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
020000/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
20250219,160336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15910,140,2,0.89,460735320,29171,152.51,15770,15910,15710,20500,11040,15770,15794.29,24.90,0,-7007,16130,15950,15820,15640,15510,15885,15575,123,4730,500,11980,10,1,22437747,3570,4.67,0.28,12,0.13,3405.00,57617.00,21650,20240207,-26.51,14270,20241114,11.49,16000,-0.56,20250218,14310,11.18,20250116,20800,-23.51,20240401,14270,11.49,20241114,0.94,N,020000,500,123 억,,5588115,N,N,60,N,00,N
20250219,150338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15830,60,2,0.38,425409710,26947,140.88,15770,15890,15710,20500,11040,15770,15786.90,24.90,0,-6212,16130,15950,15820,15640,15510,15885,15575,123,4730,500,11980,10,1,22437747,3552,4.65,0.27,12,0.12,3405.00,57617.00,21650,20240207,-26.88,14270,20241114,10.93,16000,-1.06,20250218,14310,10.62,20250116,20800,-23.89,20240401,14270,10.93,20241114,0.94,N,020000,500,123 억,,5588115,N,N,0,N,00,N
20250219,140336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15850,80,2,0.51,347812710,22045,115.26,15770,15890,15710,20500,11040,15770,15777.40,24.90,0,-4944,16130,15950,15820,15640,15510,15885,15575,123,4730,500,11980,10,1,22437747,3556,4.65,0.28,12,0.10,3405.00,57617.00,21650,20240207,-26.79,14270,20241114,11.07,16000,-0.94,20250218,14310,10.76,20250116,20800,-23.80,20240401,14270,11.07,20241114,0.94,N,020000,500,123 억,,5588115,N,N,0,N,00,N
20250219,130336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15840,70,2,0.44,275360750,17476,91.37,15770,15840,15710,20500,11040,15770,15756.51,24.90,0,-3887,16130,15950,15820,15640,15510,15885,15575,123,4730,500,11980,10,1,22437747,3554,4.65,0.27,12,0.08,3405.00,57617.00,21650,20240207,-26.84,14270,20241114,11.00,16000,-1.00,20250218,14310,10.69,20250116,20800,-23.85,20240401,14270,11.00,20241114,0.94,N,020000,500,123 억,,5588115,N,N,0,N,00,N
20250219,120336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15790,20,2,0.13,231753710,14718,76.95,15770,15820,15710,20500,11040,15770,15746.28,24.90,0,-4453,16130,15950,15820,15640,15510,15885,15575,123,4730,500,11980,10,1,22437747,3543,4.64,0.27,12,0.07,3405.00,57617.00,21650,20240207,-27.07,14270,20241114,10.65,16000,-1.31,20250218,14310,10.34,20250116,20800,-24.09,20240401,14270,10.65,20241114,0.94,N,020000,500,123 억,,5588115,N,N,0,N,00,N
20250219,110337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15780,10,2,0.06,194358680,12349,64.56,15770,15810,15710,20500,11040,15770,15738.82,24.90,0,-3976,16130,15950,15820,15640,15510,15885,15575,123,4730,500,11980,10,1,22437747,3541,4.63,0.27,12,0.06,3405.00,57617.00,21650,20240207,-27.11,14270,20241114,10.58,16000,-1.38,20250218,14310,10.27,20250116,20800,-24.13,20240401,14270,10.58,20241114,0.94,N,020000,500,123 억,,5588115,N,N,0,N,00,N
20250219,100336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15750,-20,5,-0.13,50670940,3219,16.83,15770,15810,15710,20500,11040,15770,15741.21,24.90,0,-1842,16130,15950,15820,15640,15510,15885,15575,123,4730,500,11980,10,1,22437747,3534,4.63,0.27,12,0.01,3405.00,57617.00,21650,20240207,-27.25,14270,20241114,10.37,16000,-1.56,20250218,14310,10.06,20250116,20800,-24.28,20240401,14270,10.37,20241114,0.94,N,020000,500,123 억,,5588115,N,N,0,N,00,N
