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
016450/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
20250219,160320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3995,-5,5,-0.12,191597180,47953,141.40,3995,4025,3940,5200,2800,4000,3995.52,1.40,0,9533,4076,4037,3991,3952,3906,4057,3972,200,1200,500,2640,5,1,40000000,1598,2.83,0.31,12,0.12,1411.00,12849.00,7600,20241014,-47.43,3670,20250203,8.86,4260,-6.22,20250102,3670,8.86,20250203,7600,-47.43,20241014,3670,8.86,20250203,0.49,N,016450,500,200 억,,559442,N,N,90,N,00,N
20250219,150322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4000,0,3,0.00,169085420,42321,124.79,3995,4025,3940,5200,2800,4000,3995.31,1.40,0,12003,4076,4037,3991,3952,3906,4057,3972,200,1200,500,2640,5,1,40000000,1600,2.83,0.31,12,0.11,1411.00,12849.00,7600,20241014,-47.37,3670,20250203,8.99,4260,-6.10,20250102,3670,8.99,20250203,7600,-47.37,20241014,3670,8.99,20250203,0.49,N,016450,500,200 억,,559442,N,N,0,N,00,N
20250219,140320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4025,25,2,0.62,91446940,22920,67.58,3995,4025,3940,5200,2800,4000,3989.83,1.40,0,3252,4076,4037,3991,3952,3906,4057,3972,200,1200,500,2640,5,1,40000000,1610,2.85,0.31,12,0.06,1411.00,12849.00,7600,20241014,-47.04,3670,20250203,9.67,4260,-5.52,20250102,3670,9.67,20250203,7600,-47.04,20241014,3670,9.67,20250203,0.49,N,016450,500,200 억,,559442,N,N,0,N,00,N
20250219,130320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3995,-5,5,-0.12,69165850,17364,51.20,3995,4005,3940,5200,2800,4000,3983.29,1.40,0,1973,4076,4037,3991,3952,3906,4057,3972,200,1200,500,2640,5,1,40000000,1598,2.83,0.31,12,0.04,1411.00,12849.00,7600,20241014,-47.43,3670,20250203,8.86,4260,-6.22,20250102,3670,8.86,20250203,7600,-47.43,20241014,3670,8.86,20250203,0.49,N,016450,500,200 억,,559442,N,N,0,N,00,N
20250219,120320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4005,5,2,0.12,51670020,12980,38.27,3995,4005,3940,5200,2800,4000,3980.74,1.40,0,428,4076,4037,3991,3952,3906,4057,3972,200,1200,500,2640,5,1,40000000,1602,2.84,0.31,12,0.03,1411.00,12849.00,7600,20241014,-47.30,3670,20250203,9.13,4260,-5.99,20250102,3670,9.13,20250203,7600,-47.30,20241014,3670,9.13,20250203,0.49,N,016450,500,200 억,,559442,N,N,0,N,00,N
20250219,110321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3995,-5,5,-0.12,41657025,10477,30.89,3995,4000,3940,5200,2800,4000,3976.05,1.40,0,428,4076,4037,3991,3952,3906,4057,3972,200,1200,500,2640,5,1,40000000,1598,2.83,0.31,12,0.03,1411.00,12849.00,7600,20241014,-47.43,3670,20250203,8.86,4260,-6.22,20250102,3670,8.86,20250203,7600,-47.43,20241014,3670,8.86,20250203,0.49,N,016450,500,200 억,,559442,N,N,0,N,00,N
20250219,100320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4000,0,3,0.00,29520435,7428,21.90,3995,4000,3940,5200,2800,4000,3974.21,1.40,0,1594,4076,4037,3991,3952,3906,4057,3972,200,1200,500,2640,5,1,40000000,1600,2.83,0.31,12,0.02,1411.00,12849.00,7600,20241014,-47.37,3670,20250203,8.99,4260,-6.10,20250102,3670,8.99,20250203,7600,-47.37,20241014,3670,8.99,20250203,0.49,N,016450,500,200 억,,559442,N,N,0,N,00,N
