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
005820/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,13770,0,3,0.00,32954430,2397,173.44,13740,13770,13710,17900,9640,13770,13748.20,1.12,0,0,13890,13830,13790,13730,13690,13810,13710,115,4130,5000,9910,10,1,2297970,316,4.30,0.26,12,0.10,3202.00,53046.00,20200,20240326,-31.83,12260,20241209,12.32,14540,-5.30,20250204,12570,9.55,20250102,20200,-31.83,20240326,12260,12.32,20241209,0.29,N,005820,5000,114 억,,25795,N,N,2,N,00,N
20250219,150213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13770,0,3,0.00,32169560,2340,169.32,13740,13770,13710,17900,9640,13770,13747.68,1.12,0,0,13890,13830,13790,13730,13690,13810,13710,115,4130,5000,9910,10,1,2297970,316,4.30,0.26,12,0.10,3202.00,53046.00,20200,20240326,-31.83,12260,20241209,12.32,14540,-5.30,20250204,12570,9.55,20250102,20200,-31.83,20240326,12260,12.32,20241209,0.29,N,005820,5000,114 억,,25795,N,N,0,N,00,N
20250219,140212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13760,-10,5,-0.07,22914430,1667,120.62,13740,13770,13710,17900,9640,13770,13745.91,1.12,0,0,13890,13830,13790,13730,13690,13810,13710,115,4130,5000,9910,10,1,2297970,316,4.30,0.26,12,0.07,3202.00,53046.00,20200,20240326,-31.88,12260,20241209,12.23,14540,-5.36,20250204,12570,9.47,20250102,20200,-31.88,20240326,12260,12.23,20241209,0.29,N,005820,5000,114 억,,25795,N,N,0,N,00,N
20250219,130212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13740,-30,5,-0.22,22419110,1631,118.02,13740,13770,13710,17900,9640,13770,13745.62,1.12,0,0,13890,13830,13790,13730,13690,13810,13710,115,4130,5000,9910,10,1,2297970,316,4.29,0.26,12,0.07,3202.00,53046.00,20200,20240326,-31.98,12260,20241209,12.07,14540,-5.50,20250204,12570,9.31,20250102,20200,-31.98,20240326,12260,12.07,20241209,0.29,N,005820,5000,114 억,,25795,N,N,0,N,00,N
20250219,120212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13740,-30,5,-0.22,8774810,639,46.24,13740,13760,13710,17900,9640,13770,13732.10,1.12,0,0,13890,13830,13790,13730,13690,13810,13710,115,4130,5000,9910,10,1,2297970,316,4.29,0.26,12,0.03,3202.00,53046.00,20200,20240326,-31.98,12260,20241209,12.07,14540,-5.50,20250204,12570,9.31,20250102,20200,-31.98,20240326,12260,12.07,20241209,0.29,N,005820,5000,114 억,,25795,N,N,0,N,00,N
20250219,110212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13730,-40,5,-0.29,5971870,435,31.48,13740,13760,13710,17900,9640,13770,13728.44,1.12,0,0,13890,13830,13790,13730,13690,13810,13710,115,4130,5000,9910,10,1,2297970,316,4.29,0.26,12,0.02,3202.00,53046.00,20200,20240326,-32.03,12260,20241209,11.99,14540,-5.57,20250204,12570,9.23,20250102,20200,-32.03,20240326,12260,11.99,20241209,0.29,N,005820,5000,114 억,,25795,N,N,0,N,00,N
20250219,100212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13710,-60,5,-0.44,5093760,371,26.85,13740,13760,13710,17900,9640,13770,13729.81,1.12,0,0,13890,13830,13790,13730,13690,13810,13710,115,4130,5000,9910,10,1,2297970,315,4.28,0.26,12,0.02,3202.00,53046.00,20200,20240326,-32.13,12260,20241209,11.83,14540,-5.71,20250204,12570,9.07,20250102,20200,-32.13,20240326,12260,11.83,20241209,0.29,N,005820,5000,114 억,,25795,N,N,0,N,00,N
