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
005800/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
20250219,160211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10230,-20,5,-0.20,125849840,12311,129.02,10370,10370,10190,13320,7180,10250,10222.53,26.18,0,1123,10476,10362,10256,10142,10036,10310,10090,45,3070,500,7580,10,1,9000000,921,18.37,0.25,12,0.14,557.00,40631.00,14070,20250109,-27.29,8440,20240805,21.21,14070,-27.29,20250109,9050,13.04,20250102,14070,-27.29,20250109,8440,21.21,20240805,0.20,N,005800,500,45 억,,2356375,N,N,1,N,00,N
20250219,150212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10260,10,2,0.10,121908140,11926,124.98,10370,10370,10190,13320,7180,10250,10222.05,26.18,0,1263,10476,10362,10256,10142,10036,10310,10090,45,3070,500,7580,10,1,9000000,923,18.42,0.25,12,0.13,557.00,40631.00,14070,20250109,-27.08,8440,20240805,21.56,14070,-27.08,20250109,9050,13.37,20250102,14070,-27.08,20250109,8440,21.56,20240805,0.20,N,005800,500,45 억,,2356375,N,N,0,N,00,N
20250219,140211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10250,0,3,0.00,117744290,11520,120.73,10370,10370,10190,13320,7180,10250,10220.86,26.18,0,1263,10476,10362,10256,10142,10036,10310,10090,45,3070,500,7580,10,1,9000000,923,18.40,0.25,12,0.13,557.00,40631.00,14070,20250109,-27.15,8440,20240805,21.45,14070,-27.15,20250109,9050,13.26,20250102,14070,-27.15,20250109,8440,21.45,20240805,0.20,N,005800,500,45 억,,2356375,N,N,0,N,00,N
20250219,130211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10210,-40,5,-0.39,84668200,8279,86.76,10370,10370,10190,13320,7180,10250,10226.86,26.18,0,981,10476,10362,10256,10142,10036,10310,10090,45,3070,500,7580,10,1,9000000,919,18.33,0.25,12,0.09,557.00,40631.00,14070,20250109,-27.43,8440,20240805,20.97,14070,-27.43,20250109,9050,12.82,20250102,14070,-27.43,20250109,8440,20.97,20240805,0.20,N,005800,500,45 억,,2356375,N,N,0,N,00,N
20250219,120211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10260,10,2,0.10,75987520,7430,77.87,10370,10370,10190,13320,7180,10250,10227.12,26.18,0,981,10476,10362,10256,10142,10036,10310,10090,45,3070,500,7580,10,1,9000000,923,18.42,0.25,12,0.08,557.00,40631.00,14070,20250109,-27.08,8440,20240805,21.56,14070,-27.08,20250109,9050,13.37,20250102,14070,-27.08,20250109,8440,21.56,20240805,0.20,N,005800,500,45 억,,2356375,N,N,0,N,00,N
20250219,110212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10260,10,2,0.10,51701490,5052,52.94,10370,10370,10190,13320,7180,10250,10233.87,26.18,0,389,10476,10362,10256,10142,10036,10310,10090,45,3070,500,7580,10,1,9000000,923,18.42,0.25,12,0.06,557.00,40631.00,14070,20250109,-27.08,8440,20240805,21.56,14070,-27.08,20250109,9050,13.37,20250102,14070,-27.08,20250109,8440,21.56,20240805,0.20,N,005800,500,45 억,,2356375,N,N,0,N,00,N
20250219,100211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10260,10,2,0.10,15427480,1504,15.76,10370,10370,10240,13320,7180,10250,10257.63,26.18,0,35,10476,10362,10256,10142,10036,10310,10090,45,3070,500,7580,10,1,9000000,923,18.42,0.25,12,0.02,557.00,40631.00,14070,20250109,-27.08,8440,20240805,21.56,14070,-27.08,20250109,9050,13.37,20250102,14070,-27.08,20250109,8440,21.56,20240805,0.20,N,005800,500,45 억,,2356375,N,N,0,N,00,N