20250219,090337,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15770,0,3,0.00,205010,13,0.07,15770,15770,15770,20500,11040,15770,15770.00,24.90,0,-1,16130,15950,15820,15640,15510,15885,15575,123,4730,500,11980,10,1,22437747,3538,4.63,0.27,12,0.00,3405.00,57617.00,21650,20240207,-27.16,14270,20241114,10.51,16000,-1.44,20250218,14310,10.20,20250116,20800,-24.18,20240401,14270,10.51,20241114,0.94,N,020000,500,123 억,,5588115,N,N,0,N,00,N
20250218,160335,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15770,-170,5,-1.07,297009430,18800,29.22,16000,16000,15690,20700,11160,15940,15798.37,24.92,0,-8561,16406,16172,15746,15512,15086,16290,15630,123,4760,500,12110,10,1,22437747,3538,4.63,0.27,12,0.08,3405.00,57617.00,21650,20240207,-27.16,14270,20241114,10.51,16000,-1.44,20250218,14310,10.20,20250116,20800,-24.18,20240401,14270,10.51,20241114,0.95,N,020000,500,123 억,,5591873,N,N,40,N,00,N
20250218,150336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15770,-170,5,-1.07,281168080,17796,27.66,16000,16000,15690,20700,11160,15940,15799.51,24.92,0,-7931,16406,16172,15746,15512,15086,16290,15630,123,4760,500,12110,10,1,22437747,3538,4.63,0.27,12,0.08,3405.00,57617.00,21650,20240207,-27.16,14270,20241114,10.51,16000,-1.44,20250218,14310,10.20,20250116,20800,-24.18,20240401,14270,10.51,20241114,0.95,N,020000,500,123 억,,5591873,N,N,40,N,00,N
20250218,140336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15770,-170,5,-1.07,238474550,15092,23.46,16000,16000,15690,20700,11160,15940,15801.39,24.92,0,-6743,16406,16172,15746,15512,15086,16290,15630,123,4760,500,12110,10,1,22437747,3538,4.63,0.27,12,0.07,3405.00,57617.00,21650,20240207,-27.16,14270,20241114,10.51,16000,-1.44,20250218,14310,10.20,20250116,20800,-24.18,20240401,14270,10.51,20241114,0.95,N,020000,500,123 억,,5591873,N,N,40,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 160336 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15910 140 2 0.89 460735320 29171 152.51 15770 15910 15710 20500 11040 15770 15794.29 24.90 0 -7007 16130 15950 15820 15640 15510 15885 15575 123 4730 500 11980 10 1 22437747 3570 4.67 0.28 12 0.13 3405.00 57617.00 21650 20240207 -26.51 14270 20241114 11.49 16000 -0.56 20250218 14310 11.18 20250116 20800 -23.51 20240401 14270 11.49 20241114 0.94 N 020000 500 123 억 5588115 N N 60 N 00 N
3 20250219 150338 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15830 60 2 0.38 425409710 26947 140.88 15770 15890 15710 20500 11040 15770 15786.90 24.90 0 -6212 16130 15950 15820 15640 15510 15885 15575 123 4730 500 11980 10 1 22437747 3552 4.65 0.27 12 0.12 3405.00 57617.00 21650 20240207 -26.88 14270 20241114 10.93 16000 -1.06 20250218 14310 10.62 20250116 20800 -23.89 20240401 14270 10.93 20241114 0.94 N 020000 500 123 억 5588115 N N 0 N 00 N
4 20250219 140336 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15850 80 2 0.51 347812710 22045 115.26 15770 15890 15710 20500 11040 15770 15777.40 24.90 0 -4944 16130 15950 15820 15640 15510 15885 15575 123 4730 500 11980 10 1 22437747 3556 4.65 0.28 12 0.10 3405.00 57617.00 21650 20240207 -26.79 14270 20241114 11.07 16000 -0.94 20250218 14310 10.76 20250116 20800 -23.80 20240401 14270 11.07 20241114 0.94 N 020000 500 123 억 5588115 N N 0 N 00 N
5 20250219 130336 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15840 70 2 0.44 275360750 17476 91.37 15770 15840 15710 20500 11040 15770 15756.51 24.90 0 -3887 16130 15950 15820 15640 15510 15885 15575 123 4730 500 11980 10 1 22437747 3554 4.65 0.27 12 0.08 3405.00 57617.00 21650 20240207 -26.84 14270 20241114 11.00 16000 -1.00 20250218 14310 10.69 20250116 20800 -23.85 20240401 14270 11.00 20241114 0.94 N 020000 500 123 억 5588115 N N 0 N 00 N
