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
011330/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
20250219,160256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1438,70,2,5.12,398240878,282287,264.79,1374,1438,1350,1778,958,1368,1410.77,1.12,0,70628,1408,1388,1349,1329,1290,1398,1339,489,410,500,930,1,1,96997167,1395,-20.84,0.95,12,0.29,-69.00,1506.00,2275,20240207,-36.79,1190,20240909,20.84,1500,-4.13,20250102,1200,19.83,20250210,2235,-35.66,20240219,1190,20.84,20240909,2.39,N,011330,500,489 억,,1085126,N,N,91,N,00,N
20250219,150258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1430,62,2,4.53,375231350,266230,249.73,1374,1438,1350,1778,958,1368,1409.43,1.12,0,62838,1408,1388,1349,1329,1290,1398,1339,489,410,500,930,1,1,96997167,1387,-20.72,0.95,12,0.27,-69.00,1506.00,2275,20240207,-37.14,1190,20240909,20.17,1500,-4.67,20250102,1200,19.17,20250210,2235,-36.02,20240219,1190,20.17,20240909,2.39,N,011330,500,489 억,,1085126,N,N,0,N,00,N
20250219,140256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1418,50,2,3.65,319948609,227545,213.44,1374,1436,1350,1778,958,1368,1406.09,1.12,0,51685,1408,1388,1349,1329,1290,1398,1339,489,410,500,930,1,1,96997167,1375,-20.55,0.94,12,0.23,-69.00,1506.00,2275,20240207,-37.67,1190,20240909,19.16,1500,-5.47,20250102,1200,18.17,20250210,2235,-36.55,20240219,1190,19.16,20240909,2.39,N,011330,500,489 억,,1085126,N,N,0,N,00,N
20250219,130256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1428,60,2,4.39,243587577,173932,163.15,1374,1436,1350,1778,958,1368,1400.48,1.12,0,59312,1408,1388,1349,1329,1290,1398,1339,489,410,500,930,1,1,96997167,1385,-20.70,0.95,12,0.18,-69.00,1506.00,2275,20240207,-37.23,1190,20240909,20.00,1500,-4.80,20250102,1200,19.00,20250210,2235,-36.11,20240219,1190,20.00,20240909,2.39,N,011330,500,489 억,,1085126,N,N,0,N,00,N
20250219,120256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1405,37,2,2.70,157546286,113208,106.19,1374,1420,1350,1778,958,1368,1391.65,1.12,0,55124,1408,1388,1349,1329,1290,1398,1339,489,410,500,930,1,1,96997167,1363,-20.36,0.93,12,0.12,-69.00,1506.00,2275,20240207,-38.24,1190,20240909,18.07,1500,-6.33,20250102,1200,17.08,20250210,2235,-37.14,20240219,1190,18.07,20240909,2.39,N,011330,500,489 억,,1085126,N,N,0,N,00,N
20250219,110257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1388,20,2,1.46,44443011,32400,30.39,1374,1390,1350,1778,958,1368,1371.70,1.12,0,10603,1408,1388,1349,1329,1290,1398,1339,489,410,500,930,1,1,96997167,1346,-20.12,0.92,12,0.03,-69.00,1506.00,2275,20240207,-38.99,1190,20240909,16.64,1500,-7.47,20250102,1200,15.67,20250210,2235,-37.90,20240219,1190,16.64,20240909,2.39,N,011330,500,489 억,,1085126,N,N,0,N,00,N
20250219,100256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1364,-4,5,-0.29,10717803,7906,7.42,1374,1374,1350,1778,958,1368,1355.65,1.12,0,412,1408,1388,1349,1329,1290,1398,1339,489,410,500,930,1,1,96997167,1323,-19.77,0.91,12,0.01,-69.00,1506.00,2275,20240207,-40.04,1190,20240909,14.62,1500,-9.07,20250102,1200,13.67,20250210,2235,-38.97,20240219,1190,14.62,20240909,2.39,N,011330,500,489 억,,1085126,N,N,0,N,00,N