20250219,090212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13770,0,3,0.00,0,0,0.00,0,0,0,17900,9640,13770,0.00,1.12,0,0,13890,13830,13790,13730,13690,13810,13710,115,4130,5000,9910,10,1,2297970,316,4.30,0.26,12,0.00,3202.00,53046.00,20200,20240326,-31.83,12260,20241209,12.32,14540,-5.30,20250204,12570,9.55,20250102,20200,-31.83,20240326,12260,12.32,20241209,0.29,N,005820,5000,114 억,,25795,N,N,0,N,00,N
20250218,160212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13770,-10,5,-0.07,19030170,1382,81.49,13850,13850,13750,17910,9650,13780,13770.02,1.13,0,-87,13886,13832,13776,13722,13666,13860,13750,115,4130,5000,9920,10,1,2297970,316,4.30,0.26,12,0.06,3202.00,53046.00,20200,20240326,-31.83,12260,20241209,12.32,14540,-5.30,20250204,12570,9.55,20250102,20200,-31.83,20240326,12260,12.32,20241209,0.24,N,005820,5000,114 억,,25886,N,N,1,N,00,N
20250218,150212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13770,-10,5,-0.07,18617050,1352,79.72,13850,13850,13750,17910,9650,13780,13770.01,1.13,0,-63,13886,13832,13776,13722,13666,13860,13750,115,4130,5000,9920,10,1,2297970,316,4.30,0.26,12,0.06,3202.00,53046.00,20200,20240326,-31.83,12260,20241209,12.32,14540,-5.30,20250204,12570,9.55,20250102,20200,-31.83,20240326,12260,12.32,20241209,0.24,N,005820,5000,114 억,,25886,N,N,1,N,00,N
20250218,140212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13760,-20,5,-0.15,18561970,1348,79.48,13850,13850,13750,17910,9650,13780,13770.01,1.13,0,-63,13886,13832,13776,13722,13666,13860,13750,115,4130,5000,9920,10,1,2297970,316,4.30,0.26,12,0.06,3202.00,53046.00,20200,20240326,-31.88,12260,20241209,12.23,14540,-5.36,20250204,12570,9.47,20250102,20200,-31.88,20240326,12260,12.23,20241209,0.24,N,005820,5000,114 억,,25886,N,N,1,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 13770 0 3 0.00 32954430 2397 173.44 13740 13770 13710 17900 9640 13770 13748.20 1.12 0 0 13890 13830 13790 13730 13690 13810 13710 115 4130 5000 9910 10 1 2297970 316 4.30 0.26 12 0.10 3202.00 53046.00 20200 20240326 -31.83 12260 20241209 12.32 14540 -5.30 20250204 12570 9.55 20250102 20200 -31.83 20240326 12260 12.32 20241209 0.29 N 005820 5000 114 억 25795 N N 2 N 00 N
3 20250219 150213 57 100.00 KOSPI 섬유·의류 N N N N N 13770 0 3 0.00 32169560 2340 169.32 13740 13770 13710 17900 9640 13770 13747.68 1.12 0 0 13890 13830 13790 13730 13690 13810 13710 115 4130 5000 9910 10 1 2297970 316 4.30 0.26 12 0.10 3202.00 53046.00 20200 20240326 -31.83 12260 20241209 12.32 14540 -5.30 20250204 12570 9.55 20250102 20200 -31.83 20240326 12260 12.32 20241209 0.29 N 005820 5000 114 억 25795 N N 0 N 00 N
4 20250219 140212 57 100.00 KOSPI 섬유·의류 N N N N N 13760 -10 5 -0.07 22914430 1667 120.62 13740 13770 13710 17900 9640 13770 13745.91 1.12 0 0 13890 13830 13790 13730 13690 13810 13710 115 4130 5000 9910 10 1 2297970 316 4.30 0.26 12 0.07 3202.00 53046.00 20200 20240326 -31.88 12260 20241209 12.23 14540 -5.36 20250204 12570 9.47 20250102 20200 -31.88 20240326 12260 12.23 20241209 0.29 N 005820 5000 114 억 25795 N N 0 N 00 N
