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
016090/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
20250219,160319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2205,125,2,6.01,399646625,183814,194.36,2085,2240,2085,2700,1460,2080,2174.17,4.07,0,31695,2153,2116,2098,2061,2043,2107,2052,269,620,500,1530,5,1,44282310,976,4.19,0.38,12,0.42,526.00,5879.00,2445,20241212,-9.82,1759,20240805,25.36,2380,-7.35,20250207,2020,9.16,20250214,2445,-9.82,20241212,1759,25.36,20240805,1.95,N,016090,500,269 억,,1801677,N,N,44,N,00,N
20250219,150320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2215,135,2,6.49,382085770,175859,185.95,2085,2240,2085,2700,1460,2080,2172.68,4.07,0,30949,2153,2116,2098,2061,2043,2107,2052,269,620,500,1530,5,1,44282310,981,4.21,0.38,12,0.40,526.00,5879.00,2445,20241212,-9.41,1759,20240805,25.92,2380,-6.93,20250207,2020,9.65,20250214,2445,-9.41,20241212,1759,25.92,20240805,1.95,N,016090,500,269 억,,1801677,N,N,0,N,00,N
20250219,140318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2225,145,2,6.97,346232870,159676,168.84,2085,2240,2085,2700,1460,2080,2168.35,4.07,0,30843,2153,2116,2098,2061,2043,2107,2052,269,620,500,1530,5,1,44282310,985,4.23,0.38,12,0.36,526.00,5879.00,2445,20241212,-9.00,1759,20240805,26.49,2380,-6.51,20250207,2020,10.15,20250214,2445,-9.00,20241212,1759,26.49,20240805,1.95,N,016090,500,269 억,,1801677,N,N,0,N,00,N
20250219,130319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2195,115,2,5.53,248925490,115711,122.35,2085,2200,2085,2700,1460,2080,2151.27,4.07,0,46323,2153,2116,2098,2061,2043,2107,2052,269,620,500,1530,5,1,44282310,972,4.17,0.37,12,0.26,526.00,5879.00,2445,20241212,-10.22,1759,20240805,24.79,2380,-7.77,20250207,2020,8.66,20250214,2445,-10.22,20241212,1759,24.79,20240805,1.95,N,016090,500,269 억,,1801677,N,N,0,N,00,N
20250219,120319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2175,95,2,4.57,184427670,86115,91.05,2085,2175,2085,2700,1460,2080,2141.64,4.07,0,39427,2153,2116,2098,2061,2043,2107,2052,269,620,500,1530,5,1,44282310,963,4.13,0.37,12,0.19,526.00,5879.00,2445,20241212,-11.04,1759,20240805,23.65,2380,-8.61,20250207,2020,7.67,20250214,2445,-11.04,20241212,1759,23.65,20240805,1.95,N,016090,500,269 억,,1801677,N,N,0,N,00,N
20250219,110319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2155,75,2,3.61,139846850,65486,69.24,2085,2155,2085,2700,1460,2080,2135.52,4.07,0,29299,2153,2116,2098,2061,2043,2107,2052,269,620,500,1530,5,1,44282310,954,4.10,0.37,12,0.15,526.00,5879.00,2445,20241212,-11.86,1759,20240805,22.51,2380,-9.45,20250207,2020,6.68,20250214,2445,-11.86,20241212,1759,22.51,20240805,1.95,N,016090,500,269 억,,1801677,N,N,0,N,00,N
20250219,100319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2140,60,2,2.88,62281610,29329,31.01,2085,2145,2085,2700,1460,2080,2123.55,4.07,0,12008,2153,2116,2098,2061,2043,2107,2052,269,620,500,1530,5,1,44282310,948,4.07,0.36,12,0.07,526.00,5879.00,2445,20241212,-12.47,1759,20240805,21.66,2380,-10.08,20250207,2020,5.94,20250214,2445,-12.47,20241212,1759,21.66,20240805,1.95,N,016090,500,269 억,,1801677,N,N,0,N,00,N