20250219,090257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1372,4,2,0.29,1295260,948,0.89,1374,1374,1356,1778,958,1368,1366.31,1.12,0,-160,1408,1388,1349,1329,1290,1398,1339,489,410,500,930,1,1,96997167,1331,-19.88,0.91,12,0.00,-69.00,1506.00,2275,20240207,-39.69,1190,20240909,15.29,1500,-8.53,20250102,1200,14.33,20250210,2235,-38.61,20240219,1190,15.29,20240909,2.39,N,011330,500,489 억,,1085126,N,N,0,N,00,N
20250218,160255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1368,42,2,3.17,142541746,106603,28.76,1326,1369,1310,1723,929,1326,1336.72,1.13,0,-6400,1449,1387,1338,1276,1227,1363,1252,489,397,500,900,1,1,96997167,1327,-19.83,0.91,12,0.11,-69.00,1506.00,2275,20240207,-39.87,1190,20240909,14.96,1500,-8.80,20250102,1200,14.00,20250210,2235,-38.79,20240219,1190,14.96,20240909,2.36,N,011330,500,489 억,,1092655,N,N,38,N,00,N
20250218,150256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1368,42,2,3.17,136307624,102038,27.53,1326,1369,1310,1723,929,1326,1335.85,1.13,0,-6183,1449,1387,1338,1276,1227,1363,1252,489,397,500,900,1,1,96997167,1327,-19.83,0.91,12,0.11,-69.00,1506.00,2275,20240207,-39.87,1190,20240909,14.96,1500,-8.80,20250102,1200,14.00,20250210,2235,-38.79,20240219,1190,14.96,20240909,2.36,N,011330,500,489 억,,1092655,N,N,38,N,00,N
20250218,140257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1330,4,2,0.30,84095266,63322,17.08,1326,1357,1310,1723,929,1326,1328.06,1.13,0,-5781,1449,1387,1338,1276,1227,1363,1252,489,397,500,900,1,1,96997167,1290,-19.28,0.88,12,0.07,-69.00,1506.00,2275,20240207,-41.54,1190,20240909,11.76,1500,-11.33,20250102,1200,10.83,20250210,2235,-40.49,20240219,1190,11.76,20240909,2.36,N,011330,500,489 억,,1092655,N,N,38,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 160256 57 100.00 KOSPI 섬유·의류 N N N N N 1438 70 2 5.12 398240878 282287 264.79 1374 1438 1350 1778 958 1368 1410.77 1.12 0 70628 1408 1388 1349 1329 1290 1398 1339 489 410 500 930 1 1 96997167 1395 -20.84 0.95 12 0.29 -69.00 1506.00 2275 20240207 -36.79 1190 20240909 20.84 1500 -4.13 20250102 1200 19.83 20250210 2235 -35.66 20240219 1190 20.84 20240909 2.39 N 011330 500 489 억 1085126 N N 91 N 00 N
3 20250219 150258 57 100.00 KOSPI 섬유·의류 N N N N N 1430 62 2 4.53 375231350 266230 249.73 1374 1438 1350 1778 958 1368 1409.43 1.12 0 62838 1408 1388 1349 1329 1290 1398 1339 489 410 500 930 1 1 96997167 1387 -20.72 0.95 12 0.27 -69.00 1506.00 2275 20240207 -37.14 1190 20240909 20.17 1500 -4.67 20250102 1200 19.17 20250210 2235 -36.02 20240219 1190 20.17 20240909 2.39 N 011330 500 489 억 1085126 N N 0 N 00 N
4 20250219 140256 57 100.00 KOSPI 섬유·의류 N N N N N 1418 50 2 3.65 319948609 227545 213.44 1374 1436 1350 1778 958 1368 1406.09 1.12 0 51685 1408 1388 1349 1329 1290 1398 1339 489 410 500 930 1 1 96997167 1375 -20.55 0.94 12 0.23 -69.00 1506.00 2275 20240207 -37.67 1190 20240909 19.16 1500 -5.47 20250102 1200 18.17 20250210 2235 -36.55 20240219 1190 19.16 20240909 2.39 N 011330 500 489 억 1085126 N N 0 N 00 N
