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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008500/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
20250221,160237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10920,30,2,0.28,28119070,2570,62.84,10890,11100,10890,14150,7630,10890,10941.27,0.04,0,-11,11516,11202,10996,10682,10476,11100,10580,60,3260,5000,6750,10,1,1200000,131,-5.81,3.89,12,0.21,-1880.00,2810.00,21800,20240411,-49.91,9700,20241209,12.58,11900,-8.24,20250107,10560,3.41,20250204,21800,-49.91,20240411,9700,12.58,20241209,0.00,N,008500,5000,60 억,,533,N,N,1,N,00,N
20250221,150237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11070,180,2,1.65,27845310,2545,62.22,10890,11100,10890,14150,7630,10890,10941.18,0.04,0,-15,11516,11202,10996,10682,10476,11100,10580,60,3260,5000,6750,10,1,1200000,133,-5.89,3.94,12,0.21,-1880.00,2810.00,21800,20240411,-49.22,9700,20241209,14.12,11900,-6.97,20250107,10560,4.83,20250204,21800,-49.22,20240411,9700,14.12,20241209,0.00,N,008500,5000,60 억,,533,N,N,1,N,00,N
20250221,140236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11080,190,2,1.74,27375170,2502,61.17,10890,11100,10890,14150,7630,10890,10941.31,0.04,0,-17,11516,11202,10996,10682,10476,11100,10580,60,3260,5000,6750,10,1,1200000,133,-5.89,3.94,12,0.21,-1880.00,2810.00,21800,20240411,-49.17,9700,20241209,14.23,11900,-6.89,20250107,10560,4.92,20250204,21800,-49.17,20240411,9700,14.23,20241209,0.00,N,008500,5000,60 억,,533,N,N,1,N,00,N
20250221,130236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11030,140,2,1.29,27364090,2501,61.15,10890,11100,10890,14150,7630,10890,10941.26,0.04,0,-16,11516,11202,10996,10682,10476,11100,10580,60,3260,5000,6750,10,1,1200000,132,-5.87,3.93,12,0.21,-1880.00,2810.00,21800,20240411,-49.40,9700,20241209,13.71,11900,-7.31,20250107,10560,4.45,20250204,21800,-49.40,20240411,9700,13.71,20241209,0.00,N,008500,5000,60 억,,533,N,N,1,N,00,N
20250221,120237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11010,120,2,1.10,26732580,2444,59.76,10890,11100,10890,14150,7630,10890,10938.04,0.04,0,-8,11516,11202,10996,10682,10476,11100,10580,60,3260,5000,6750,10,1,1200000,132,-5.86,3.92,12,0.20,-1880.00,2810.00,21800,20240411,-49.50,9700,20241209,13.51,11900,-7.48,20250107,10560,4.26,20250204,21800,-49.50,20240411,9700,13.51,20241209,0.00,N,008500,5000,60 억,,533,N,N,1,N,00,N
20250221,110236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10990,100,2,0.92,26303190,2405,58.80,10890,11100,10890,14150,7630,10890,10936.88,0.04,0,-5,11516,11202,10996,10682,10476,11100,10580,60,3260,5000,6750,10,1,1200000,132,-5.85,3.91,12,0.20,-1880.00,2810.00,21800,20240411,-49.59,9700,20241209,13.30,11900,-7.65,20250107,10560,4.07,20250204,21800,-49.59,20240411,9700,13.30,20241209,0.00,N,008500,5000,60 억,,533,N,N,1,N,00,N
20250221,100237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11090,200,2,1.84,22732220,2080,50.86,10890,11100,10890,14150,7630,10890,10928.95,0.04,0,7,11516,11202,10996,10682,10476,11100,10580,60,3260,5000,6750,10,1,1200000,133,-5.90,3.95,12,0.17,-1880.00,2810.00,21800,20240411,-49.13,9700,20241209,14.33,11900,-6.81,20250107,10560,5.02,20250204,21800,-49.13,20240411,9700,14.33,20241209,0.00,N,008500,5000,60 억,,533,N,N,1,N,00,N
