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
003610/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
20250219,160148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3940,115,2,3.01,711167340,180641,74.04,4025,4030,3830,4970,2680,3825,3936.90,0.00,0,-30013,4231,4027,3786,3582,3341,4130,3685,212,1145,500,2750,5,1,40202158,1584,218.89,0.81,09,0.45,18.00,4835.00,4890,20241216,-19.43,2010,20240311,96.02,4495,-12.35,20250103,3345,17.79,20250205,4890,-19.43,20241216,2010,96.02,20240311,1.96,N,003610,500,211 억,,0,N,N,42,N,00,N
20250219,150149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3910,85,2,2.22,635381780,161264,66.10,4025,4030,3830,4970,2680,3825,3940.01,0.00,0,-26971,4231,4027,3786,3582,3341,4130,3685,212,1145,500,2750,5,1,40202158,1572,217.22,0.81,09,0.40,18.00,4835.00,4890,20241216,-20.04,2010,20240311,94.53,4495,-13.01,20250103,3345,16.89,20250205,4890,-20.04,20241216,2010,94.53,20240311,1.96,N,003610,500,211 억,,0,N,N,0,N,00,N
20250219,140148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3935,110,2,2.88,598872760,151970,62.29,4025,4030,3830,4970,2680,3825,3940.73,0.00,0,-22168,4231,4027,3786,3582,3341,4130,3685,212,1145,500,2750,5,1,40202158,1582,218.61,0.81,09,0.38,18.00,4835.00,4890,20241216,-19.53,2010,20240311,95.77,4495,-12.46,20250103,3345,17.64,20250205,4890,-19.53,20241216,2010,95.77,20240311,1.96,N,003610,500,211 억,,0,N,N,0,N,00,N
20250219,130148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3920,95,2,2.48,538610685,136575,55.98,4025,4030,3830,4970,2680,3825,3943.70,0.00,0,-16937,4231,4027,3786,3582,3341,4130,3685,212,1145,500,2750,5,1,40202158,1576,217.78,0.81,09,0.34,18.00,4835.00,4890,20241216,-19.84,2010,20240311,95.02,4495,-12.79,20250103,3345,17.19,20250205,4890,-19.84,20241216,2010,95.02,20240311,1.96,N,003610,500,211 억,,0,N,N,0,N,00,N
20250219,120148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3975,150,2,3.92,368265990,93667,38.39,4025,4025,3830,4970,2680,3825,3931.65,0.00,0,-21385,4231,4027,3786,3582,3341,4130,3685,212,1145,500,2750,5,1,40202158,1598,220.83,0.82,09,0.23,18.00,4835.00,4890,20241216,-18.71,2010,20240311,97.76,4495,-11.57,20250103,3345,18.83,20250205,4890,-18.71,20241216,2010,97.76,20240311,1.96,N,003610,500,211 억,,0,N,N,0,N,00,N
20250219,110148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3945,120,2,3.14,228882265,58664,24.05,4025,4025,3830,4970,2680,3825,3901.58,0.00,0,-16601,4231,4027,3786,3582,3341,4130,3685,212,1145,500,2750,5,1,40202158,1586,219.17,0.82,09,0.15,18.00,4835.00,4890,20241216,-19.33,2010,20240311,96.27,4495,-12.24,20250103,3345,17.94,20250205,4890,-19.33,20241216,2010,96.27,20240311,1.96,N,003610,500,211 억,,0,N,N,0,N,00,N
20250219,100148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3875,50,2,1.31,132137490,33921,13.90,4025,4025,3830,4970,2680,3825,3895.45,0.00,0,-9333,4231,4027,3786,3582,3341,4130,3685,212,1145,500,2750,5,1,40202158,1558,215.28,0.80,09,0.08,18.00,4835.00,4890,20241216,-20.76,2010,20240311,92.79,4495,-13.79,20250103,3345,15.84,20250205,4890,-20.76,20241216,2010,92.79,20240311,1.96,N,003610,500,211 억,,0,N,N,0,N,00,N