5 20250219 130256 57 100.00 KOSPI 섬유·의류 N N N N N 1428 60 2 4.39 243587577 173932 163.15 1374 1436 1350 1778 958 1368 1400.48 1.12 0 59312 1408 1388 1349 1329 1290 1398 1339 489 410 500 930 1 1 96997167 1385 -20.70 0.95 12 0.18 -69.00 1506.00 2275 20240207 -37.23 1190 20240909 20.00 1500 -4.80 20250102 1200 19.00 20250210 2235 -36.11 20240219 1190 20.00 20240909 2.39 N 011330 500 489 억 1085126 N N 0 N 00 N
6 20250219 120256 57 100.00 KOSPI 섬유·의류 N N N N N 1405 37 2 2.70 157546286 113208 106.19 1374 1420 1350 1778 958 1368 1391.65 1.12 0 55124 1408 1388 1349 1329 1290 1398 1339 489 410 500 930 1 1 96997167 1363 -20.36 0.93 12 0.12 -69.00 1506.00 2275 20240207 -38.24 1190 20240909 18.07 1500 -6.33 20250102 1200 17.08 20250210 2235 -37.14 20240219 1190 18.07 20240909 2.39 N 011330 500 489 억 1085126 N N 0 N 00 N
7 20250219 110257 57 100.00 KOSPI 섬유·의류 N N N N N 1388 20 2 1.46 44443011 32400 30.39 1374 1390 1350 1778 958 1368 1371.70 1.12 0 10603 1408 1388 1349 1329 1290 1398 1339 489 410 500 930 1 1 96997167 1346 -20.12 0.92 12 0.03 -69.00 1506.00 2275 20240207 -38.99 1190 20240909 16.64 1500 -7.47 20250102 1200 15.67 20250210 2235 -37.90 20240219 1190 16.64 20240909 2.39 N 011330 500 489 억 1085126 N N 0 N 00 N
8 20250219 100256 57 100.00 KOSPI 섬유·의류 N N N N N 1364 -4 5 -0.29 10717803 7906 7.42 1374 1374 1350 1778 958 1368 1355.65 1.12 0 412 1408 1388 1349 1329 1290 1398 1339 489 410 500 930 1 1 96997167 1323 -19.77 0.91 12 0.01 -69.00 1506.00 2275 20240207 -40.04 1190 20240909 14.62 1500 -9.07 20250102 1200 13.67 20250210 2235 -38.97 20240219 1190 14.62 20240909 2.39 N 011330 500 489 억 1085126 N N 0 N 00 N
9 20250219 090257 57 100.00 KOSPI 섬유·의류 N N N N N 1372 4 2 0.29 1295260 948 0.89 1374 1374 1356 1778 958 1368 1366.31 1.12 0 -160 1408 1388 1349 1329 1290 1398 1339 489 410 500 930 1 1 96997167 1331 -19.88 0.91 12 0.00 -69.00 1506.00 2275 20240207 -39.69 1190 20240909 15.29 1500 -8.53 20250102 1200 14.33 20250210 2235 -38.61 20240219 1190 15.29 20240909 2.39 N 011330 500 489 억 1085126 N N 0 N 00 N
10 20250218 160255 57 100.00 KOSPI 섬유·의류 N N N N N 1368 42 2 3.17 142541746 106603 28.76 1326 1369 1310 1723 929 1326 1336.72 1.13 0 -6400 1449 1387 1338 1276 1227 1363 1252 489 397 500 900 1 1 96997167 1327 -19.83 0.91 12 0.11 -69.00 1506.00 2275 20240207 -39.87 1190 20240909 14.96 1500 -8.80 20250102 1200 14.00 20250210 2235 -38.79 20240219 1190 14.96 20240909 2.36 N 011330 500 489 억 1092655 N N 38 N 00 N
11 20250218 150256 57 100.00 KOSPI 섬유·의류 N N N N N 1368 42 2 3.17 136307624 102038 27.53 1326 1369 1310 1723 929 1326 1335.85 1.13 0 -6183 1449 1387 1338 1276 1227 1363 1252 489 397 500 900 1 1 96997167 1327 -19.83 0.91 12 0.11 -69.00 1506.00 2275 20240207 -39.87 1190 20240909 14.96 1500 -8.80 20250102 1200 14.00 20250210 2235 -38.79 20240219 1190 14.96 20240909 2.36 N 011330 500 489 억 1092655 N N 38 N 00 N
12 20250218 140257 57 100.00 KOSPI 섬유·의류 N N N N N 1330 4 2 0.30 84095266 63322 17.08 1326 1357 1310 1723 929 1326 1328.06 1.13 0 -5781 1449 1387 1338 1276 1227 1363 1252 489 397 500 900 1 1 96997167 1290 -19.28 0.88 12 0.07 -69.00 1506.00 2275 20240207 -41.54 1190 20240909 11.76 1500 -11.33 20250102 1200 10.83 20250210 2235 -40.49 20240219 1190 11.76 20240909 2.36 N 011330 500 489 억 1092655 N N 38 N 00 N