20250219,090320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2100,20,2,0.96,8509955,4074,4.31,2085,2100,2085,2700,1460,2080,2088.85,4.07,0,645,2153,2116,2098,2061,2043,2107,2052,269,620,500,1530,5,1,44282310,930,3.99,0.36,12,0.01,526.00,5879.00,2445,20241212,-14.11,1759,20240805,19.39,2380,-11.76,20250207,2020,3.96,20250214,2445,-14.11,20241212,1759,19.39,20240805,1.95,N,016090,500,269 억,,1801677,N,N,0,N,00,N
20250218,160318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2080,-40,5,-1.89,198885415,94529,77.75,2110,2135,2080,2755,1485,2120,2103.96,4.07,0,-965,2183,2151,2123,2091,2063,2137,2077,269,635,500,1560,5,1,44282310,921,3.95,0.35,12,0.21,526.00,5879.00,2445,20241212,-14.93,1759,20240805,18.25,2380,-12.61,20250207,2020,2.97,20250214,2445,-14.93,20241212,1759,18.25,20240805,2.72,N,016090,500,269 억,,1801364,N,N,17,N,00,N
20250218,150319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2105,-15,5,-0.71,169444730,80427,66.15,2110,2135,2080,2755,1485,2120,2106.81,4.07,0,-381,2183,2151,2123,2091,2063,2137,2077,269,635,500,1560,5,1,44282310,932,4.00,0.36,12,0.18,526.00,5879.00,2445,20241212,-13.91,1759,20240805,19.67,2380,-11.55,20250207,2020,4.21,20250214,2445,-13.91,20241212,1759,19.67,20240805,2.72,N,016090,500,269 억,,1801364,N,N,17,N,00,N
20250218,140319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2105,-15,5,-0.71,160111170,75982,62.50,2110,2135,2080,2755,1485,2120,2107.23,4.07,0,-303,2183,2151,2123,2091,2063,2137,2077,269,635,500,1560,5,1,44282310,932,4.00,0.36,12,0.17,526.00,5879.00,2445,20241212,-13.91,1759,20240805,19.67,2380,-11.55,20250207,2020,4.21,20250214,2445,-13.91,20241212,1759,19.67,20240805,2.72,N,016090,500,269 억,,1801364,N,N,17,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 160319 57 100.00 KOSPI 섬유·의류 N N N N N 2205 125 2 6.01 399646625 183814 194.36 2085 2240 2085 2700 1460 2080 2174.17 4.07 0 31695 2153 2116 2098 2061 2043 2107 2052 269 620 500 1530 5 1 44282310 976 4.19 0.38 12 0.42 526.00 5879.00 2445 20241212 -9.82 1759 20240805 25.36 2380 -7.35 20250207 2020 9.16 20250214 2445 -9.82 20241212 1759 25.36 20240805 1.95 N 016090 500 269 억 1801677 N N 44 N 00 N
3 20250219 150320 57 100.00 KOSPI 섬유·의류 N N N N N 2215 135 2 6.49 382085770 175859 185.95 2085 2240 2085 2700 1460 2080 2172.68 4.07 0 30949 2153 2116 2098 2061 2043 2107 2052 269 620 500 1530 5 1 44282310 981 4.21 0.38 12 0.40 526.00 5879.00 2445 20241212 -9.41 1759 20240805 25.92 2380 -6.93 20250207 2020 9.65 20250214 2445 -9.41 20241212 1759 25.92 20240805 1.95 N 016090 500 269 억 1801677 N N 0 N 00 N
4 20250219 140318 57 100.00 KOSPI 섬유·의류 N N N N N 2225 145 2 6.97 346232870 159676 168.84 2085 2240 2085 2700 1460 2080 2168.35 4.07 0 30843 2153 2116 2098 2061 2043 2107 2052 269 620 500 1530 5 1 44282310 985 4.23 0.38 12 0.36 526.00 5879.00 2445 20241212 -9.00 1759 20240805 26.49 2380 -6.51 20250207 2020 10.15 20250214 2445 -9.00 20241212 1759 26.49 20240805 1.95 N 016090 500 269 억 1801677 N N 0 N 00 N