20250219,090148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3925,100,2,2.61,22267255,5662,2.32,4025,4025,3885,4970,2680,3825,3932.75,0.00,0,-4907,4231,4027,3786,3582,3341,4130,3685,212,1145,500,2750,5,1,40202158,1578,218.06,0.81,09,0.01,18.00,4835.00,4890,20241216,-19.73,2010,20240311,95.27,4495,-12.68,20250103,3345,17.34,20250205,4890,-19.73,20241216,2010,95.27,20240311,1.96,N,003610,500,211 억,,0,N,N,0,N,00,N
20250218,160148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3825,175,2,4.79,921120260,243973,491.06,3640,3990,3545,4745,2555,3650,3775.50,0.00,0,10726,3806,3727,3611,3532,3416,3767,3572,212,1095,500,2620,5,1,42314090,1619,212.50,0.79,09,0.58,18.00,4835.00,4890,20241216,-21.78,2010,20240311,90.30,4495,-14.91,20250103,3345,14.35,20250205,4890,-21.78,20241216,2010,90.30,20240311,1.88,N,003610,500,211 억,,0,N,N,17,N,00,N
20250218,150148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3790,140,2,3.84,884861720,234451,471.89,3640,3990,3545,4745,2555,3650,3774.19,0.00,0,15316,3806,3727,3611,3532,3416,3767,3572,212,1095,500,2620,5,1,42314090,1604,210.56,0.78,09,0.55,18.00,4835.00,4890,20241216,-22.49,2010,20240311,88.56,4495,-15.68,20250103,3345,13.30,20250205,4890,-22.49,20241216,2010,88.56,20240311,1.88,N,003610,500,211 억,,0,N,N,17,N,00,N
20250218,140149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3810,160,2,4.38,826461320,219103,441.00,3640,3990,3545,4745,2555,3650,3772.02,0.00,0,16502,3806,3727,3611,3532,3416,3767,3572,212,1095,500,2620,5,1,42314090,1612,211.67,0.79,09,0.52,18.00,4835.00,4890,20241216,-22.09,2010,20240311,89.55,4495,-15.24,20250103,3345,13.90,20250205,4890,-22.09,20241216,2010,89.55,20240311,1.88,N,003610,500,211 억,,0,N,N,17,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 160148 57 100.00 KOSPI 섬유·의류 N N N N N 3940 115 2 3.01 711167340 180641 74.04 4025 4030 3830 4970 2680 3825 3936.90 0.00 0 -30013 4231 4027 3786 3582 3341 4130 3685 212 1145 500 2750 5 1 40202158 1584 218.89 0.81 09 0.45 18.00 4835.00 4890 20241216 -19.43 2010 20240311 96.02 4495 -12.35 20250103 3345 17.79 20250205 4890 -19.43 20241216 2010 96.02 20240311 1.96 N 003610 500 211 억 0 N N 42 N 00 N
3 20250219 150149 57 100.00 KOSPI 섬유·의류 N N N N N 3910 85 2 2.22 635381780 161264 66.10 4025 4030 3830 4970 2680 3825 3940.01 0.00 0 -26971 4231 4027 3786 3582 3341 4130 3685 212 1145 500 2750 5 1 40202158 1572 217.22 0.81 09 0.40 18.00 4835.00 4890 20241216 -20.04 2010 20240311 94.53 4495 -13.01 20250103 3345 16.89 20250205 4890 -20.04 20241216 2010 94.53 20240311 1.96 N 003610 500 211 억 0 N N 0 N 00 N
4 20250219 140148 57 100.00 KOSPI 섬유·의류 N N N N N 3935 110 2 2.88 598872760 151970 62.29 4025 4030 3830 4970 2680 3825 3940.73 0.00 0 -22168 4231 4027 3786 3582 3341 4130 3685 212 1145 500 2750 5 1 40202158 1582 218.61 0.81 09 0.38 18.00 4835.00 4890 20241216 -19.53 2010 20240311 95.77 4495 -12.46 20250103 3345 17.64 20250205 4890 -19.53 20241216 2010 95.77 20240311 1.96 N 003610 500 211 억 0 N N 0 N 00 N