20250219,090212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10370,120,2,1.17,352580,34,0.36,10370,10370,10370,13320,7180,10250,10370.00,26.18,0,-5,10476,10362,10256,10142,10036,10310,10090,45,3070,500,7580,10,1,9000000,933,18.62,0.26,12,0.00,557.00,40631.00,14070,20250109,-26.30,8440,20240805,22.87,14070,-26.30,20250109,9050,14.59,20250102,14070,-26.30,20250109,8440,22.87,20240805,0.20,N,005800,500,45 억,,2356375,N,N,0,N,00,N
20250218,160211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10250,20,2,0.20,97722130,9541,65.30,10300,10370,10150,13290,7170,10230,10242.33,26.19,0,-390,10543,10386,10243,10086,9943,10315,10015,45,3060,500,7570,10,1,9000000,923,18.40,0.25,12,0.11,557.00,40631.00,14070,20250109,-27.15,8440,20240805,21.45,14070,-27.15,20250109,9050,13.26,20250102,14070,-27.15,20250109,8440,21.45,20240805,0.20,N,005800,500,45 억,,2356731,N,N,0,N,00,N
20250218,150211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10270,40,2,0.39,81793730,7986,54.65,10300,10370,10150,13290,7170,10230,10242.14,26.19,0,-289,10543,10386,10243,10086,9943,10315,10015,45,3060,500,7570,10,1,9000000,924,18.44,0.25,12,0.09,557.00,40631.00,14070,20250109,-27.01,8440,20240805,21.68,14070,-27.01,20250109,9050,13.48,20250102,14070,-27.01,20250109,8440,21.68,20240805,0.20,N,005800,500,45 억,,2356731,N,N,0,N,00,N
20250218,140212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10210,-20,5,-0.20,47114130,4615,31.58,10300,10300,10150,13290,7170,10230,10208.91,26.19,0,-393,10543,10386,10243,10086,9943,10315,10015,45,3060,500,7570,10,1,9000000,919,18.33,0.25,12,0.05,557.00,40631.00,14070,20250109,-27.43,8440,20240805,20.97,14070,-27.43,20250109,9050,12.82,20250102,14070,-27.43,20250109,8440,20.97,20240805,0.20,N,005800,500,45 억,,2356731,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 160211 57 100.00 KOSPI 섬유·의류 N N N N N 10230 -20 5 -0.20 125849840 12311 129.02 10370 10370 10190 13320 7180 10250 10222.53 26.18 0 1123 10476 10362 10256 10142 10036 10310 10090 45 3070 500 7580 10 1 9000000 921 18.37 0.25 12 0.14 557.00 40631.00 14070 20250109 -27.29 8440 20240805 21.21 14070 -27.29 20250109 9050 13.04 20250102 14070 -27.29 20250109 8440 21.21 20240805 0.20 N 005800 500 45 억 2356375 N N 1 N 00 N
3 20250219 150212 57 100.00 KOSPI 섬유·의류 N N N N N 10260 10 2 0.10 121908140 11926 124.98 10370 10370 10190 13320 7180 10250 10222.05 26.18 0 1263 10476 10362 10256 10142 10036 10310 10090 45 3070 500 7580 10 1 9000000 923 18.42 0.25 12 0.13 557.00 40631.00 14070 20250109 -27.08 8440 20240805 21.56 14070 -27.08 20250109 9050 13.37 20250102 14070 -27.08 20250109 8440 21.56 20240805 0.20 N 005800 500 45 억 2356375 N N 0 N 00 N
4 20250219 140211 57 100.00 KOSPI 섬유·의류 N N N N N 10250 0 3 0.00 117744290 11520 120.73 10370 10370 10190 13320 7180 10250 10220.86 26.18 0 1263 10476 10362 10256 10142 10036 10310 10090 45 3070 500 7580 10 1 9000000 923 18.40 0.25 12 0.13 557.00 40631.00 14070 20250109 -27.15 8440 20240805 21.45 14070 -27.15 20250109 9050 13.26 20250102 14070 -27.15 20250109 8440 21.45 20240805 0.20 N 005800 500 45 억 2356375 N N 0 N 00 N
