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
003200/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
20250219,160142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8440,0,3,0.00,279671620,33476,168.23,8420,8450,8300,10970,5910,8440,8354.38,7.48,0,-5159,8513,8476,8423,8386,8333,8495,8405,120,2530,500,6240,10,1,22960000,1938,25.19,0.22,12,0.15,335.00,37927.00,9660,20240220,-12.63,6880,20241209,22.67,8530,-1.06,20250206,7550,11.79,20250102,9660,-12.63,20240220,6880,22.67,20241209,0.41,N,003200,500,120 억,,1717654,N,N,22,N,00,N
20250219,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8400,-40,5,-0.47,266112650,31865,160.13,8420,8450,8300,10970,5910,8440,8351.25,7.48,0,-4685,8513,8476,8423,8386,8333,8495,8405,120,2530,500,6240,10,1,22960000,1929,25.07,0.22,12,0.14,335.00,37927.00,9660,20240220,-13.04,6880,20241209,22.09,8530,-1.52,20250206,7550,11.26,20250102,9660,-13.04,20240220,6880,22.09,20241209,0.41,N,003200,500,120 억,,1717654,N,N,0,N,00,N
20250219,140143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8370,-70,5,-0.83,127349680,15228,76.53,8420,8450,8340,10970,5910,8440,8362.86,7.48,0,-3554,8513,8476,8423,8386,8333,8495,8405,120,2530,500,6240,10,1,22960000,1922,24.99,0.22,12,0.07,335.00,37927.00,9660,20240220,-13.35,6880,20241209,21.66,8530,-1.88,20250206,7550,10.86,20250102,9660,-13.35,20240220,6880,21.66,20241209,0.41,N,003200,500,120 억,,1717654,N,N,0,N,00,N
20250219,130143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8360,-80,5,-0.95,85361540,10201,51.26,8420,8450,8350,10970,5910,8440,8367.96,7.48,0,-1628,8513,8476,8423,8386,8333,8495,8405,120,2530,500,6240,10,1,22960000,1919,24.96,0.22,12,0.04,335.00,37927.00,9660,20240220,-13.46,6880,20241209,21.51,8530,-1.99,20250206,7550,10.73,20250102,9660,-13.46,20240220,6880,21.51,20241209,0.41,N,003200,500,120 억,,1717654,N,N,0,N,00,N
20250219,120143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8380,-60,5,-0.71,43053560,5140,25.83,8420,8450,8360,10970,5910,8440,8376.18,7.48,0,-1772,8513,8476,8423,8386,8333,8495,8405,120,2530,500,6240,10,1,22960000,1924,25.01,0.22,12,0.02,335.00,37927.00,9660,20240220,-13.25,6880,20241209,21.80,8530,-1.76,20250206,7550,10.99,20250102,9660,-13.25,20240220,6880,21.80,20241209,0.41,N,003200,500,120 억,,1717654,N,N,0,N,00,N
20250219,110143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8390,-50,5,-0.59,39959370,4771,23.98,8420,8450,8360,10970,5910,8440,8375.47,7.48,0,-1660,8513,8476,8423,8386,8333,8495,8405,120,2530,500,6240,10,1,22960000,1926,25.04,0.22,12,0.02,335.00,37927.00,9660,20240220,-13.15,6880,20241209,21.95,8530,-1.64,20250206,7550,11.13,20250102,9660,-13.15,20240220,6880,21.95,20241209,0.41,N,003200,500,120 억,,1717654,N,N,0,N,00,N
20250219,100143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8400,-40,5,-0.47,28331160,3382,17.00,8420,8450,8360,10970,5910,8440,8377.04,7.48,0,-683,8513,8476,8423,8386,8333,8495,8405,120,2530,500,6240,10,1,22960000,1929,25.07,0.22,12,0.01,335.00,37927.00,9660,20240220,-13.04,6880,20241209,22.09,8530,-1.52,20250206,7550,11.26,20250102,9660,-13.04,20240220,6880,22.09,20241209,0.41,N,003200,500,120 억,,1717654,N,N,0,N,00,N
