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
084870/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
20250219,160704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1066,-26,5,-2.38,139841107,133032,681.31,1100,1100,1033,1419,765,1092,1051.18,1.63,0,2112,1104,1097,1092,1085,1080,1101,1089,104,327,500,740,1,1,20856819,222,3.30,0.35,12,0.64,323.00,3022.00,1854,20240409,-42.50,1018,20250213,4.72,1252,-14.86,20250108,1018,4.72,20250213,1854,-42.50,20240409,1018,4.72,20250213,1.04,N,084870,500,104 억,,340200,N,N,20,N,00,N
20250219,150706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1058,-34,5,-3.11,127452051,121356,621.51,1100,1100,1033,1419,765,1092,1050.23,1.63,0,2976,1104,1097,1092,1085,1080,1101,1089,104,327,500,740,1,1,20856819,221,3.28,0.35,12,0.58,323.00,3022.00,1854,20240409,-42.93,1018,20250213,3.93,1252,-15.50,20250108,1018,3.93,20250213,1854,-42.93,20240409,1018,3.93,20250213,1.04,N,084870,500,104 억,,340200,N,N,0,N,00,N
20250219,140702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1055,-37,5,-3.39,122401836,116564,596.97,1100,1100,1033,1419,765,1092,1050.08,1.63,0,2972,1104,1097,1092,1085,1080,1101,1089,104,327,500,740,1,1,20856819,220,3.27,0.35,12,0.56,323.00,3022.00,1854,20240409,-43.10,1018,20250213,3.63,1252,-15.73,20250108,1018,3.63,20250213,1854,-43.10,20240409,1018,3.63,20250213,1.04,N,084870,500,104 억,,340200,N,N,0,N,00,N
20250219,130703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1056,-36,5,-3.30,112320246,107051,548.25,1100,1100,1033,1419,765,1092,1049.22,1.63,0,6590,1104,1097,1092,1085,1080,1101,1089,104,327,500,740,1,1,20856819,220,3.27,0.35,12,0.51,323.00,3022.00,1854,20240409,-43.04,1018,20250213,3.73,1252,-15.65,20250108,1018,3.73,20250213,1854,-43.04,20240409,1018,3.73,20250213,1.04,N,084870,500,104 억,,340200,N,N,0,N,00,N
20250219,120703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1045,-47,5,-4.30,104955049,100048,512.38,1100,1100,1033,1419,765,1092,1049.05,1.63,0,9869,1104,1097,1092,1085,1080,1101,1089,104,327,500,740,1,1,20856819,218,3.24,0.35,12,0.48,323.00,3022.00,1854,20240409,-43.64,1018,20250213,2.65,1252,-16.53,20250108,1018,2.65,20250213,1854,-43.64,20240409,1018,2.65,20250213,1.04,N,084870,500,104 억,,340200,N,N,0,N,00,N
20250219,110704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1046,-46,5,-4.21,61253233,57900,296.53,1100,1100,1045,1419,765,1092,1057.91,1.63,0,6779,1104,1097,1092,1085,1080,1101,1089,104,327,500,740,1,1,20856819,218,3.24,0.35,12,0.28,323.00,3022.00,1854,20240409,-43.58,1018,20250213,2.75,1252,-16.45,20250108,1018,2.75,20250213,1854,-43.58,20240409,1018,2.75,20250213,1.04,N,084870,500,104 억,,340200,N,N,0,N,00,N
20250219,100703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1060,-32,5,-2.93,38228728,35947,184.10,1100,1100,1048,1419,765,1092,1063.47,1.63,0,5645,1104,1097,1092,1085,1080,1101,1089,104,327,500,740,1,1,20856819,221,3.28,0.35,12,0.17,323.00,3022.00,1854,20240409,-42.83,1018,20250213,4.13,1252,-15.34,20250108,1018,4.13,20250213,1854,-42.83,20240409,1018,4.13,20250213,1.04,N,084870,500,104 억,,340200,N,N,0,N,00,N
