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
008500/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
20250219,160234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11260,-100,5,-0.88,44750940,3955,100.74,11350,11410,11190,14760,7960,11360,11315.03,0.04,0,148,11653,11506,11353,11206,11053,11580,11280,60,3400,5000,7040,10,1,1200000,135,-5.99,4.01,12,0.33,-1880.00,2810.00,21800,20240411,-48.35,9700,20241209,16.08,11900,-5.38,20250107,10560,6.63,20250204,21800,-48.35,20240411,9700,16.08,20241209,0.00,N,008500,5000,60 억,,482,N,N,0,N,00,N
20250219,150236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11390,30,2,0.26,43334250,3830,97.55,11350,11410,11190,14760,7960,11360,11314.43,0.04,0,161,11653,11506,11353,11206,11053,11580,11280,60,3400,5000,7040,10,1,1200000,137,-6.06,4.05,12,0.32,-1880.00,2810.00,21800,20240411,-47.75,9700,20241209,17.42,11900,-4.29,20250107,10560,7.86,20250204,21800,-47.75,20240411,9700,17.42,20241209,0.00,N,008500,5000,60 억,,482,N,N,0,N,00,N
20250219,140234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11390,30,2,0.26,43334250,3830,97.55,11350,11410,11190,14760,7960,11360,11314.43,0.04,0,161,11653,11506,11353,11206,11053,11580,11280,60,3400,5000,7040,10,1,1200000,137,-6.06,4.05,12,0.32,-1880.00,2810.00,21800,20240411,-47.75,9700,20241209,17.42,11900,-4.29,20250107,10560,7.86,20250204,21800,-47.75,20240411,9700,17.42,20241209,0.00,N,008500,5000,60 억,,482,N,N,0,N,00,N
20250219,130235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11350,-10,5,-0.09,39797420,3519,89.63,11350,11410,11190,14760,7960,11360,11309.30,0.04,0,180,11653,11506,11353,11206,11053,11580,11280,60,3400,5000,7040,10,1,1200000,136,-6.04,4.04,12,0.29,-1880.00,2810.00,21800,20240411,-47.94,9700,20241209,17.01,11900,-4.62,20250107,10560,7.48,20250204,21800,-47.94,20240411,9700,17.01,20241209,0.00,N,008500,5000,60 억,,482,N,N,0,N,00,N
20250219,120235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11350,-10,5,-0.09,39286750,3474,88.49,11350,11410,11190,14760,7960,11360,11308.79,0.04,0,188,11653,11506,11353,11206,11053,11580,11280,60,3400,5000,7040,10,1,1200000,136,-6.04,4.04,12,0.29,-1880.00,2810.00,21800,20240411,-47.94,9700,20241209,17.01,11900,-4.62,20250107,10560,7.48,20250204,21800,-47.94,20240411,9700,17.01,20241209,0.00,N,008500,5000,60 억,,482,N,N,0,N,00,N
20250219,110235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11360,0,3,0.00,33702420,2982,75.96,11350,11410,11190,14760,7960,11360,11301.95,0.04,0,224,11653,11506,11353,11206,11053,11580,11280,60,3400,5000,7040,10,1,1200000,136,-6.04,4.04,12,0.25,-1880.00,2810.00,21800,20240411,-47.89,9700,20241209,17.11,11900,-4.54,20250107,10560,7.58,20250204,21800,-47.89,20240411,9700,17.11,20241209,0.00,N,008500,5000,60 억,,482,N,N,0,N,00,N
20250219,100235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11230,-130,5,-1.14,24396470,2160,55.02,11350,11410,11190,14760,7960,11360,11294.66,0.04,0,230,11653,11506,11353,11206,11053,11580,11280,60,3400,5000,7040,10,1,1200000,135,-5.97,4.00,12,0.18,-1880.00,2810.00,21800,20240411,-48.49,9700,20241209,15.77,11900,-5.63,20250107,10560,6.34,20250204,21800,-48.49,20240411,9700,15.77,20241209,0.00,N,008500,5000,60 억,,482,N,N,0,N,00,N
