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
090370/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
20250219,160720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1367,17,2,1.26,43916247,32213,72.43,1350,1420,1350,1755,945,1350,1363.31,0.00,0,-1327,1414,1381,1338,1305,1262,1398,1322,623,405,2500,910,1,1,24904689,340,-4.67,0.47,12,0.13,-293.00,2885.00,2360,20240220,-42.08,1164,20241204,17.44,1450,-5.72,20250214,1210,12.98,20250210,2360,-42.08,20240220,1164,17.44,20241204,0.00,N,090370,2500,622 억,,0,N,N,24,N,00,N
20250219,150722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1361,11,2,0.81,43732062,32078,72.13,1350,1420,1350,1755,945,1350,1363.30,0.00,0,-1332,1414,1381,1338,1305,1262,1398,1322,623,405,2500,910,1,1,24904689,339,-4.65,0.47,12,0.13,-293.00,2885.00,2360,20240220,-42.33,1164,20241204,16.92,1450,-6.14,20250214,1210,12.48,20250210,2360,-42.33,20240220,1164,16.92,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20250219,140718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1362,12,2,0.89,42382527,31086,69.90,1350,1420,1350,1755,945,1350,1363.40,0.00,0,-1232,1414,1381,1338,1305,1262,1398,1322,623,405,2500,910,1,1,24904689,339,-4.65,0.47,12,0.12,-293.00,2885.00,2360,20240220,-42.29,1164,20241204,17.01,1450,-6.07,20250214,1210,12.56,20250210,2360,-42.29,20240220,1164,17.01,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20250219,130719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1367,17,2,1.26,34395617,25252,56.78,1350,1420,1350,1755,945,1350,1362.09,0.00,0,-40,1414,1381,1338,1305,1262,1398,1322,623,405,2500,910,1,1,24904689,340,-4.67,0.47,12,0.10,-293.00,2885.00,2360,20240220,-42.08,1164,20241204,17.44,1450,-5.72,20250214,1210,12.98,20250210,2360,-42.08,20240220,1164,17.44,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20250219,120719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1367,17,2,1.26,29480295,21633,48.64,1350,1420,1350,1755,945,1350,1362.75,0.00,0,-685,1414,1381,1338,1305,1262,1398,1322,623,405,2500,910,1,1,24904689,340,-4.67,0.47,12,0.09,-293.00,2885.00,2360,20240220,-42.08,1164,20241204,17.44,1450,-5.72,20250214,1210,12.98,20250210,2360,-42.08,20240220,1164,17.44,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20250219,110720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1362,12,2,0.89,25839507,18973,42.66,1350,1420,1350,1755,945,1350,1361.91,0.00,0,-200,1414,1381,1338,1305,1262,1398,1322,623,405,2500,910,1,1,24904689,339,-4.65,0.47,12,0.08,-293.00,2885.00,2360,20240220,-42.29,1164,20241204,17.01,1450,-6.07,20250214,1210,12.56,20250210,2360,-42.29,20240220,1164,17.01,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20250219,100719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1362,12,2,0.89,20168665,14805,33.29,1350,1420,1350,1755,945,1350,1362.29,0.00,0,-250,1414,1381,1338,1305,1262,1398,1322,623,405,2500,910,1,1,24904689,339,-4.65,0.47,12,0.06,-293.00,2885.00,2360,20240220,-42.29,1164,20241204,17.01,1450,-6.07,20250214,1210,12.56,20250210,2360,-42.29,20240220,1164,17.01,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20250219,090721,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1358,8,2,0.59,5090948,3752,8.44,1350,1420,1350,1755,945,1350,1356.86,0.00,0,863,1414,1381,1338,1305,1262,1398,1322,623,405,2500,910,1,1,24904689,338,-4.63,0.47,12,0.02,-293.00,2885.00,2360,20240220,-42.46,1164,20241204,16.67,1450,-6.34,20250214,1210,12.23,20250210,2360,-42.46,20240220,1164,16.67,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20250218,160718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,53,2,4.09,58683660,44439,162.92,1295,1371,1295,1686,908,1297,1320.54,0.00,0,460,1357,1327,1299,1269,1241,1342,1284,623,389,2500,880,1,1,24904689,336,-4.61,0.47,12,0.18,-293.00,2885.00,2360,20240220,-42.80,1164,20241204,15.98,1450,-6.90,20250214,1210,11.57,20250210,2360,-42.80,20240220,1164,15.98,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,N,00,N
20250218,150719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1336,39,2,3.01,55425669,42022,154.06,1295,1371,1295,1686,908,1297,1318.97,0.00,0,488,1357,1327,1299,1269,1241,1342,1284,623,389,2500,880,1,1,24904689,333,-4.56,0.46,12,0.17,-293.00,2885.00,2360,20240220,-43.39,1164,20241204,14.78,1450,-7.86,20250214,1210,10.41,20250210,2360,-43.39,20240220,1164,14.78,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,N,00,N
