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
014990/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
20250219,160315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,817,-2,5,-0.24,562418482,693662,125.40,820,830,780,1064,574,819,810.76,0.27,0,158382,853,836,823,806,793,829,799,376,245,500,500,1,1,75112995,614,-35.52,1.55,12,0.92,-23.00,528.00,1250,20241213,-34.64,534,20240702,53.00,1056,-22.63,20250121,780,4.74,20250219,1250,-34.64,20241213,534,53.00,20240702,0.35,N,014990,500,375 억,,199533,N,N,0,N,00,N
20250219,150317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,822,3,2,0.37,535371497,660617,119.43,820,830,780,1064,574,819,810.41,0.27,0,160595,853,836,823,806,793,829,799,376,245,500,500,1,1,75112995,617,-35.74,1.56,12,0.88,-23.00,528.00,1250,20241213,-34.24,534,20240702,53.93,1056,-22.16,20250121,780,5.38,20250219,1250,-34.24,20241213,534,53.93,20240702,0.35,N,014990,500,375 억,,199533,N,N,0,N,00,N
20250219,140315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,829,10,2,1.22,426235684,528231,95.50,820,829,780,1064,574,819,806.91,0.27,0,154056,853,836,823,806,793,829,799,376,245,500,500,1,1,75112995,623,-36.04,1.57,12,0.70,-23.00,528.00,1250,20241213,-33.68,534,20240702,55.24,1056,-21.50,20250121,780,6.28,20250219,1250,-33.68,20241213,534,55.24,20240702,0.35,N,014990,500,375 억,,199533,N,N,0,N,00,N
20250219,130316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,798,-21,5,-2.56,276956986,345397,62.44,820,821,780,1064,574,819,801.85,0.27,0,55218,853,836,823,806,793,829,799,376,245,500,500,1,1,75112995,599,-34.70,1.51,12,0.46,-23.00,528.00,1250,20241213,-36.16,534,20240702,49.44,1056,-24.43,20250121,780,2.31,20250219,1250,-36.16,20241213,534,49.44,20240702,0.35,N,014990,500,375 억,,199533,N,N,0,N,00,N
20250219,120316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,798,-21,5,-2.56,200913229,250297,45.25,820,821,780,1064,574,819,802.70,0.27,0,371,853,836,823,806,793,829,799,376,245,500,500,1,1,75112995,599,-34.70,1.51,12,0.33,-23.00,528.00,1250,20241213,-36.16,534,20240702,49.44,1056,-24.43,20250121,780,2.31,20250219,1250,-36.16,20241213,534,49.44,20240702,0.35,N,014990,500,375 억,,199533,N,N,0,N,00,N
20250219,110316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,793,-26,5,-3.17,152456972,189479,34.25,820,821,780,1064,574,819,804.61,0.27,0,-17558,853,836,823,806,793,829,799,376,245,500,500,1,1,75112995,596,-34.48,1.50,12,0.25,-23.00,528.00,1250,20241213,-36.56,534,20240702,48.50,1056,-24.91,20250121,780,1.67,20250219,1250,-36.56,20241213,534,48.50,20240702,0.35,N,014990,500,375 억,,199533,N,N,0,N,00,N
20250219,100316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,810,-9,5,-1.10,67848171,83471,15.09,820,821,803,1064,574,819,812.84,0.27,0,-29805,853,836,823,806,793,829,799,376,245,500,500,1,1,75112995,608,-35.22,1.53,12,0.11,-23.00,528.00,1250,20241213,-35.20,534,20240702,51.69,1056,-23.30,20250121,803,0.87,20250219,1250,-35.20,20241213,534,51.69,20240702,0.35,N,014990,500,375 억,,199533,N,N,0,N,00,N