20250219,090321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3955,-45,5,-1.12,1759410,442,1.30,3995,3995,3950,5200,2800,4000,3980.57,1.40,0,-147,4076,4037,3991,3952,3906,4057,3972,200,1200,500,2640,5,1,40000000,1582,2.80,0.31,12,0.00,1411.00,12849.00,7600,20241014,-47.96,3670,20250203,7.77,4260,-7.16,20250102,3670,7.77,20250203,7600,-47.96,20241014,3670,7.77,20250203,0.49,N,016450,500,200 억,,559442,N,N,0,N,00,N
20250218,160319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4000,20,2,0.50,135044835,33913,88.79,3970,4030,3945,5170,2790,3980,3982.10,1.40,0,-5164,4040,4010,3960,3930,3880,4025,3945,200,1190,500,2620,5,1,40000000,1600,2.83,0.31,12,0.08,1411.00,12849.00,7600,20241014,-47.37,3670,20250203,8.99,4260,-6.10,20250102,3670,8.99,20250203,7600,-47.37,20241014,3670,8.99,20250203,0.50,N,016450,500,200 억,,561854,N,N,18,N,00,N
20250218,150320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3980,0,3,0.00,133672835,33570,87.90,3970,4030,3945,5170,2790,3980,3981.91,1.40,0,-5211,4040,4010,3960,3930,3880,4025,3945,200,1190,500,2620,5,1,40000000,1592,2.82,0.31,12,0.08,1411.00,12849.00,7600,20241014,-47.63,3670,20250203,8.45,4260,-6.57,20250102,3670,8.45,20250203,7600,-47.63,20241014,3670,8.45,20250203,0.50,N,016450,500,200 억,,561854,N,N,18,N,00,N
20250218,140320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3995,15,2,0.38,128478495,32267,84.48,3970,4030,3945,5170,2790,3980,3981.73,1.40,0,-5237,4040,4010,3960,3930,3880,4025,3945,200,1190,500,2620,5,1,40000000,1598,2.83,0.31,12,0.08,1411.00,12849.00,7600,20241014,-47.43,3670,20250203,8.86,4260,-6.22,20250102,3670,8.86,20250203,7600,-47.43,20241014,3670,8.86,20250203,0.50,N,016450,500,200 억,,561854,N,N,18,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 160320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3995 -5 5 -0.12 191597180 47953 141.40 3995 4025 3940 5200 2800 4000 3995.52 1.40 0 9533 4076 4037 3991 3952 3906 4057 3972 200 1200 500 2640 5 1 40000000 1598 2.83 0.31 12 0.12 1411.00 12849.00 7600 20241014 -47.43 3670 20250203 8.86 4260 -6.22 20250102 3670 8.86 20250203 7600 -47.43 20241014 3670 8.86 20250203 0.49 N 016450 500 200 억 559442 N N 90 N 00 N
3 20250219 150322 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4000 0 3 0.00 169085420 42321 124.79 3995 4025 3940 5200 2800 4000 3995.31 1.40 0 12003 4076 4037 3991 3952 3906 4057 3972 200 1200 500 2640 5 1 40000000 1600 2.83 0.31 12 0.11 1411.00 12849.00 7600 20241014 -47.37 3670 20250203 8.99 4260 -6.10 20250102 3670 8.99 20250203 7600 -47.37 20241014 3670 8.99 20250203 0.49 N 016450 500 200 억 559442 N N 0 N 00 N
4 20250219 140320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4025 25 2 0.62 91446940 22920 67.58 3995 4025 3940 5200 2800 4000 3989.83 1.40 0 3252 4076 4037 3991 3952 3906 4057 3972 200 1200 500 2640 5 1 40000000 1610 2.85 0.31 12 0.06 1411.00 12849.00 7600 20241014 -47.04 3670 20250203 9.67 4260 -5.52 20250102 3670 9.67 20250203 7600 -47.04 20241014 3670 9.67 20250203 0.49 N 016450 500 200 억 559442 N N 0 N 00 N
5 20250219 130320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3995 -5 5 -0.12 69165850 17364 51.20 3995 4005 3940 5200 2800 4000 3983.29 1.40 0 1973 4076 4037 3991 3952 3906 4057 3972 200 1200 500 2640 5 1 40000000 1598 2.83 0.31 12 0.04 1411.00 12849.00 7600 20241014 -47.43 3670 20250203 8.86 4260 -6.22 20250102 3670 8.86 20250203 7600 -47.43 20241014 3670 8.86 20250203 0.49 N 016450 500 200 억 559442 N N 0 N 00 N
