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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000950/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
20250219,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18220,30,2,0.16,14786080,807,157.93,18190,18790,18190,23600,12740,18190,18326.09,0.22,0,-7,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,306,-1.59,0.15,12,0.05,-11425.00,124969.00,26450,20240208,-31.12,16700,20241210,9.10,19490,-6.52,20250107,17800,2.36,20250117,26450,-31.12,20240226,16700,9.10,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250219,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18430,240,2,1.32,12307950,671,131.31,18190,18790,18190,23600,12740,18190,18342.70,0.22,0,56,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,310,-1.61,0.15,12,0.04,-11425.00,124969.00,26450,20240208,-30.32,16700,20241210,10.36,19490,-5.44,20250107,17800,3.54,20250117,26450,-30.32,20240226,16700,10.36,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250219,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18580,390,2,2.14,10667560,581,113.70,18190,18790,18190,23600,12740,18190,18360.69,0.22,0,56,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,312,-1.63,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-29.75,16700,20241210,11.26,19490,-4.67,20250107,17800,4.38,20250117,26450,-29.75,20240226,16700,11.26,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250219,130113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18260,70,2,0.38,10630390,579,113.31,18190,18790,18190,23600,12740,18190,18359.91,0.22,0,56,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,307,-1.60,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-30.96,16700,20241210,9.34,19490,-6.31,20250107,17800,2.58,20250117,26450,-30.96,20240226,16700,9.34,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250219,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18660,470,2,2.58,10612130,578,113.11,18190,18790,18190,23600,12740,18190,18360.09,0.22,0,56,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,313,-1.63,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-29.45,16700,20241210,11.74,19490,-4.26,20250107,17800,4.83,20250117,26450,-29.45,20240226,16700,11.74,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250219,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18400,210,2,1.15,9016260,492,96.28,18190,18790,18190,23600,12740,18190,18325.73,0.22,0,94,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,309,-1.61,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-30.43,16700,20241210,10.18,19490,-5.59,20250107,17800,3.37,20250117,26450,-30.43,20240226,16700,10.18,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250219,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18400,210,2,1.15,9016260,492,96.28,18190,18790,18190,23600,12740,18190,18325.73,0.22,0,94,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,309,-1.61,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-30.43,16700,20241210,10.18,19490,-5.59,20250107,17800,3.37,20250117,26450,-30.43,20240226,16700,10.18,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250219,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18190,0,3,0.00,254660,14,2.74,18190,18190,18190,23600,12740,18190,18190.00,0.22,0,0,19276,18732,18416,17872,17556,19005,18145,84,5410,5000,12730,10,1,1680000,306,-1.59,0.15,12,0.00,-11425.00,124969.00,26450,20240208,-31.23,16700,20241210,8.92,19490,-6.67,20250107,17800,2.19,20250117,26450,-31.23,20240226,16700,8.92,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250218,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18190,-50,5,-0.27,9379230,511,192.83,18100,18960,18100,23700,12770,18240,18360.67,0.22,0,2,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,306,-1.59,0.15,12,0.03,-11425.00,124969.00,26900,20240205,-32.38,16700,20241210,8.92,19490,-6.67,20250107,17800,2.19,20250117,26450,-31.23,20240226,16700,8.92,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250218,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18440,200,2,1.10,6723260,365,137.74,18100,18960,18100,23700,12770,18240,18419.89,0.22,0,7,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,310,-1.61,0.15,12,0.02,-11425.00,124969.00,26900,20240205,-31.45,16700,20241210,10.42,19490,-5.39,20250107,17800,3.60,20250117,26450,-30.28,20240226,16700,10.42,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250218,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18170,-70,5,-0.38,6613400,359,135.47,18100,18960,18100,23700,12770,18240,18421.73,0.22,0,7,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,305,-1.59,0.15,12,0.02,-11425.00,124969.00,26900,20240205,-32.45,16700,20241210,8.80,19490,-6.77,20250107,17800,2.08,20250117,26450,-31.30,20240226,16700,8.80,20241210,0.00,N,000950,5000,84 억,,3701,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 20250219 160113 57 100.00 KOSPI 섬유·의류 N N N N N 18220 30 2 0.16 14786080 807 157.93 18190 18790 18190 23600 12740 18190 18326.09 0.22 0 -7 19276 18732 18416 17872 17556 19005 18145 84 5410 5000 12730 10 1 1680000 306 -1.59 0.15 12 0.05 -11425.00 124969.00 26450 20240208 -31.12 16700 20241210 9.10 19490 -6.52 20250107 17800 2.36 20250117 26450 -31.12 20240226 16700 9.10 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