5 20250219 130319 57 100.00 KOSPI 섬유·의류 N N N N N 2195 115 2 5.53 248925490 115711 122.35 2085 2200 2085 2700 1460 2080 2151.27 4.07 0 46323 2153 2116 2098 2061 2043 2107 2052 269 620 500 1530 5 1 44282310 972 4.17 0.37 12 0.26 526.00 5879.00 2445 20241212 -10.22 1759 20240805 24.79 2380 -7.77 20250207 2020 8.66 20250214 2445 -10.22 20241212 1759 24.79 20240805 1.95 N 016090 500 269 억 1801677 N N 0 N 00 N
6 20250219 120319 57 100.00 KOSPI 섬유·의류 N N N N N 2175 95 2 4.57 184427670 86115 91.05 2085 2175 2085 2700 1460 2080 2141.64 4.07 0 39427 2153 2116 2098 2061 2043 2107 2052 269 620 500 1530 5 1 44282310 963 4.13 0.37 12 0.19 526.00 5879.00 2445 20241212 -11.04 1759 20240805 23.65 2380 -8.61 20250207 2020 7.67 20250214 2445 -11.04 20241212 1759 23.65 20240805 1.95 N 016090 500 269 억 1801677 N N 0 N 00 N
7 20250219 110319 57 100.00 KOSPI 섬유·의류 N N N N N 2155 75 2 3.61 139846850 65486 69.24 2085 2155 2085 2700 1460 2080 2135.52 4.07 0 29299 2153 2116 2098 2061 2043 2107 2052 269 620 500 1530 5 1 44282310 954 4.10 0.37 12 0.15 526.00 5879.00 2445 20241212 -11.86 1759 20240805 22.51 2380 -9.45 20250207 2020 6.68 20250214 2445 -11.86 20241212 1759 22.51 20240805 1.95 N 016090 500 269 억 1801677 N N 0 N 00 N
8 20250219 100319 57 100.00 KOSPI 섬유·의류 N N N N N 2140 60 2 2.88 62281610 29329 31.01 2085 2145 2085 2700 1460 2080 2123.55 4.07 0 12008 2153 2116 2098 2061 2043 2107 2052 269 620 500 1530 5 1 44282310 948 4.07 0.36 12 0.07 526.00 5879.00 2445 20241212 -12.47 1759 20240805 21.66 2380 -10.08 20250207 2020 5.94 20250214 2445 -12.47 20241212 1759 21.66 20240805 1.95 N 016090 500 269 억 1801677 N N 0 N 00 N
9 20250219 090320 57 100.00 KOSPI 섬유·의류 N N N N N 2100 20 2 0.96 8509955 4074 4.31 2085 2100 2085 2700 1460 2080 2088.85 4.07 0 645 2153 2116 2098 2061 2043 2107 2052 269 620 500 1530 5 1 44282310 930 3.99 0.36 12 0.01 526.00 5879.00 2445 20241212 -14.11 1759 20240805 19.39 2380 -11.76 20250207 2020 3.96 20250214 2445 -14.11 20241212 1759 19.39 20240805 1.95 N 016090 500 269 억 1801677 N N 0 N 00 N
10 20250218 160318 57 100.00 KOSPI 섬유·의류 N N N N N 2080 -40 5 -1.89 198885415 94529 77.75 2110 2135 2080 2755 1485 2120 2103.96 4.07 0 -965 2183 2151 2123 2091 2063 2137 2077 269 635 500 1560 5 1 44282310 921 3.95 0.35 12 0.21 526.00 5879.00 2445 20241212 -14.93 1759 20240805 18.25 2380 -12.61 20250207 2020 2.97 20250214 2445 -14.93 20241212 1759 18.25 20240805 2.72 N 016090 500 269 억 1801364 N N 17 N 00 N
11 20250218 150319 57 100.00 KOSPI 섬유·의류 N N N N N 2105 -15 5 -0.71 169444730 80427 66.15 2110 2135 2080 2755 1485 2120 2106.81 4.07 0 -381 2183 2151 2123 2091 2063 2137 2077 269 635 500 1560 5 1 44282310 932 4.00 0.36 12 0.18 526.00 5879.00 2445 20241212 -13.91 1759 20240805 19.67 2380 -11.55 20250207 2020 4.21 20250214 2445 -13.91 20241212 1759 19.67 20240805 2.72 N 016090 500 269 억 1801364 N N 17 N 00 N
12 20250218 140319 57 100.00 KOSPI 섬유·의류 N N N N N 2105 -15 5 -0.71 160111170 75982 62.50 2110 2135 2080 2755 1485 2120 2107.23 4.07 0 -303 2183 2151 2123 2091 2063 2137 2077 269 635 500 1560 5 1 44282310 932 4.00 0.36 12 0.17 526.00 5879.00 2445 20241212 -13.91 1759 20240805 19.67 2380 -11.55 20250207 2020 4.21 20250214 2445 -13.91 20241212 1759 19.67 20240805 2.72 N 016090 500 269 억 1801364 N N 17 N 00 N