20250219,090317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,-5,5,-0.61,9767264,11925,2.16,820,821,814,1064,574,819,819.06,0.27,0,-9056,853,836,823,806,793,829,799,376,245,500,500,1,1,75112995,611,-35.39,1.54,12,0.02,-23.00,528.00,1250,20241213,-34.88,534,20240702,52.43,1056,-22.92,20250121,810,0.49,20250218,1250,-34.88,20241213,534,52.43,20240702,0.35,N,014990,500,375 억,,199533,N,N,0,N,00,N
20250218,160315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,819,-20,5,-2.38,451764810,549779,187.11,832,840,810,1090,588,839,821.72,0.22,0,13317,878,858,839,819,800,849,810,376,251,500,520,1,1,75112995,615,-35.61,1.55,12,0.73,-23.00,528.00,1250,20241213,-34.48,534,20240702,53.37,1056,-22.44,20250121,810,1.11,20250218,1250,-34.48,20241213,534,53.37,20240702,0.36,N,014990,500,375 억,,166778,N,N,0,N,00,N
20250218,150315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,817,-22,5,-2.62,428310689,521003,177.31,832,840,810,1090,588,839,822.09,0.22,0,16489,878,858,839,819,800,849,810,376,251,500,520,1,1,75112995,614,-35.52,1.55,12,0.69,-23.00,528.00,1250,20241213,-34.64,534,20240702,53.00,1056,-22.63,20250121,810,0.86,20250218,1250,-34.64,20241213,534,53.00,20240702,0.36,N,014990,500,375 억,,166778,N,N,0,N,00,N
20250218,140316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,815,-24,5,-2.86,375365292,455941,155.17,832,840,814,1090,588,839,823.28,0.22,0,32475,878,858,839,819,800,849,810,376,251,500,520,1,1,75112995,612,-35.43,1.54,12,0.61,-23.00,528.00,1250,20241213,-34.80,534,20240702,52.62,1056,-22.82,20250121,814,0.12,20250218,1250,-34.80,20241213,534,52.62,20240702,0.36,N,014990,500,375 억,,166778,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 160315 57 100.00 KOSPI 섬유·의류 N N N N N 817 -2 5 -0.24 562418482 693662 125.40 820 830 780 1064 574 819 810.76 0.27 0 158382 853 836 823 806 793 829 799 376 245 500 500 1 1 75112995 614 -35.52 1.55 12 0.92 -23.00 528.00 1250 20241213 -34.64 534 20240702 53.00 1056 -22.63 20250121 780 4.74 20250219 1250 -34.64 20241213 534 53.00 20240702 0.35 N 014990 500 375 억 199533 N N 0 N 00 N
3 20250219 150317 57 100.00 KOSPI 섬유·의류 N N N N N 822 3 2 0.37 535371497 660617 119.43 820 830 780 1064 574 819 810.41 0.27 0 160595 853 836 823 806 793 829 799 376 245 500 500 1 1 75112995 617 -35.74 1.56 12 0.88 -23.00 528.00 1250 20241213 -34.24 534 20240702 53.93 1056 -22.16 20250121 780 5.38 20250219 1250 -34.24 20241213 534 53.93 20240702 0.35 N 014990 500 375 억 199533 N N 0 N 00 N
4 20250219 140315 57 100.00 KOSPI 섬유·의류 N N N N N 829 10 2 1.22 426235684 528231 95.50 820 829 780 1064 574 819 806.91 0.27 0 154056 853 836 823 806 793 829 799 376 245 500 500 1 1 75112995 623 -36.04 1.57 12 0.70 -23.00 528.00 1250 20241213 -33.68 534 20240702 55.24 1056 -21.50 20250121 780 6.28 20250219 1250 -33.68 20241213 534 55.24 20240702 0.35 N 014990 500 375 억 199533 N N 0 N 00 N