20250219,090143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8410,-30,5,-0.36,1599820,190,0.95,8420,8450,8410,10970,5910,8440,8420.11,7.48,0,-180,8513,8476,8423,8386,8333,8495,8405,120,2530,500,6240,10,1,22960000,1931,25.10,0.22,12,0.00,335.00,37927.00,9660,20240220,-12.94,6880,20241209,22.24,8530,-1.41,20250206,7550,11.39,20250102,9660,-12.94,20240220,6880,22.24,20241209,0.41,N,003200,500,120 억,,1717654,N,N,0,N,00,N
20250218,160142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8440,30,2,0.36,167249670,19899,54.42,8410,8460,8370,10930,5890,8410,8404.93,7.50,0,-4924,8610,8510,8330,8230,8050,8560,8280,120,2520,500,6220,10,1,22960000,1938,25.19,0.22,12,0.09,335.00,37927.00,9770,20240205,-13.61,6880,20241209,22.67,8530,-1.06,20250206,7550,11.79,20250102,9660,-12.63,20240220,6880,22.67,20241209,0.41,N,003200,500,120 억,,1721753,N,N,9,N,00,N
20250218,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8420,10,2,0.12,145141220,17264,47.22,8410,8460,8370,10930,5890,8410,8407.16,7.50,0,-5180,8610,8510,8330,8230,8050,8560,8280,120,2520,500,6220,10,1,22960000,1933,25.13,0.22,12,0.08,335.00,37927.00,9770,20240205,-13.82,6880,20241209,22.38,8530,-1.29,20250206,7550,11.52,20250102,9660,-12.84,20240220,6880,22.38,20241209,0.41,N,003200,500,120 억,,1721753,N,N,9,N,00,N
20250218,140143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8420,10,2,0.12,115652730,13757,37.63,8410,8460,8370,10930,5890,8410,8406.83,7.50,0,-4542,8610,8510,8330,8230,8050,8560,8280,120,2520,500,6220,10,1,22960000,1933,25.13,0.22,12,0.06,335.00,37927.00,9770,20240205,-13.82,6880,20241209,22.38,8530,-1.29,20250206,7550,11.52,20250102,9660,-12.84,20240220,6880,22.38,20241209,0.41,N,003200,500,120 억,,1721753,N,N,9,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 160142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8440 0 3 0.00 279671620 33476 168.23 8420 8450 8300 10970 5910 8440 8354.38 7.48 0 -5159 8513 8476 8423 8386 8333 8495 8405 120 2530 500 6240 10 1 22960000 1938 25.19 0.22 12 0.15 335.00 37927.00 9660 20240220 -12.63 6880 20241209 22.67 8530 -1.06 20250206 7550 11.79 20250102 9660 -12.63 20240220 6880 22.67 20241209 0.41 N 003200 500 120 억 1717654 N N 22 N 00 N
3 20250219 150143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8400 -40 5 -0.47 266112650 31865 160.13 8420 8450 8300 10970 5910 8440 8351.25 7.48 0 -4685 8513 8476 8423 8386 8333 8495 8405 120 2530 500 6240 10 1 22960000 1929 25.07 0.22 12 0.14 335.00 37927.00 9660 20240220 -13.04 6880 20241209 22.09 8530 -1.52 20250206 7550 11.26 20250102 9660 -13.04 20240220 6880 22.09 20241209 0.41 N 003200 500 120 억 1717654 N N 0 N 00 N
4 20250219 140143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8370 -70 5 -0.83 127349680 15228 76.53 8420 8450 8340 10970 5910 8440 8362.86 7.48 0 -3554 8513 8476 8423 8386 8333 8495 8405 120 2530 500 6240 10 1 22960000 1922 24.99 0.22 12 0.07 335.00 37927.00 9660 20240220 -13.35 6880 20241209 21.66 8530 -1.88 20250206 7550 10.86 20250102 9660 -13.35 20240220 6880 21.66 20241209 0.41 N 003200 500 120 억 1717654 N N 0 N 00 N
5 20250219 130143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8360 -80 5 -0.95 85361540 10201 51.26 8420 8450 8350 10970 5910 8440 8367.96 7.48 0 -1628 8513 8476 8423 8386 8333 8495 8405 120 2530 500 6240 10 1 22960000 1919 24.96 0.22 12 0.04 335.00 37927.00 9660 20240220 -13.46 6880 20241209 21.51 8530 -1.99 20250206 7550 10.73 20250102 9660 -13.46 20240220 6880 21.51 20241209 0.41 N 003200 500 120 억 1717654 N N 0 N 00 N