3 20250219 150113 57 100.00 KOSPI 섬유·의류 N N N N N 18430 240 2 1.32 12307950 671 131.31 18190 18790 18190 23600 12740 18190 18342.70 0.22 0 56 19276 18732 18416 17872 17556 19005 18145 84 5410 5000 12730 10 1 1680000 310 -1.61 0.15 12 0.04 -11425.00 124969.00 26450 20240208 -30.32 16700 20241210 10.36 19490 -5.44 20250107 17800 3.54 20250117 26450 -30.32 20240226 16700 10.36 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
4 20250219 140112 57 100.00 KOSPI 섬유·의류 N N N N N 18580 390 2 2.14 10667560 581 113.70 18190 18790 18190 23600 12740 18190 18360.69 0.22 0 56 19276 18732 18416 17872 17556 19005 18145 84 5410 5000 12730 10 1 1680000 312 -1.63 0.15 12 0.03 -11425.00 124969.00 26450 20240208 -29.75 16700 20241210 11.26 19490 -4.67 20250107 17800 4.38 20250117 26450 -29.75 20240226 16700 11.26 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
5 20250219 130113 57 100.00 KOSPI 섬유·의류 N N N N N 18260 70 2 0.38 10630390 579 113.31 18190 18790 18190 23600 12740 18190 18359.91 0.22 0 56 19276 18732 18416 17872 17556 19005 18145 84 5410 5000 12730 10 1 1680000 307 -1.60 0.15 12 0.03 -11425.00 124969.00 26450 20240208 -30.96 16700 20241210 9.34 19490 -6.31 20250107 17800 2.58 20250117 26450 -30.96 20240226 16700 9.34 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
6 20250219 120113 57 100.00 KOSPI 섬유·의류 N N N N N 18660 470 2 2.58 10612130 578 113.11 18190 18790 18190 23600 12740 18190 18360.09 0.22 0 56 19276 18732 18416 17872 17556 19005 18145 84 5410 5000 12730 10 1 1680000 313 -1.63 0.15 12 0.03 -11425.00 124969.00 26450 20240208 -29.45 16700 20241210 11.74 19490 -4.26 20250107 17800 4.83 20250117 26450 -29.45 20240226 16700 11.74 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
7 20250219 110113 57 100.00 KOSPI 섬유·의류 N N N N N 18400 210 2 1.15 9016260 492 96.28 18190 18790 18190 23600 12740 18190 18325.73 0.22 0 94 19276 18732 18416 17872 17556 19005 18145 84 5410 5000 12730 10 1 1680000 309 -1.61 0.15 12 0.03 -11425.00 124969.00 26450 20240208 -30.43 16700 20241210 10.18 19490 -5.59 20250107 17800 3.37 20250117 26450 -30.43 20240226 16700 10.18 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
8 20250219 100113 57 100.00 KOSPI 섬유·의류 N N N N N 18400 210 2 1.15 9016260 492 96.28 18190 18790 18190 23600 12740 18190 18325.73 0.22 0 94 19276 18732 18416 17872 17556 19005 18145 84 5410 5000 12730 10 1 1680000 309 -1.61 0.15 12 0.03 -11425.00 124969.00 26450 20240208 -30.43 16700 20241210 10.18 19490 -5.59 20250107 17800 3.37 20250117 26450 -30.43 20240226 16700 10.18 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
9 20250219 090113 57 100.00 KOSPI 섬유·의류 N N N N N 18190 0 3 0.00 254660 14 2.74 18190 18190 18190 23600 12740 18190 18190.00 0.22 0 0 19276 18732 18416 17872 17556 19005 18145 84 5410 5000 12730 10 1 1680000 306 -1.59 0.15 12 0.00 -11425.00 124969.00 26450 20240208 -31.23 16700 20241210 8.92 19490 -6.67 20250107 17800 2.19 20250117 26450 -31.23 20240226 16700 8.92 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
10 20250218 160113 57 100.00 KOSPI 섬유·의류 N N N N N 18190 -50 5 -0.27 9379230 511 192.83 18100 18960 18100 23700 12770 18240 18360.67 0.22 0 2 18373 18306 18183 18116 17993 18245 18055 84 5460 5000 12760 10 1 1680000 306 -1.59 0.15 12 0.03 -11425.00 124969.00 26900 20240205 -32.38 16700 20241210 8.92 19490 -6.67 20250107 17800 2.19 20250117 26450 -31.23 20240226 16700 8.92 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
11 20250218 150113 57 100.00 KOSPI 섬유·의류 N N N N N 18440 200 2 1.10 6723260 365 137.74 18100 18960 18100 23700 12770 18240 18419.89 0.22 0 7 18373 18306 18183 18116 17993 18245 18055 84 5460 5000 12760 10 1 1680000 310 -1.61 0.15 12 0.02 -11425.00 124969.00 26900 20240205 -31.45 16700 20241210 10.42 19490 -5.39 20250107 17800 3.60 20250117 26450 -30.28 20240226 16700 10.42 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
12 20250218 140113 57 100.00 KOSPI 섬유·의류 N N N N N 18170 -70 5 -0.38 6613400 359 135.47 18100 18960 18100 23700 12770 18240 18421.73 0.22 0 7 18373 18306 18183 18116 17993 18245 18055 84 5460 5000 12760 10 1 1680000 305 -1.59 0.15 12 0.02 -11425.00 124969.00 26900 20240205 -32.45 16700 20241210 8.80 19490 -6.77 20250107 17800 2.08 20250117 26450 -31.30 20240226 16700 8.80 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N