20250218,140719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1330,33,2,2.54,42208550,32086,117.63,1295,1371,1295,1686,908,1297,1315.48,0.00,0,-299,1357,1327,1299,1269,1241,1342,1284,623,389,2500,880,1,1,24904689,331,-4.54,0.46,12,0.13,-293.00,2885.00,2360,20240220,-43.64,1164,20241204,14.26,1450,-8.28,20250214,1210,9.92,20250210,2360,-43.64,20240220,1164,14.26,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,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 160720 57 100.00 KOSPI 섬유·의류 N N N N N 1367 17 2 1.26 43916247 32213 72.43 1350 1420 1350 1755 945 1350 1363.31 0.00 0 -1327 1414 1381 1338 1305 1262 1398 1322 623 405 2500 910 1 1 24904689 340 -4.67 0.47 12 0.13 -293.00 2885.00 2360 20240220 -42.08 1164 20241204 17.44 1450 -5.72 20250214 1210 12.98 20250210 2360 -42.08 20240220 1164 17.44 20241204 0.00 N 090370 2500 622 억 0 N N 24 N 00 N
3 20250219 150722 57 100.00 KOSPI 섬유·의류 N N N N N 1361 11 2 0.81 43732062 32078 72.13 1350 1420 1350 1755 945 1350 1363.30 0.00 0 -1332 1414 1381 1338 1305 1262 1398 1322 623 405 2500 910 1 1 24904689 339 -4.65 0.47 12 0.13 -293.00 2885.00 2360 20240220 -42.33 1164 20241204 16.92 1450 -6.14 20250214 1210 12.48 20250210 2360 -42.33 20240220 1164 16.92 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
4 20250219 140718 57 100.00 KOSPI 섬유·의류 N N N N N 1362 12 2 0.89 42382527 31086 69.90 1350 1420 1350 1755 945 1350 1363.40 0.00 0 -1232 1414 1381 1338 1305 1262 1398 1322 623 405 2500 910 1 1 24904689 339 -4.65 0.47 12 0.12 -293.00 2885.00 2360 20240220 -42.29 1164 20241204 17.01 1450 -6.07 20250214 1210 12.56 20250210 2360 -42.29 20240220 1164 17.01 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
5 20250219 130719 57 100.00 KOSPI 섬유·의류 N N N N N 1367 17 2 1.26 34395617 25252 56.78 1350 1420 1350 1755 945 1350 1362.09 0.00 0 -40 1414 1381 1338 1305 1262 1398 1322 623 405 2500 910 1 1 24904689 340 -4.67 0.47 12 0.10 -293.00 2885.00 2360 20240220 -42.08 1164 20241204 17.44 1450 -5.72 20250214 1210 12.98 20250210 2360 -42.08 20240220 1164 17.44 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
6 20250219 120719 57 100.00 KOSPI 섬유·의류 N N N N N 1367 17 2 1.26 29480295 21633 48.64 1350 1420 1350 1755 945 1350 1362.75 0.00 0 -685 1414 1381 1338 1305 1262 1398 1322 623 405 2500 910 1 1 24904689 340 -4.67 0.47 12 0.09 -293.00 2885.00 2360 20240220 -42.08 1164 20241204 17.44 1450 -5.72 20250214 1210 12.98 20250210 2360 -42.08 20240220 1164 17.44 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
7 20250219 110720 57 100.00 KOSPI 섬유·의류 N N N N N 1362 12 2 0.89 25839507 18973 42.66 1350 1420 1350 1755 945 1350 1361.91 0.00 0 -200 1414 1381 1338 1305 1262 1398 1322 623 405 2500 910 1 1 24904689 339 -4.65 0.47 12 0.08 -293.00 2885.00 2360 20240220 -42.29 1164 20241204 17.01 1450 -6.07 20250214 1210 12.56 20250210 2360 -42.29 20240220 1164 17.01 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
8 20250219 100719 57 100.00 KOSPI 섬유·의류 N N N N N 1362 12 2 0.89 20168665 14805 33.29 1350 1420 1350 1755 945 1350 1362.29 0.00 0 -250 1414 1381 1338 1305 1262 1398 1322 623 405 2500 910 1 1 24904689 339 -4.65 0.47 12 0.06 -293.00 2885.00 2360 20240220 -42.29 1164 20241204 17.01 1450 -6.07 20250214 1210 12.56 20250210 2360 -42.29 20240220 1164 17.01 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
9 20250219 090721 57 100.00 KOSPI 섬유·의류 N N N N N 1358 8 2 0.59 5090948 3752 8.44 1350 1420 1350 1755 945 1350 1356.86 0.00 0 863 1414 1381 1338 1305 1262 1398 1322 623 405 2500 910 1 1 24904689 338 -4.63 0.47 12 0.02 -293.00 2885.00 2360 20240220 -42.46 1164 20241204 16.67 1450 -6.34 20250214 1210 12.23 20250210 2360 -42.46 20240220 1164 16.67 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
10 20250218 160718 57 100.00 KOSPI 섬유·의류 N N N N N 1350 53 2 4.09 58683660 44439 162.92 1295 1371 1295 1686 908 1297 1320.54 0.00 0 460 1357 1327 1299 1269 1241 1342 1284 623 389 2500 880 1 1 24904689 336 -4.61 0.47 12 0.18 -293.00 2885.00 2360 20240220 -42.80 1164 20241204 15.98 1450 -6.90 20250214 1210 11.57 20250210 2360 -42.80 20240220 1164 15.98 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N
11 20250218 150719 57 100.00 KOSPI 섬유·의류 N N N N N 1336 39 2 3.01 55425669 42022 154.06 1295 1371 1295 1686 908 1297 1318.97 0.00 0 488 1357 1327 1299 1269 1241 1342 1284 623 389 2500 880 1 1 24904689 333 -4.56 0.46 12 0.17 -293.00 2885.00 2360 20240220 -43.39 1164 20241204 14.78 1450 -7.86 20250214 1210 10.41 20250210 2360 -43.39 20240220 1164 14.78 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N
12 20250218 140719 57 100.00 KOSPI 섬유·의류 N N N N N 1330 33 2 2.54 42208550 32086 117.63 1295 1371 1295 1686 908 1297 1315.48 0.00 0 -299 1357 1327 1299 1269 1241 1342 1284 623 389 2500 880 1 1 24904689 331 -4.54 0.46 12 0.13 -293.00 2885.00 2360 20240220 -43.64 1164 20241204 14.26 1450 -8.28 20250214 1210 9.92 20250210 2360 -43.64 20240220 1164 14.26 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N