6 20250219 120320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4005 5 2 0.12 51670020 12980 38.27 3995 4005 3940 5200 2800 4000 3980.74 1.40 0 428 4076 4037 3991 3952 3906 4057 3972 200 1200 500 2640 5 1 40000000 1602 2.84 0.31 12 0.03 1411.00 12849.00 7600 20241014 -47.30 3670 20250203 9.13 4260 -5.99 20250102 3670 9.13 20250203 7600 -47.30 20241014 3670 9.13 20250203 0.49 N 016450 500 200 억 559442 N N 0 N 00 N
7 20250219 110321 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3995 -5 5 -0.12 41657025 10477 30.89 3995 4000 3940 5200 2800 4000 3976.05 1.40 0 428 4076 4037 3991 3952 3906 4057 3972 200 1200 500 2640 5 1 40000000 1598 2.83 0.31 12 0.03 1411.00 12849.00 7600 20241014 -47.43 3670 20250203 8.86 4260 -6.22 20250102 3670 8.86 20250203 7600 -47.43 20241014 3670 8.86 20250203 0.49 N 016450 500 200 억 559442 N N 0 N 00 N
8 20250219 100320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4000 0 3 0.00 29520435 7428 21.90 3995 4000 3940 5200 2800 4000 3974.21 1.40 0 1594 4076 4037 3991 3952 3906 4057 3972 200 1200 500 2640 5 1 40000000 1600 2.83 0.31 12 0.02 1411.00 12849.00 7600 20241014 -47.37 3670 20250203 8.99 4260 -6.10 20250102 3670 8.99 20250203 7600 -47.37 20241014 3670 8.99 20250203 0.49 N 016450 500 200 억 559442 N N 0 N 00 N
9 20250219 090321 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3955 -45 5 -1.12 1759410 442 1.30 3995 3995 3950 5200 2800 4000 3980.57 1.40 0 -147 4076 4037 3991 3952 3906 4057 3972 200 1200 500 2640 5 1 40000000 1582 2.80 0.31 12 0.00 1411.00 12849.00 7600 20241014 -47.96 3670 20250203 7.77 4260 -7.16 20250102 3670 7.77 20250203 7600 -47.96 20241014 3670 7.77 20250203 0.49 N 016450 500 200 억 559442 N N 0 N 00 N
10 20250218 160319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4000 20 2 0.50 135044835 33913 88.79 3970 4030 3945 5170 2790 3980 3982.10 1.40 0 -5164 4040 4010 3960 3930 3880 4025 3945 200 1190 500 2620 5 1 40000000 1600 2.83 0.31 12 0.08 1411.00 12849.00 7600 20241014 -47.37 3670 20250203 8.99 4260 -6.10 20250102 3670 8.99 20250203 7600 -47.37 20241014 3670 8.99 20250203 0.50 N 016450 500 200 억 561854 N N 18 N 00 N
11 20250218 150320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3980 0 3 0.00 133672835 33570 87.90 3970 4030 3945 5170 2790 3980 3981.91 1.40 0 -5211 4040 4010 3960 3930 3880 4025 3945 200 1190 500 2620 5 1 40000000 1592 2.82 0.31 12 0.08 1411.00 12849.00 7600 20241014 -47.63 3670 20250203 8.45 4260 -6.57 20250102 3670 8.45 20250203 7600 -47.63 20241014 3670 8.45 20250203 0.50 N 016450 500 200 억 561854 N N 18 N 00 N
12 20250218 140320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3995 15 2 0.38 128478495 32267 84.48 3970 4030 3945 5170 2790 3980 3981.73 1.40 0 -5237 4040 4010 3960 3930 3880 4025 3945 200 1190 500 2620 5 1 40000000 1598 2.83 0.31 12 0.08 1411.00 12849.00 7600 20241014 -47.43 3670 20250203 8.86 4260 -6.22 20250102 3670 8.86 20250203 7600 -47.43 20241014 3670 8.86 20250203 0.50 N 016450 500 200 억 561854 N N 18 N 00 N