20250219,090235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11360,0,3,0.00,6961950,614,15.64,11350,11410,11300,14760,7960,11360,11338.68,0.04,0,124,11653,11506,11353,11206,11053,11580,11280,60,3400,5000,7040,10,1,1200000,136,-6.04,4.04,12,0.05,-1880.00,2810.00,21800,20240411,-47.89,9700,20241209,17.11,11900,-4.54,20250107,10560,7.58,20250204,21800,-47.89,20240411,9700,17.11,20241209,0.00,N,008500,5000,60 억,,482,N,N,0,N,00,N
20250218,160234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11360,160,2,1.43,37949950,3326,218.53,11200,11500,11200,14560,7840,11200,11410.09,0.06,0,-253,11426,11312,11246,11132,11066,11280,11100,60,3360,5000,6940,10,1,1200000,136,-6.04,4.04,12,0.28,-1880.00,2810.00,21800,20240411,-47.89,9700,20241209,17.11,11900,-4.54,20250107,10560,7.58,20250204,21800,-47.89,20240411,9700,17.11,20241209,0.00,N,008500,5000,60 억,,738,N,N,0,N,00,N
20250218,150235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11500,300,2,2.68,36014150,3155,207.29,11200,11500,11200,14560,7840,11200,11414.94,0.06,0,-254,11426,11312,11246,11132,11066,11280,11100,60,3360,5000,6940,10,1,1200000,138,-6.12,4.09,12,0.26,-1880.00,2810.00,21800,20240411,-47.25,9700,20241209,18.56,11900,-3.36,20250107,10560,8.90,20250204,21800,-47.25,20240411,9700,18.56,20241209,0.00,N,008500,5000,60 억,,738,N,N,0,N,00,N
20250218,140235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11490,290,2,2.59,18871930,1659,109.00,11200,11490,11200,14560,7840,11200,11375.49,0.06,0,-253,11426,11312,11246,11132,11066,11280,11100,60,3360,5000,6940,10,1,1200000,138,-6.11,4.09,12,0.14,-1880.00,2810.00,21800,20240411,-47.29,9700,20241209,18.45,11900,-3.45,20250107,10560,8.81,20250204,21800,-47.29,20240411,9700,18.45,20241209,0.00,N,008500,5000,60 억,,738,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 160234 57 100.00 KOSPI 섬유·의류 N N N N N 11260 -100 5 -0.88 44750940 3955 100.74 11350 11410 11190 14760 7960 11360 11315.03 0.04 0 148 11653 11506 11353 11206 11053 11580 11280 60 3400 5000 7040 10 1 1200000 135 -5.99 4.01 12 0.33 -1880.00 2810.00 21800 20240411 -48.35 9700 20241209 16.08 11900 -5.38 20250107 10560 6.63 20250204 21800 -48.35 20240411 9700 16.08 20241209 0.00 N 008500 5000 60 억 482 N N 0 N 00 N
3 20250219 150236 57 100.00 KOSPI 섬유·의류 N N N N N 11390 30 2 0.26 43334250 3830 97.55 11350 11410 11190 14760 7960 11360 11314.43 0.04 0 161 11653 11506 11353 11206 11053 11580 11280 60 3400 5000 7040 10 1 1200000 137 -6.06 4.05 12 0.32 -1880.00 2810.00 21800 20240411 -47.75 9700 20241209 17.42 11900 -4.29 20250107 10560 7.86 20250204 21800 -47.75 20240411 9700 17.42 20241209 0.00 N 008500 5000 60 억 482 N N 0 N 00 N
4 20250219 140234 57 100.00 KOSPI 섬유·의류 N N N N N 11390 30 2 0.26 43334250 3830 97.55 11350 11410 11190 14760 7960 11360 11314.43 0.04 0 161 11653 11506 11353 11206 11053 11580 11280 60 3400 5000 7040 10 1 1200000 137 -6.06 4.05 12 0.32 -1880.00 2810.00 21800 20240411 -47.75 9700 20241209 17.42 11900 -4.29 20250107 10560 7.86 20250204 21800 -47.75 20240411 9700 17.42 20241209 0.00 N 008500 5000 60 억 482 N N 0 N 00 N
