123,4740,500,12090,10,1,22437747,3581,4.69,0.28,12,0.00,3405.00,57617.00,21650,20240207,-26.28,14270,20241114,11.84,16000,-0.25,20250218,14310,11.53,20250116,20800,-23.27,20240401,14270,11.84,20241114,0.87,N,020000,500,123 억,,5586782,N,N,60,N,00,N
20250219,160336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15910,140,2,0.89,460735320,29171,152.51,15770,15910,15710,20500,11040,15770,15794.29,24.90,0,-7007,16130,15950,15820,15640,15510,15885,15575,123,4730,500,11980,10,1,22437747,3570,4.67,0.28,12,0.13,3405.00,57617.00,21650,20240207,-26.51,14270,20241114,11.49,16000,-0.56,20250218,14310,11.18,20250116,20800,-23.51,20240401,14270,11.49,20241114,0.94,N,020000,500,123 억,,5588115,N,N,60,N,00,N
20250219,150338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15830,60,2,0.38,425409710,26947,140.88,15770,15890,15710,20500,11040,15770,15786.90,24.90,0,-6212,16130,15950,15820,15640,15510,15885,15575,123,4730,500,11980,10,1,22437747,3552,4.65,0.27,12,0.12,3405.00,57617.00,21650,20240207,-26.88,14270,20241114,10.93,16000,-1.06,20250218,14310,10.62,20250116,20800,-23.89,20240401,14270,10.93,20241114,0.94,N,020000,500,123 억,,5588115,N,N,0,N,00,N
20250219,140336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15850,80,2,0.51,347812710,22045,115.26,15770,15890,15710,20500,11040,15770,15777.40,24.90,0,-4944,16130,15950,15820,15640,15510,15885,15575,123,4730,500,11980,10,1,22437747,3556,4.65,0.28,12,0.10,3405.00,57617.00,21650,20240207,-26.79,14270,20241114,11.07,16000,-0.94,20250218,14310,10.76,20250116,20800,-23.80,20240401,14270,11.07,20241114,0.94,N,020000,500,123 억,,5588115,N,N,0,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 20250220 160338 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16450 540 2 3.39 1143090780 70114 238.98 15950 16480 15920 20650 11140 15910 16303.31 24.90 0 -6314 16043 15976 15843 15776 15643 16010 15810 123 4740 500 12090 10 1 22437747 3691 4.83 0.29 12 0.31 3405.00 57617.00 21650 20240207 -24.02 14270 20241114 15.28 16480 -0.18 20250220 14310 14.95 20250116 20800 -20.91 20240401 14270 15.28 20241114 0.87 N 020000 500 123 억 5586782 N N 32 N 00 N
3 20250220 150338 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16460 550 2 3.46 1102385200 67636 230.53 15950 16480 15920 20650 11140 15910 16298.79 24.90 0 -5607 16043 15976 15843 15776 15643 16010 15810 123 4740 500 12090 10 1 22437747 3693 4.83 0.29 12 0.30 3405.00 57617.00 21650 20240207 -23.97 14270 20241114 15.35 16480 -0.12 20250220 14310 15.02 20250116 20800 -20.87 20240401 14270 15.35 20241114 0.87 N 020000 500 123 억 5586782 N N 60 N 00 N
4 20250220 140339 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16390 480 2 3.02 926451520 56926 194.03 15950 16480 15920 20650 11140 15910 16274.66 24.90 0 -2640 16043 15976 15843 15776 15643 16010 15810 123 4740 500 12090 10 1 22437747 3678 4.81 0.28 12 0.25 3405.00 57617.00 21650 20240207 -24.30 14270 20241114 14.86 16480 -0.55 20250220 14310 14.54 20250116 20800 -21.20 20240401 14270 14.86 20241114 0.87 N 020000 500 123 억 5586782 N N 60 N 00 N
5 20250220 130337 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16410 500 2 3.14 797057280 49046 167.17 15950 16480 15920 20650 11140 15910 16251.22 24.90 0 204 16043 15976 15843 15776 15643 16010 15810 123 4740 500 12090 10 1 22437747 3682 4.82 0.28 12 0.22 3405.00 57617.00 21650 20240207 -24.20 14270 20241114 15.00 16480 -0.42 20250220 14310 14.68 20250116 20800 -21.11 20240401 14270 15.00 20241114 0.87 N 020000 500 123 억 5586782 N N 60 N 00 N