5 20250219 130211 57 100.00 KOSPI 섬유·의류 N N N N N 10210 -40 5 -0.39 84668200 8279 86.76 10370 10370 10190 13320 7180 10250 10226.86 26.18 0 981 10476 10362 10256 10142 10036 10310 10090 45 3070 500 7580 10 1 9000000 919 18.33 0.25 12 0.09 557.00 40631.00 14070 20250109 -27.43 8440 20240805 20.97 14070 -27.43 20250109 9050 12.82 20250102 14070 -27.43 20250109 8440 20.97 20240805 0.20 N 005800 500 45 억 2356375 N N 0 N 00 N
6 20250219 120211 57 100.00 KOSPI 섬유·의류 N N N N N 10260 10 2 0.10 75987520 7430 77.87 10370 10370 10190 13320 7180 10250 10227.12 26.18 0 981 10476 10362 10256 10142 10036 10310 10090 45 3070 500 7580 10 1 9000000 923 18.42 0.25 12 0.08 557.00 40631.00 14070 20250109 -27.08 8440 20240805 21.56 14070 -27.08 20250109 9050 13.37 20250102 14070 -27.08 20250109 8440 21.56 20240805 0.20 N 005800 500 45 억 2356375 N N 0 N 00 N
7 20250219 110212 57 100.00 KOSPI 섬유·의류 N N N N N 10260 10 2 0.10 51701490 5052 52.94 10370 10370 10190 13320 7180 10250 10233.87 26.18 0 389 10476 10362 10256 10142 10036 10310 10090 45 3070 500 7580 10 1 9000000 923 18.42 0.25 12 0.06 557.00 40631.00 14070 20250109 -27.08 8440 20240805 21.56 14070 -27.08 20250109 9050 13.37 20250102 14070 -27.08 20250109 8440 21.56 20240805 0.20 N 005800 500 45 억 2356375 N N 0 N 00 N
8 20250219 100211 57 100.00 KOSPI 섬유·의류 N N N N N 10260 10 2 0.10 15427480 1504 15.76 10370 10370 10240 13320 7180 10250 10257.63 26.18 0 35 10476 10362 10256 10142 10036 10310 10090 45 3070 500 7580 10 1 9000000 923 18.42 0.25 12 0.02 557.00 40631.00 14070 20250109 -27.08 8440 20240805 21.56 14070 -27.08 20250109 9050 13.37 20250102 14070 -27.08 20250109 8440 21.56 20240805 0.20 N 005800 500 45 억 2356375 N N 0 N 00 N
9 20250219 090212 57 100.00 KOSPI 섬유·의류 N N N N N 10370 120 2 1.17 352580 34 0.36 10370 10370 10370 13320 7180 10250 10370.00 26.18 0 -5 10476 10362 10256 10142 10036 10310 10090 45 3070 500 7580 10 1 9000000 933 18.62 0.26 12 0.00 557.00 40631.00 14070 20250109 -26.30 8440 20240805 22.87 14070 -26.30 20250109 9050 14.59 20250102 14070 -26.30 20250109 8440 22.87 20240805 0.20 N 005800 500 45 억 2356375 N N 0 N 00 N
10 20250218 160211 57 100.00 KOSPI 섬유·의류 N N N N N 10250 20 2 0.20 97722130 9541 65.30 10300 10370 10150 13290 7170 10230 10242.33 26.19 0 -390 10543 10386 10243 10086 9943 10315 10015 45 3060 500 7570 10 1 9000000 923 18.40 0.25 12 0.11 557.00 40631.00 14070 20250109 -27.15 8440 20240805 21.45 14070 -27.15 20250109 9050 13.26 20250102 14070 -27.15 20250109 8440 21.45 20240805 0.20 N 005800 500 45 억 2356731 N N 0 N 00 N
11 20250218 150211 57 100.00 KOSPI 섬유·의류 N N N N N 10270 40 2 0.39 81793730 7986 54.65 10300 10370 10150 13290 7170 10230 10242.14 26.19 0 -289 10543 10386 10243 10086 9943 10315 10015 45 3060 500 7570 10 1 9000000 924 18.44 0.25 12 0.09 557.00 40631.00 14070 20250109 -27.01 8440 20240805 21.68 14070 -27.01 20250109 9050 13.48 20250102 14070 -27.01 20250109 8440 21.68 20240805 0.20 N 005800 500 45 억 2356731 N N 0 N 00 N
12 20250218 140212 57 100.00 KOSPI 섬유·의류 N N N N N 10210 -20 5 -0.20 47114130 4615 31.58 10300 10300 10150 13290 7170 10230 10208.91 26.19 0 -393 10543 10386 10243 10086 9943 10315 10015 45 3060 500 7570 10 1 9000000 919 18.33 0.25 12 0.05 557.00 40631.00 14070 20250109 -27.43 8440 20240805 20.97 14070 -27.43 20250109 9050 12.82 20250102 14070 -27.43 20250109 8440 20.97 20240805 0.20 N 005800 500 45 억 2356731 N N 0 N 00 N