20250219,090705,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1078,-14,5,-1.28,3926572,3599,18.43,1100,1100,1077,1419,765,1092,1091.02,1.63,0,-28,1104,1097,1092,1085,1080,1101,1089,104,327,500,740,1,1,20856819,225,3.34,0.36,12,0.02,323.00,3022.00,1854,20240409,-41.86,1018,20250213,5.89,1252,-13.90,20250108,1018,5.89,20250213,1854,-41.86,20240409,1018,5.89,20250213,1.04,N,084870,500,104 억,,340200,N,N,0,N,00,N
20250218,160702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1092,4,2,0.37,21319276,19526,19.44,1088,1099,1087,1414,762,1088,1091.84,1.64,0,-2512,1198,1143,1100,1045,1002,1170,1072,104,326,500,730,1,1,20856819,228,3.38,0.36,12,0.09,323.00,3022.00,1854,20240409,-41.10,1018,20250213,7.27,1252,-12.78,20250108,1018,7.27,20250213,1854,-41.10,20240409,1018,7.27,20250213,1.04,N,084870,500,104 억,,341358,N,N,8,N,00,N
20250218,150703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1089,1,2,0.09,18447517,16894,16.82,1088,1099,1087,1414,762,1088,1091.96,1.64,0,-2057,1198,1143,1100,1045,1002,1170,1072,104,326,500,730,1,1,20856819,227,3.37,0.36,12,0.08,323.00,3022.00,1854,20240409,-41.26,1018,20250213,6.97,1252,-13.02,20250108,1018,6.97,20250213,1854,-41.26,20240409,1018,6.97,20250213,1.04,N,084870,500,104 억,,341358,N,N,8,N,00,N
20250218,140703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1090,2,2,0.18,16994151,15560,15.49,1088,1099,1087,1414,762,1088,1092.17,1.64,0,-2044,1198,1143,1100,1045,1002,1170,1072,104,326,500,730,1,1,20856819,227,3.37,0.36,12,0.07,323.00,3022.00,1854,20240409,-41.21,1018,20250213,7.07,1252,-12.94,20250108,1018,7.07,20250213,1854,-41.21,20240409,1018,7.07,20250213,1.04,N,084870,500,104 억,,341358,N,N,8,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 160704 57 100.00 KOSPI 섬유·의류 N N N N N 1066 -26 5 -2.38 139841107 133032 681.31 1100 1100 1033 1419 765 1092 1051.18 1.63 0 2112 1104 1097 1092 1085 1080 1101 1089 104 327 500 740 1 1 20856819 222 3.30 0.35 12 0.64 323.00 3022.00 1854 20240409 -42.50 1018 20250213 4.72 1252 -14.86 20250108 1018 4.72 20250213 1854 -42.50 20240409 1018 4.72 20250213 1.04 N 084870 500 104 억 340200 N N 20 N 00 N
3 20250219 150706 57 100.00 KOSPI 섬유·의류 N N N N N 1058 -34 5 -3.11 127452051 121356 621.51 1100 1100 1033 1419 765 1092 1050.23 1.63 0 2976 1104 1097 1092 1085 1080 1101 1089 104 327 500 740 1 1 20856819 221 3.28 0.35 12 0.58 323.00 3022.00 1854 20240409 -42.93 1018 20250213 3.93 1252 -15.50 20250108 1018 3.93 20250213 1854 -42.93 20240409 1018 3.93 20250213 1.04 N 084870 500 104 억 340200 N N 0 N 00 N
4 20250219 140702 57 100.00 KOSPI 섬유·의류 N N N N N 1055 -37 5 -3.39 122401836 116564 596.97 1100 1100 1033 1419 765 1092 1050.08 1.63 0 2972 1104 1097 1092 1085 1080 1101 1089 104 327 500 740 1 1 20856819 220 3.27 0.35 12 0.56 323.00 3022.00 1854 20240409 -43.10 1018 20250213 3.63 1252 -15.73 20250108 1018 3.63 20250213 1854 -43.10 20240409 1018 3.63 20250213 1.04 N 084870 500 104 억 340200 N N 0 N 00 N