5 20250219 130316 57 100.00 KOSPI 섬유·의류 N N N N N 798 -21 5 -2.56 276956986 345397 62.44 820 821 780 1064 574 819 801.85 0.27 0 55218 853 836 823 806 793 829 799 376 245 500 500 1 1 75112995 599 -34.70 1.51 12 0.46 -23.00 528.00 1250 20241213 -36.16 534 20240702 49.44 1056 -24.43 20250121 780 2.31 20250219 1250 -36.16 20241213 534 49.44 20240702 0.35 N 014990 500 375 억 199533 N N 0 N 00 N
6 20250219 120316 57 100.00 KOSPI 섬유·의류 N N N N N 798 -21 5 -2.56 200913229 250297 45.25 820 821 780 1064 574 819 802.70 0.27 0 371 853 836 823 806 793 829 799 376 245 500 500 1 1 75112995 599 -34.70 1.51 12 0.33 -23.00 528.00 1250 20241213 -36.16 534 20240702 49.44 1056 -24.43 20250121 780 2.31 20250219 1250 -36.16 20241213 534 49.44 20240702 0.35 N 014990 500 375 억 199533 N N 0 N 00 N
7 20250219 110316 57 100.00 KOSPI 섬유·의류 N N N N N 793 -26 5 -3.17 152456972 189479 34.25 820 821 780 1064 574 819 804.61 0.27 0 -17558 853 836 823 806 793 829 799 376 245 500 500 1 1 75112995 596 -34.48 1.50 12 0.25 -23.00 528.00 1250 20241213 -36.56 534 20240702 48.50 1056 -24.91 20250121 780 1.67 20250219 1250 -36.56 20241213 534 48.50 20240702 0.35 N 014990 500 375 억 199533 N N 0 N 00 N
8 20250219 100316 57 100.00 KOSPI 섬유·의류 N N N N N 810 -9 5 -1.10 67848171 83471 15.09 820 821 803 1064 574 819 812.84 0.27 0 -29805 853 836 823 806 793 829 799 376 245 500 500 1 1 75112995 608 -35.22 1.53 12 0.11 -23.00 528.00 1250 20241213 -35.20 534 20240702 51.69 1056 -23.30 20250121 803 0.87 20250219 1250 -35.20 20241213 534 51.69 20240702 0.35 N 014990 500 375 억 199533 N N 0 N 00 N
9 20250219 090317 57 100.00 KOSPI 섬유·의류 N N N N N 814 -5 5 -0.61 9767264 11925 2.16 820 821 814 1064 574 819 819.06 0.27 0 -9056 853 836 823 806 793 829 799 376 245 500 500 1 1 75112995 611 -35.39 1.54 12 0.02 -23.00 528.00 1250 20241213 -34.88 534 20240702 52.43 1056 -22.92 20250121 810 0.49 20250218 1250 -34.88 20241213 534 52.43 20240702 0.35 N 014990 500 375 억 199533 N N 0 N 00 N
10 20250218 160315 57 100.00 KOSPI 섬유·의류 N N N N N 819 -20 5 -2.38 451764810 549779 187.11 832 840 810 1090 588 839 821.72 0.22 0 13317 878 858 839 819 800 849 810 376 251 500 520 1 1 75112995 615 -35.61 1.55 12 0.73 -23.00 528.00 1250 20241213 -34.48 534 20240702 53.37 1056 -22.44 20250121 810 1.11 20250218 1250 -34.48 20241213 534 53.37 20240702 0.36 N 014990 500 375 억 166778 N N 0 N 00 N
11 20250218 150315 57 100.00 KOSPI 섬유·의류 N N N N N 817 -22 5 -2.62 428310689 521003 177.31 832 840 810 1090 588 839 822.09 0.22 0 16489 878 858 839 819 800 849 810 376 251 500 520 1 1 75112995 614 -35.52 1.55 12 0.69 -23.00 528.00 1250 20241213 -34.64 534 20240702 53.00 1056 -22.63 20250121 810 0.86 20250218 1250 -34.64 20241213 534 53.00 20240702 0.36 N 014990 500 375 억 166778 N N 0 N 00 N
12 20250218 140316 57 100.00 KOSPI 섬유·의류 N N N N N 815 -24 5 -2.86 375365292 455941 155.17 832 840 814 1090 588 839 823.28 0.22 0 32475 878 858 839 819 800 849 810 376 251 500 520 1 1 75112995 612 -35.43 1.54 12 0.61 -23.00 528.00 1250 20241213 -34.80 534 20240702 52.62 1056 -22.82 20250121 814 0.12 20250218 1250 -34.80 20241213 534 52.62 20240702 0.36 N 014990 500 375 억 166778 N N 0 N 00 N