6 20250219 120336 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15790 20 2 0.13 231753710 14718 76.95 15770 15820 15710 20500 11040 15770 15746.28 24.90 0 -4453 16130 15950 15820 15640 15510 15885 15575 123 4730 500 11980 10 1 22437747 3543 4.64 0.27 12 0.07 3405.00 57617.00 21650 20240207 -27.07 14270 20241114 10.65 16000 -1.31 20250218 14310 10.34 20250116 20800 -24.09 20240401 14270 10.65 20241114 0.94 N 020000 500 123 억 5588115 N N 0 N 00 N
7 20250219 110337 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15780 10 2 0.06 194358680 12349 64.56 15770 15810 15710 20500 11040 15770 15738.82 24.90 0 -3976 16130 15950 15820 15640 15510 15885 15575 123 4730 500 11980 10 1 22437747 3541 4.63 0.27 12 0.06 3405.00 57617.00 21650 20240207 -27.11 14270 20241114 10.58 16000 -1.38 20250218 14310 10.27 20250116 20800 -24.13 20240401 14270 10.58 20241114 0.94 N 020000 500 123 억 5588115 N N 0 N 00 N
8 20250219 100336 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15750 -20 5 -0.13 50670940 3219 16.83 15770 15810 15710 20500 11040 15770 15741.21 24.90 0 -1842 16130 15950 15820 15640 15510 15885 15575 123 4730 500 11980 10 1 22437747 3534 4.63 0.27 12 0.01 3405.00 57617.00 21650 20240207 -27.25 14270 20241114 10.37 16000 -1.56 20250218 14310 10.06 20250116 20800 -24.28 20240401 14270 10.37 20241114 0.94 N 020000 500 123 억 5588115 N N 0 N 00 N
9 20250219 090337 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15770 0 3 0.00 205010 13 0.07 15770 15770 15770 20500 11040 15770 15770.00 24.90 0 -1 16130 15950 15820 15640 15510 15885 15575 123 4730 500 11980 10 1 22437747 3538 4.63 0.27 12 0.00 3405.00 57617.00 21650 20240207 -27.16 14270 20241114 10.51 16000 -1.44 20250218 14310 10.20 20250116 20800 -24.18 20240401 14270 10.51 20241114 0.94 N 020000 500 123 억 5588115 N N 0 N 00 N
10 20250218 160335 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15770 -170 5 -1.07 297009430 18800 29.22 16000 16000 15690 20700 11160 15940 15798.37 24.92 0 -8561 16406 16172 15746 15512 15086 16290 15630 123 4760 500 12110 10 1 22437747 3538 4.63 0.27 12 0.08 3405.00 57617.00 21650 20240207 -27.16 14270 20241114 10.51 16000 -1.44 20250218 14310 10.20 20250116 20800 -24.18 20240401 14270 10.51 20241114 0.95 N 020000 500 123 억 5591873 N N 40 N 00 N
11 20250218 150336 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15770 -170 5 -1.07 281168080 17796 27.66 16000 16000 15690 20700 11160 15940 15799.51 24.92 0 -7931 16406 16172 15746 15512 15086 16290 15630 123 4760 500 12110 10 1 22437747 3538 4.63 0.27 12 0.08 3405.00 57617.00 21650 20240207 -27.16 14270 20241114 10.51 16000 -1.44 20250218 14310 10.20 20250116 20800 -24.18 20240401 14270 10.51 20241114 0.95 N 020000 500 123 억 5591873 N N 40 N 00 N
12 20250218 140336 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15770 -170 5 -1.07 238474550 15092 23.46 16000 16000 15690 20700 11160 15940 15801.39 24.92 0 -6743 16406 16172 15746 15512 15086 16290 15630 123 4760 500 12110 10 1 22437747 3538 4.63 0.27 12 0.07 3405.00 57617.00 21650 20240207 -27.16 14270 20241114 10.51 16000 -1.44 20250218 14310 10.20 20250116 20800 -24.18 20240401 14270 10.51 20241114 0.95 N 020000 500 123 억 5591873 N N 40 N 00 N