5 20250219 130235 57 100.00 KOSPI 섬유·의류 N N N N N 11350 -10 5 -0.09 39797420 3519 89.63 11350 11410 11190 14760 7960 11360 11309.30 0.04 0 180 11653 11506 11353 11206 11053 11580 11280 60 3400 5000 7040 10 1 1200000 136 -6.04 4.04 12 0.29 -1880.00 2810.00 21800 20240411 -47.94 9700 20241209 17.01 11900 -4.62 20250107 10560 7.48 20250204 21800 -47.94 20240411 9700 17.01 20241209 0.00 N 008500 5000 60 억 482 N N 0 N 00 N
6 20250219 120235 57 100.00 KOSPI 섬유·의류 N N N N N 11350 -10 5 -0.09 39286750 3474 88.49 11350 11410 11190 14760 7960 11360 11308.79 0.04 0 188 11653 11506 11353 11206 11053 11580 11280 60 3400 5000 7040 10 1 1200000 136 -6.04 4.04 12 0.29 -1880.00 2810.00 21800 20240411 -47.94 9700 20241209 17.01 11900 -4.62 20250107 10560 7.48 20250204 21800 -47.94 20240411 9700 17.01 20241209 0.00 N 008500 5000 60 억 482 N N 0 N 00 N
7 20250219 110235 57 100.00 KOSPI 섬유·의류 N N N N N 11360 0 3 0.00 33702420 2982 75.96 11350 11410 11190 14760 7960 11360 11301.95 0.04 0 224 11653 11506 11353 11206 11053 11580 11280 60 3400 5000 7040 10 1 1200000 136 -6.04 4.04 12 0.25 -1880.00 2810.00 21800 20240411 -47.89 9700 20241209 17.11 11900 -4.54 20250107 10560 7.58 20250204 21800 -47.89 20240411 9700 17.11 20241209 0.00 N 008500 5000 60 억 482 N N 0 N 00 N
8 20250219 100235 57 100.00 KOSPI 섬유·의류 N N N N N 11230 -130 5 -1.14 24396470 2160 55.02 11350 11410 11190 14760 7960 11360 11294.66 0.04 0 230 11653 11506 11353 11206 11053 11580 11280 60 3400 5000 7040 10 1 1200000 135 -5.97 4.00 12 0.18 -1880.00 2810.00 21800 20240411 -48.49 9700 20241209 15.77 11900 -5.63 20250107 10560 6.34 20250204 21800 -48.49 20240411 9700 15.77 20241209 0.00 N 008500 5000 60 억 482 N N 0 N 00 N
9 20250219 090235 57 100.00 KOSPI 섬유·의류 N N N N N 11360 0 3 0.00 6961950 614 15.64 11350 11410 11300 14760 7960 11360 11338.68 0.04 0 124 11653 11506 11353 11206 11053 11580 11280 60 3400 5000 7040 10 1 1200000 136 -6.04 4.04 12 0.05 -1880.00 2810.00 21800 20240411 -47.89 9700 20241209 17.11 11900 -4.54 20250107 10560 7.58 20250204 21800 -47.89 20240411 9700 17.11 20241209 0.00 N 008500 5000 60 억 482 N N 0 N 00 N
10 20250218 160234 57 100.00 KOSPI 섬유·의류 N N N N N 11360 160 2 1.43 37949950 3326 218.53 11200 11500 11200 14560 7840 11200 11410.09 0.06 0 -253 11426 11312 11246 11132 11066 11280 11100 60 3360 5000 6940 10 1 1200000 136 -6.04 4.04 12 0.28 -1880.00 2810.00 21800 20240411 -47.89 9700 20241209 17.11 11900 -4.54 20250107 10560 7.58 20250204 21800 -47.89 20240411 9700 17.11 20241209 0.00 N 008500 5000 60 억 738 N N 0 N 00 N
11 20250218 150235 57 100.00 KOSPI 섬유·의류 N N N N N 11500 300 2 2.68 36014150 3155 207.29 11200 11500 11200 14560 7840 11200 11414.94 0.06 0 -254 11426 11312 11246 11132 11066 11280 11100 60 3360 5000 6940 10 1 1200000 138 -6.12 4.09 12 0.26 -1880.00 2810.00 21800 20240411 -47.25 9700 20241209 18.56 11900 -3.36 20250107 10560 8.90 20250204 21800 -47.25 20240411 9700 18.56 20241209 0.00 N 008500 5000 60 억 738 N N 0 N 00 N
12 20250218 140235 57 100.00 KOSPI 섬유·의류 N N N N N 11490 290 2 2.59 18871930 1659 109.00 11200 11490 11200 14560 7840 11200 11375.49 0.06 0 -253 11426 11312 11246 11132 11066 11280 11100 60 3360 5000 6940 10 1 1200000 138 -6.11 4.09 12 0.14 -1880.00 2810.00 21800 20240411 -47.29 9700 20241209 18.45 11900 -3.45 20250107 10560 8.81 20250204 21800 -47.29 20240411 9700 18.45 20241209 0.00 N 008500 5000 60 억 738 N N 0 N 00 N