6 20250220 120338 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16430 520 2 3.27 719964190 44338 151.12 15950 16480 15920 20650 11140 15910 16238.08 24.90 0 3333 16043 15976 15843 15776 15643 16010 15810 123 4740 500 12090 10 1 22437747 3687 4.83 0.29 12 0.20 3405.00 57617.00 21650 20240207 -24.11 14270 20241114 15.14 16480 -0.30 20250220 14310 14.81 20250116 20800 -21.01 20240401 14270 15.14 20241114 0.87 N 020000 500 123 억 5586782 N N 60 N 00 N
7 20250220 110338 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16250 340 2 2.14 384290520 23847 81.28 15950 16280 15920 20650 11140 15910 16114.84 24.90 0 1062 16043 15976 15843 15776 15643 16010 15810 123 4740 500 12090 10 1 22437747 3646 4.77 0.28 12 0.11 3405.00 57617.00 21650 20240207 -24.94 14270 20241114 13.88 16280 -0.18 20250220 14310 13.56 20250116 20800 -21.88 20240401 14270 13.88 20241114 0.87 N 020000 500 123 억 5586782 N N 60 N 00 N
8 20250220 100337 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16150 240 2 1.51 196957700 12267 41.81 15950 16160 15920 20650 11140 15910 16055.90 24.90 0 2221 16043 15976 15843 15776 15643 16010 15810 123 4740 500 12090 10 1 22437747 3624 4.74 0.28 12 0.05 3405.00 57617.00 21650 20240207 -25.40 14270 20241114 13.17 16160 -0.06 20250220 14310 12.86 20250116 20800 -22.36 20240401 14270 13.17 20241114 0.87 N 020000 500 123 억 5586782 N N 60 N 00 N
9 20250220 090339 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15960 50 2 0.31 6491660 407 1.39 15950 15960 15950 20650 11140 15910 15950.02 24.90 0 -68 16043 15976 15843 15776 15643 16010 15810 123 4740 500 12090 10 1 22437747 3581 4.69 0.28 12 0.00 3405.00 57617.00 21650 20240207 -26.28 14270 20241114 11.84 16000 -0.25 20250218 14310 11.53 20250116 20800 -23.27 20240401 14270 11.84 20241114 0.87 N 020000 500 123 억 5586782 N N 60 N 00 N
10 20250219 160336 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15910 140 2 0.89 460735320 29171 152.51 15770 15910 15710 20500 11040 15770 15794.29 24.90 0 -7007 16130 15950 15820 15640 15510 15885 15575 123 4730 500 11980 10 1 22437747 3570 4.67 0.28 12 0.13 3405.00 57617.00 21650 20240207 -26.51 14270 20241114 11.49 16000 -0.56 20250218 14310 11.18 20250116 20800 -23.51 20240401 14270 11.49 20241114 0.94 N 020000 500 123 억 5588115 N N 60 N 00 N
11 20250219 150338 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15830 60 2 0.38 425409710 26947 140.88 15770 15890 15710 20500 11040 15770 15786.90 24.90 0 -6212 16130 15950 15820 15640 15510 15885 15575 123 4730 500 11980 10 1 22437747 3552 4.65 0.27 12 0.12 3405.00 57617.00 21650 20240207 -26.88 14270 20241114 10.93 16000 -1.06 20250218 14310 10.62 20250116 20800 -23.89 20240401 14270 10.93 20241114 0.94 N 020000 500 123 억 5588115 N N 0 N 00 N
12 20250219 140336 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15850 80 2 0.51 347812710 22045 115.26 15770 15890 15710 20500 11040 15770 15777.40 24.90 0 -4944 16130 15950 15820 15640 15510 15885 15575 123 4730 500 11980 10 1 22437747 3556 4.65 0.28 12 0.10 3405.00 57617.00 21650 20240207 -26.79 14270 20241114 11.07 16000 -0.94 20250218 14310 10.76 20250116 20800 -23.80 20240401 14270 11.07 20241114 0.94 N 020000 500 123 억 5588115 N N 0 N 00 N