5 20250219 130148 57 100.00 KOSPI 섬유·의류 N N N N N 3920 95 2 2.48 538610685 136575 55.98 4025 4030 3830 4970 2680 3825 3943.70 0.00 0 -16937 4231 4027 3786 3582 3341 4130 3685 212 1145 500 2750 5 1 40202158 1576 217.78 0.81 09 0.34 18.00 4835.00 4890 20241216 -19.84 2010 20240311 95.02 4495 -12.79 20250103 3345 17.19 20250205 4890 -19.84 20241216 2010 95.02 20240311 1.96 N 003610 500 211 억 0 N N 0 N 00 N
6 20250219 120148 57 100.00 KOSPI 섬유·의류 N N N N N 3975 150 2 3.92 368265990 93667 38.39 4025 4025 3830 4970 2680 3825 3931.65 0.00 0 -21385 4231 4027 3786 3582 3341 4130 3685 212 1145 500 2750 5 1 40202158 1598 220.83 0.82 09 0.23 18.00 4835.00 4890 20241216 -18.71 2010 20240311 97.76 4495 -11.57 20250103 3345 18.83 20250205 4890 -18.71 20241216 2010 97.76 20240311 1.96 N 003610 500 211 억 0 N N 0 N 00 N
7 20250219 110148 57 100.00 KOSPI 섬유·의류 N N N N N 3945 120 2 3.14 228882265 58664 24.05 4025 4025 3830 4970 2680 3825 3901.58 0.00 0 -16601 4231 4027 3786 3582 3341 4130 3685 212 1145 500 2750 5 1 40202158 1586 219.17 0.82 09 0.15 18.00 4835.00 4890 20241216 -19.33 2010 20240311 96.27 4495 -12.24 20250103 3345 17.94 20250205 4890 -19.33 20241216 2010 96.27 20240311 1.96 N 003610 500 211 억 0 N N 0 N 00 N
8 20250219 100148 57 100.00 KOSPI 섬유·의류 N N N N N 3875 50 2 1.31 132137490 33921 13.90 4025 4025 3830 4970 2680 3825 3895.45 0.00 0 -9333 4231 4027 3786 3582 3341 4130 3685 212 1145 500 2750 5 1 40202158 1558 215.28 0.80 09 0.08 18.00 4835.00 4890 20241216 -20.76 2010 20240311 92.79 4495 -13.79 20250103 3345 15.84 20250205 4890 -20.76 20241216 2010 92.79 20240311 1.96 N 003610 500 211 억 0 N N 0 N 00 N
9 20250219 090148 57 100.00 KOSPI 섬유·의류 N N N N N 3925 100 2 2.61 22267255 5662 2.32 4025 4025 3885 4970 2680 3825 3932.75 0.00 0 -4907 4231 4027 3786 3582 3341 4130 3685 212 1145 500 2750 5 1 40202158 1578 218.06 0.81 09 0.01 18.00 4835.00 4890 20241216 -19.73 2010 20240311 95.27 4495 -12.68 20250103 3345 17.34 20250205 4890 -19.73 20241216 2010 95.27 20240311 1.96 N 003610 500 211 억 0 N N 0 N 00 N
10 20250218 160148 57 100.00 KOSPI 섬유·의류 N N N N N 3825 175 2 4.79 921120260 243973 491.06 3640 3990 3545 4745 2555 3650 3775.50 0.00 0 10726 3806 3727 3611 3532 3416 3767 3572 212 1095 500 2620 5 1 42314090 1619 212.50 0.79 09 0.58 18.00 4835.00 4890 20241216 -21.78 2010 20240311 90.30 4495 -14.91 20250103 3345 14.35 20250205 4890 -21.78 20241216 2010 90.30 20240311 1.88 N 003610 500 211 억 0 N N 17 N 00 N
11 20250218 150148 57 100.00 KOSPI 섬유·의류 N N N N N 3790 140 2 3.84 884861720 234451 471.89 3640 3990 3545 4745 2555 3650 3774.19 0.00 0 15316 3806 3727 3611 3532 3416 3767 3572 212 1095 500 2620 5 1 42314090 1604 210.56 0.78 09 0.55 18.00 4835.00 4890 20241216 -22.49 2010 20240311 88.56 4495 -15.68 20250103 3345 13.30 20250205 4890 -22.49 20241216 2010 88.56 20240311 1.88 N 003610 500 211 억 0 N N 17 N 00 N
12 20250218 140149 57 100.00 KOSPI 섬유·의류 N N N N N 3810 160 2 4.38 826461320 219103 441.00 3640 3990 3545 4745 2555 3650 3772.02 0.00 0 16502 3806 3727 3611 3532 3416 3767 3572 212 1095 500 2620 5 1 42314090 1612 211.67 0.79 09 0.52 18.00 4835.00 4890 20241216 -22.09 2010 20240311 89.55 4495 -15.24 20250103 3345 13.90 20250205 4890 -22.09 20241216 2010 89.55 20240311 1.88 N 003610 500 211 억 0 N N 17 N 00 N