20250221,090237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10890,0,3,0.00,13354500,1225,29.95,10890,11090,10890,14150,7630,10890,10901.63,0.04,0,0,11516,11202,10996,10682,10476,11100,10580,60,3260,5000,6750,10,1,1200000,131,-5.79,3.88,12,0.10,-1880.00,2810.00,21800,20240411,-50.05,9700,20241209,12.27,11900,-8.49,20250107,10560,3.12,20250204,21800,-50.05,20240411,9700,12.27,20241209,0.00,N,008500,5000,60 억,,533,N,N,1,N,00,N
20250220,160236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10890,-370,5,-3.29,44792980,4038,102.07,11260,11310,10790,14630,7890,11260,11092.96,0.05,0,-83,11506,11382,11286,11162,11066,11335,11115,60,3370,5000,6980,10,1,1200000,131,-5.79,3.88,12,0.34,-1880.00,2810.00,21800,20240411,-50.05,9700,20241209,12.27,11900,-8.49,20250107,10560,3.12,20250204,21800,-50.05,20240411,9700,12.27,20241209,0.00,N,008500,5000,60 억,,628,N,N,1,N,00,N
20250220,150236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10880,-380,5,-3.37,44607250,4021,101.64,11260,11310,10790,14630,7890,11260,11093.57,0.05,0,-90,11506,11382,11286,11162,11066,11335,11115,60,3370,5000,6980,10,1,1200000,131,-5.79,3.87,12,0.34,-1880.00,2810.00,21800,20240411,-50.09,9700,20241209,12.16,11900,-8.57,20250107,10560,3.03,20250204,21800,-50.09,20240411,9700,12.16,20241209,0.00,N,008500,5000,60 억,,628,N,N,0,N,00,N
20250220,140237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11050,-210,5,-1.87,41230450,3714,93.88,11260,11310,10790,14630,7890,11260,11101.36,0.05,0,-81,11506,11382,11286,11162,11066,11335,11115,60,3370,5000,6980,10,1,1200000,133,-5.88,3.93,12,0.31,-1880.00,2810.00,21800,20240411,-49.31,9700,20241209,13.92,11900,-7.14,20250107,10560,4.64,20250204,21800,-49.31,20240411,9700,13.92,20241209,0.00,N,008500,5000,60 억,,628,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 20250221 160237 57 100.00 KOSPI 섬유·의류 N N N N N 10920 30 2 0.28 28119070 2570 62.84 10890 11100 10890 14150 7630 10890 10941.27 0.04 0 -11 11516 11202 10996 10682 10476 11100 10580 60 3260 5000 6750 10 1 1200000 131 -5.81 3.89 12 0.21 -1880.00 2810.00 21800 20240411 -49.91 9700 20241209 12.58 11900 -8.24 20250107 10560 3.41 20250204 21800 -49.91 20240411 9700 12.58 20241209 0.00 N 008500 5000 60 억 533 N N 1 N 00 N
3 20250221 150237 57 100.00 KOSPI 섬유·의류 N N N N N 11070 180 2 1.65 27845310 2545 62.22 10890 11100 10890 14150 7630 10890 10941.18 0.04 0 -15 11516 11202 10996 10682 10476 11100 10580 60 3260 5000 6750 10 1 1200000 133 -5.89 3.94 12 0.21 -1880.00 2810.00 21800 20240411 -49.22 9700 20241209 14.12 11900 -6.97 20250107 10560 4.83 20250204 21800 -49.22 20240411 9700 14.12 20241209 0.00 N 008500 5000 60 억 533 N N 1 N 00 N
4 20250221 140236 57 100.00 KOSPI 섬유·의류 N N N N N 11080 190 2 1.74 27375170 2502 61.17 10890 11100 10890 14150 7630 10890 10941.31 0.04 0 -17 11516 11202 10996 10682 10476 11100 10580 60 3260 5000 6750 10 1 1200000 133 -5.89 3.94 12 0.21 -1880.00 2810.00 21800 20240411 -49.17 9700 20241209 14.23 11900 -6.89 20250107 10560 4.92 20250204 21800 -49.17 20240411 9700 14.23 20241209 0.00 N 008500 5000 60 억 533 N N 1 N 00 N