5 20250219 130212 57 100.00 KOSPI 섬유·의류 N N N N N 13740 -30 5 -0.22 22419110 1631 118.02 13740 13770 13710 17900 9640 13770 13745.62 1.12 0 0 13890 13830 13790 13730 13690 13810 13710 115 4130 5000 9910 10 1 2297970 316 4.29 0.26 12 0.07 3202.00 53046.00 20200 20240326 -31.98 12260 20241209 12.07 14540 -5.50 20250204 12570 9.31 20250102 20200 -31.98 20240326 12260 12.07 20241209 0.29 N 005820 5000 114 억 25795 N N 0 N 00 N
6 20250219 120212 57 100.00 KOSPI 섬유·의류 N N N N N 13740 -30 5 -0.22 8774810 639 46.24 13740 13760 13710 17900 9640 13770 13732.10 1.12 0 0 13890 13830 13790 13730 13690 13810 13710 115 4130 5000 9910 10 1 2297970 316 4.29 0.26 12 0.03 3202.00 53046.00 20200 20240326 -31.98 12260 20241209 12.07 14540 -5.50 20250204 12570 9.31 20250102 20200 -31.98 20240326 12260 12.07 20241209 0.29 N 005820 5000 114 억 25795 N N 0 N 00 N
7 20250219 110212 57 100.00 KOSPI 섬유·의류 N N N N N 13730 -40 5 -0.29 5971870 435 31.48 13740 13760 13710 17900 9640 13770 13728.44 1.12 0 0 13890 13830 13790 13730 13690 13810 13710 115 4130 5000 9910 10 1 2297970 316 4.29 0.26 12 0.02 3202.00 53046.00 20200 20240326 -32.03 12260 20241209 11.99 14540 -5.57 20250204 12570 9.23 20250102 20200 -32.03 20240326 12260 11.99 20241209 0.29 N 005820 5000 114 억 25795 N N 0 N 00 N
8 20250219 100212 57 100.00 KOSPI 섬유·의류 N N N N N 13710 -60 5 -0.44 5093760 371 26.85 13740 13760 13710 17900 9640 13770 13729.81 1.12 0 0 13890 13830 13790 13730 13690 13810 13710 115 4130 5000 9910 10 1 2297970 315 4.28 0.26 12 0.02 3202.00 53046.00 20200 20240326 -32.13 12260 20241209 11.83 14540 -5.71 20250204 12570 9.07 20250102 20200 -32.13 20240326 12260 11.83 20241209 0.29 N 005820 5000 114 억 25795 N N 0 N 00 N
9 20250219 090212 57 100.00 KOSPI 섬유·의류 N N N N N 13770 0 3 0.00 0 0 0.00 0 0 0 17900 9640 13770 0.00 1.12 0 0 13890 13830 13790 13730 13690 13810 13710 115 4130 5000 9910 10 1 2297970 316 4.30 0.26 12 0.00 3202.00 53046.00 20200 20240326 -31.83 12260 20241209 12.32 14540 -5.30 20250204 12570 9.55 20250102 20200 -31.83 20240326 12260 12.32 20241209 0.29 N 005820 5000 114 억 25795 N N 0 N 00 N
10 20250218 160212 57 100.00 KOSPI 섬유·의류 N N N N N 13770 -10 5 -0.07 19030170 1382 81.49 13850 13850 13750 17910 9650 13780 13770.02 1.13 0 -87 13886 13832 13776 13722 13666 13860 13750 115 4130 5000 9920 10 1 2297970 316 4.30 0.26 12 0.06 3202.00 53046.00 20200 20240326 -31.83 12260 20241209 12.32 14540 -5.30 20250204 12570 9.55 20250102 20200 -31.83 20240326 12260 12.32 20241209 0.24 N 005820 5000 114 억 25886 N N 1 N 00 N
11 20250218 150212 57 100.00 KOSPI 섬유·의류 N N N N N 13770 -10 5 -0.07 18617050 1352 79.72 13850 13850 13750 17910 9650 13780 13770.01 1.13 0 -63 13886 13832 13776 13722 13666 13860 13750 115 4130 5000 9920 10 1 2297970 316 4.30 0.26 12 0.06 3202.00 53046.00 20200 20240326 -31.83 12260 20241209 12.32 14540 -5.30 20250204 12570 9.55 20250102 20200 -31.83 20240326 12260 12.32 20241209 0.24 N 005820 5000 114 억 25886 N N 1 N 00 N
12 20250218 140212 57 100.00 KOSPI 섬유·의류 N N N N N 13760 -20 5 -0.15 18561970 1348 79.48 13850 13850 13750 17910 9650 13780 13770.01 1.13 0 -63 13886 13832 13776 13722 13666 13860 13750 115 4130 5000 9920 10 1 2297970 316 4.30 0.26 12 0.06 3202.00 53046.00 20200 20240326 -31.88 12260 20241209 12.23 14540 -5.36 20250204 12570 9.47 20250102 20200 -31.88 20240326 12260 12.23 20241209 0.24 N 005820 5000 114 억 25886 N N 1 N 00 N