6 20250219 120143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8380 -60 5 -0.71 43053560 5140 25.83 8420 8450 8360 10970 5910 8440 8376.18 7.48 0 -1772 8513 8476 8423 8386 8333 8495 8405 120 2530 500 6240 10 1 22960000 1924 25.01 0.22 12 0.02 335.00 37927.00 9660 20240220 -13.25 6880 20241209 21.80 8530 -1.76 20250206 7550 10.99 20250102 9660 -13.25 20240220 6880 21.80 20241209 0.41 N 003200 500 120 억 1717654 N N 0 N 00 N
7 20250219 110143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8390 -50 5 -0.59 39959370 4771 23.98 8420 8450 8360 10970 5910 8440 8375.47 7.48 0 -1660 8513 8476 8423 8386 8333 8495 8405 120 2530 500 6240 10 1 22960000 1926 25.04 0.22 12 0.02 335.00 37927.00 9660 20240220 -13.15 6880 20241209 21.95 8530 -1.64 20250206 7550 11.13 20250102 9660 -13.15 20240220 6880 21.95 20241209 0.41 N 003200 500 120 억 1717654 N N 0 N 00 N
8 20250219 100143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8400 -40 5 -0.47 28331160 3382 17.00 8420 8450 8360 10970 5910 8440 8377.04 7.48 0 -683 8513 8476 8423 8386 8333 8495 8405 120 2530 500 6240 10 1 22960000 1929 25.07 0.22 12 0.01 335.00 37927.00 9660 20240220 -13.04 6880 20241209 22.09 8530 -1.52 20250206 7550 11.26 20250102 9660 -13.04 20240220 6880 22.09 20241209 0.41 N 003200 500 120 억 1717654 N N 0 N 00 N
9 20250219 090143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8410 -30 5 -0.36 1599820 190 0.95 8420 8450 8410 10970 5910 8440 8420.11 7.48 0 -180 8513 8476 8423 8386 8333 8495 8405 120 2530 500 6240 10 1 22960000 1931 25.10 0.22 12 0.00 335.00 37927.00 9660 20240220 -12.94 6880 20241209 22.24 8530 -1.41 20250206 7550 11.39 20250102 9660 -12.94 20240220 6880 22.24 20241209 0.41 N 003200 500 120 억 1717654 N N 0 N 00 N
10 20250218 160142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8440 30 2 0.36 167249670 19899 54.42 8410 8460 8370 10930 5890 8410 8404.93 7.50 0 -4924 8610 8510 8330 8230 8050 8560 8280 120 2520 500 6220 10 1 22960000 1938 25.19 0.22 12 0.09 335.00 37927.00 9770 20240205 -13.61 6880 20241209 22.67 8530 -1.06 20250206 7550 11.79 20250102 9660 -12.63 20240220 6880 22.67 20241209 0.41 N 003200 500 120 억 1721753 N N 9 N 00 N
11 20250218 150143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8420 10 2 0.12 145141220 17264 47.22 8410 8460 8370 10930 5890 8410 8407.16 7.50 0 -5180 8610 8510 8330 8230 8050 8560 8280 120 2520 500 6220 10 1 22960000 1933 25.13 0.22 12 0.08 335.00 37927.00 9770 20240205 -13.82 6880 20241209 22.38 8530 -1.29 20250206 7550 11.52 20250102 9660 -12.84 20240220 6880 22.38 20241209 0.41 N 003200 500 120 억 1721753 N N 9 N 00 N
12 20250218 140143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8420 10 2 0.12 115652730 13757 37.63 8410 8460 8370 10930 5890 8410 8406.83 7.50 0 -4542 8610 8510 8330 8230 8050 8560 8280 120 2520 500 6220 10 1 22960000 1933 25.13 0.22 12 0.06 335.00 37927.00 9770 20240205 -13.82 6880 20241209 22.38 8530 -1.29 20250206 7550 11.52 20250102 9660 -12.84 20240220 6880 22.38 20241209 0.41 N 003200 500 120 억 1721753 N N 9 N 00 N