5 20250221 130236 57 100.00 KOSPI 섬유·의류 N N N N N 11030 140 2 1.29 27364090 2501 61.15 10890 11100 10890 14150 7630 10890 10941.26 0.04 0 -16 11516 11202 10996 10682 10476 11100 10580 60 3260 5000 6750 10 1 1200000 132 -5.87 3.93 12 0.21 -1880.00 2810.00 21800 20240411 -49.40 9700 20241209 13.71 11900 -7.31 20250107 10560 4.45 20250204 21800 -49.40 20240411 9700 13.71 20241209 0.00 N 008500 5000 60 억 533 N N 1 N 00 N
6 20250221 120237 57 100.00 KOSPI 섬유·의류 N N N N N 11010 120 2 1.10 26732580 2444 59.76 10890 11100 10890 14150 7630 10890 10938.04 0.04 0 -8 11516 11202 10996 10682 10476 11100 10580 60 3260 5000 6750 10 1 1200000 132 -5.86 3.92 12 0.20 -1880.00 2810.00 21800 20240411 -49.50 9700 20241209 13.51 11900 -7.48 20250107 10560 4.26 20250204 21800 -49.50 20240411 9700 13.51 20241209 0.00 N 008500 5000 60 억 533 N N 1 N 00 N
7 20250221 110236 57 100.00 KOSPI 섬유·의류 N N N N N 10990 100 2 0.92 26303190 2405 58.80 10890 11100 10890 14150 7630 10890 10936.88 0.04 0 -5 11516 11202 10996 10682 10476 11100 10580 60 3260 5000 6750 10 1 1200000 132 -5.85 3.91 12 0.20 -1880.00 2810.00 21800 20240411 -49.59 9700 20241209 13.30 11900 -7.65 20250107 10560 4.07 20250204 21800 -49.59 20240411 9700 13.30 20241209 0.00 N 008500 5000 60 억 533 N N 1 N 00 N
8 20250221 100237 57 100.00 KOSPI 섬유·의류 N N N N N 11090 200 2 1.84 22732220 2080 50.86 10890 11100 10890 14150 7630 10890 10928.95 0.04 0 7 11516 11202 10996 10682 10476 11100 10580 60 3260 5000 6750 10 1 1200000 133 -5.90 3.95 12 0.17 -1880.00 2810.00 21800 20240411 -49.13 9700 20241209 14.33 11900 -6.81 20250107 10560 5.02 20250204 21800 -49.13 20240411 9700 14.33 20241209 0.00 N 008500 5000 60 억 533 N N 1 N 00 N
9 20250221 090237 57 100.00 KOSPI 섬유·의류 N N N N N 10890 0 3 0.00 13354500 1225 29.95 10890 11090 10890 14150 7630 10890 10901.63 0.04 0 0 11516 11202 10996 10682 10476 11100 10580 60 3260 5000 6750 10 1 1200000 131 -5.79 3.88 12 0.10 -1880.00 2810.00 21800 20240411 -50.05 9700 20241209 12.27 11900 -8.49 20250107 10560 3.12 20250204 21800 -50.05 20240411 9700 12.27 20241209 0.00 N 008500 5000 60 억 533 N N 1 N 00 N
10 20250220 160236 57 100.00 KOSPI 섬유·의류 N N N N N 10890 -370 5 -3.29 44792980 4038 102.07 11260 11310 10790 14630 7890 11260 11092.96 0.05 0 -83 11506 11382 11286 11162 11066 11335 11115 60 3370 5000 6980 10 1 1200000 131 -5.79 3.88 12 0.34 -1880.00 2810.00 21800 20240411 -50.05 9700 20241209 12.27 11900 -8.49 20250107 10560 3.12 20250204 21800 -50.05 20240411 9700 12.27 20241209 0.00 N 008500 5000 60 억 628 N N 1 N 00 N
11 20250220 150236 57 100.00 KOSPI 섬유·의류 N N N N N 10880 -380 5 -3.37 44607250 4021 101.64 11260 11310 10790 14630 7890 11260 11093.57 0.05 0 -90 11506 11382 11286 11162 11066 11335 11115 60 3370 5000 6980 10 1 1200000 131 -5.79 3.87 12 0.34 -1880.00 2810.00 21800 20240411 -50.09 9700 20241209 12.16 11900 -8.57 20250107 10560 3.03 20250204 21800 -50.09 20240411 9700 12.16 20241209 0.00 N 008500 5000 60 억 628 N N 0 N 00 N
12 20250220 140237 57 100.00 KOSPI 섬유·의류 N N N N N 11050 -210 5 -1.87 41230450 3714 93.88 11260 11310 10790 14630 7890 11260 11101.36 0.05 0 -81 11506 11382 11286 11162 11066 11335 11115 60 3370 5000 6980 10 1 1200000 133 -5.88 3.93 12 0.31 -1880.00 2810.00 21800 20240411 -49.31 9700 20241209 13.92 11900 -7.14 20250107 10560 4.64 20250204 21800 -49.31 20240411 9700 13.92 20241209 0.00 N 008500 5000 60 억 628 N N 0 N 00 N