5 20250219 130703 57 100.00 KOSPI 섬유·의류 N N N N N 1056 -36 5 -3.30 112320246 107051 548.25 1100 1100 1033 1419 765 1092 1049.22 1.63 0 6590 1104 1097 1092 1085 1080 1101 1089 104 327 500 740 1 1 20856819 220 3.27 0.35 12 0.51 323.00 3022.00 1854 20240409 -43.04 1018 20250213 3.73 1252 -15.65 20250108 1018 3.73 20250213 1854 -43.04 20240409 1018 3.73 20250213 1.04 N 084870 500 104 억 340200 N N 0 N 00 N
6 20250219 120703 57 100.00 KOSPI 섬유·의류 N N N N N 1045 -47 5 -4.30 104955049 100048 512.38 1100 1100 1033 1419 765 1092 1049.05 1.63 0 9869 1104 1097 1092 1085 1080 1101 1089 104 327 500 740 1 1 20856819 218 3.24 0.35 12 0.48 323.00 3022.00 1854 20240409 -43.64 1018 20250213 2.65 1252 -16.53 20250108 1018 2.65 20250213 1854 -43.64 20240409 1018 2.65 20250213 1.04 N 084870 500 104 억 340200 N N 0 N 00 N
7 20250219 110704 57 100.00 KOSPI 섬유·의류 N N N N N 1046 -46 5 -4.21 61253233 57900 296.53 1100 1100 1045 1419 765 1092 1057.91 1.63 0 6779 1104 1097 1092 1085 1080 1101 1089 104 327 500 740 1 1 20856819 218 3.24 0.35 12 0.28 323.00 3022.00 1854 20240409 -43.58 1018 20250213 2.75 1252 -16.45 20250108 1018 2.75 20250213 1854 -43.58 20240409 1018 2.75 20250213 1.04 N 084870 500 104 억 340200 N N 0 N 00 N
8 20250219 100703 57 100.00 KOSPI 섬유·의류 N N N N N 1060 -32 5 -2.93 38228728 35947 184.10 1100 1100 1048 1419 765 1092 1063.47 1.63 0 5645 1104 1097 1092 1085 1080 1101 1089 104 327 500 740 1 1 20856819 221 3.28 0.35 12 0.17 323.00 3022.00 1854 20240409 -42.83 1018 20250213 4.13 1252 -15.34 20250108 1018 4.13 20250213 1854 -42.83 20240409 1018 4.13 20250213 1.04 N 084870 500 104 억 340200 N N 0 N 00 N
9 20250219 090705 57 100.00 KOSPI 섬유·의류 N N N N N 1078 -14 5 -1.28 3926572 3599 18.43 1100 1100 1077 1419 765 1092 1091.02 1.63 0 -28 1104 1097 1092 1085 1080 1101 1089 104 327 500 740 1 1 20856819 225 3.34 0.36 12 0.02 323.00 3022.00 1854 20240409 -41.86 1018 20250213 5.89 1252 -13.90 20250108 1018 5.89 20250213 1854 -41.86 20240409 1018 5.89 20250213 1.04 N 084870 500 104 억 340200 N N 0 N 00 N
10 20250218 160702 57 100.00 KOSPI 섬유·의류 N N N N N 1092 4 2 0.37 21319276 19526 19.44 1088 1099 1087 1414 762 1088 1091.84 1.64 0 -2512 1198 1143 1100 1045 1002 1170 1072 104 326 500 730 1 1 20856819 228 3.38 0.36 12 0.09 323.00 3022.00 1854 20240409 -41.10 1018 20250213 7.27 1252 -12.78 20250108 1018 7.27 20250213 1854 -41.10 20240409 1018 7.27 20250213 1.04 N 084870 500 104 억 341358 N N 8 N 00 N
11 20250218 150703 57 100.00 KOSPI 섬유·의류 N N N N N 1089 1 2 0.09 18447517 16894 16.82 1088 1099 1087 1414 762 1088 1091.96 1.64 0 -2057 1198 1143 1100 1045 1002 1170 1072 104 326 500 730 1 1 20856819 227 3.37 0.36 12 0.08 323.00 3022.00 1854 20240409 -41.26 1018 20250213 6.97 1252 -13.02 20250108 1018 6.97 20250213 1854 -41.26 20240409 1018 6.97 20250213 1.04 N 084870 500 104 억 341358 N N 8 N 00 N
12 20250218 140703 57 100.00 KOSPI 섬유·의류 N N N N N 1090 2 2 0.18 16994151 15560 15.49 1088 1099 1087 1414 762 1088 1092.17 1.64 0 -2044 1198 1143 1100 1045 1002 1170 1072 104 326 500 730 1 1 20856819 227 3.37 0.36 12 0.07 323.00 3022.00 1854 20240409 -41.21 1018 20250213 7.07 1252 -12.94 20250108 1018 7.07 20250213 1854 -41.21 20240409 1018 7.07 20250213 1.04 N 084870 500 104 억 341358 N N 8 N 00 N