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
093050/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
20250219,160729,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16540,60,2,0.36,954342040,58039,162.32,16490,16540,16360,21400,11540,16480,16443.10,13.08,0,103,16646,16562,16416,16332,16186,16490,16260,1462,4920,5000,12190,10,1,29240000,4836,5.86,0.31,12,0.20,2822.00,52543.00,16770,20250217,-1.37,13040,20240306,26.84,16770,-1.37,20250217,15270,8.32,20250113,16770,-1.37,20250217,13040,26.84,20240306,0.08,N,093050,5000,1462 억,,3823188,N,N,102,N,00,N
20250219,150731,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16490,10,2,0.06,889998570,54136,151.40,16490,16520,16360,21400,11540,16480,16440.05,13.08,0,887,16646,16562,16416,16332,16186,16490,16260,1462,4920,5000,12190,10,1,29240000,4822,5.84,0.31,12,0.19,2822.00,52543.00,16770,20250217,-1.67,13040,20240306,26.46,16770,-1.67,20250217,15270,7.99,20250113,16770,-1.67,20250217,13040,26.46,20240306,0.08,N,093050,5000,1462 억,,3823188,N,N,35,N,00,N
20250219,140728,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16470,-10,5,-0.06,570659060,34729,97.13,16490,16520,16360,21400,11540,16480,16431.77,13.08,0,2684,16646,16562,16416,16332,16186,16490,16260,1462,4920,5000,12190,10,1,29240000,4816,5.84,0.31,12,0.12,2822.00,52543.00,16770,20250217,-1.79,13040,20240306,26.30,16770,-1.79,20250217,15270,7.86,20250113,16770,-1.79,20250217,13040,26.30,20240306,0.08,N,093050,5000,1462 억,,3823188,N,N,35,N,00,N
20250219,130729,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16400,-80,5,-0.49,454424570,27662,77.36,16490,16520,16360,21400,11540,16480,16427.76,13.08,0,3239,16646,16562,16416,16332,16186,16490,16260,1462,4920,5000,12190,10,1,29240000,4795,5.81,0.31,12,0.09,2822.00,52543.00,16770,20250217,-2.21,13040,20240306,25.77,16770,-2.21,20250217,15270,7.40,20250113,16770,-2.21,20250217,13040,25.77,20240306,0.08,N,093050,5000,1462 억,,3823188,N,N,35,N,00,N
20250219,120728,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16460,-20,5,-0.12,377336000,22974,64.25,16490,16520,16360,21400,11540,16480,16424.48,13.08,0,3132,16646,16562,16416,16332,16186,16490,16260,1462,4920,5000,12190,10,1,29240000,4813,5.83,0.31,12,0.08,2822.00,52543.00,16770,20250217,-1.85,13040,20240306,26.23,16770,-1.85,20250217,15270,7.79,20250113,16770,-1.85,20250217,13040,26.23,20240306,0.08,N,093050,5000,1462 억,,3823188,N,N,35,N,00,N
20250219,110729,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16410,-70,5,-0.42,336135340,20472,57.25,16490,16520,16360,21400,11540,16480,16419.27,13.08,0,2991,16646,16562,16416,16332,16186,16490,16260,1462,4920,5000,12190,10,1,29240000,4798,5.82,0.31,12,0.07,2822.00,52543.00,16770,20250217,-2.15,13040,20240306,25.84,16770,-2.15,20250217,15270,7.47,20250113,16770,-2.15,20250217,13040,25.84,20240306,0.08,N,093050,5000,1462 억,,3823188,N,N,35,N,00,N
20250219,100728,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16500,20,2,0.12,130529260,7953,22.24,16490,16520,16360,21400,11540,16480,16412.58,13.08,0,1618,16646,16562,16416,16332,16186,16490,16260,1462,4920,5000,12190,10,1,29240000,4825,5.85,0.31,12,0.03,2822.00,52543.00,16770,20250217,-1.61,13040,20240306,26.53,16770,-1.61,20250217,15270,8.06,20250113,16770,-1.61,20250217,13040,26.53,20240306,0.08,N,093050,5000,1462 억,,3823188,N,N,35,N,00,N
20250219,090730,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16470,-10,5,-0.06,25389250,1546,4.32,16490,16490,16390,21400,11540,16480,16422.54,13.08,0,382,16646,16562,16416,16332,16186,16490,16260,1462,4920,5000,12190,10,1,29240000,4816,5.84,0.31,12,0.01,2822.00,52543.00,16770,20250217,-1.79,13040,20240306,26.30,16770,-1.79,20250217,15270,7.86,20250113,16770,-1.79,20250217,13040,26.30,20240306,0.08,N,093050,5000,1462 억,,3823188,N,N,35,N,00,N
20250218,160727,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16480,-70,5,-0.42,586551270,35754,68.27,16500,16500,16270,21500,11590,16550,16405.19,13.10,0,-7988,16983,16766,16553,16336,16123,16875,16445,1462,4950,5000,12240,10,1,29240000,4819,5.84,0.31,12,0.12,2822.00,52543.00,16770,20250217,-1.73,13040,20240306,26.38,16770,-1.73,20250217,15270,7.92,20250113,16770,-1.73,20250217,13040,26.38,20240306,0.05,N,093050,5000,1462 억,,3829673,N,N,35,N,00,N
20250218,150728,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16420,-130,5,-0.79,556555620,33932,64.80,16500,16500,16270,21500,11590,16550,16402.09,13.10,0,-6618,16983,16766,16553,16336,16123,16875,16445,1462,4950,5000,12240,10,1,29240000,4801,5.82,0.31,12,0.12,2822.00,52543.00,16770,20250217,-2.09,13040,20240306,25.92,16770,-2.09,20250217,15270,7.53,20250113,16770,-2.09,20250217,13040,25.92,20240306,0.05,N,093050,5000,1462 억,,3829673,N,N,1,N,00,N
20250218,140728,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16470,-80,5,-0.48,386178800,23571,45.01,16500,16500,16270,21500,11590,16550,16383.64,13.10,0,-5099,16983,16766,16553,16336,16123,16875,16445,1462,4950,5000,12240,10,1,29240000,4816,5.84,0.31,12,0.08,2822.00,52543.00,16770,20250217,-1.79,13040,20240306,26.30,16770,-1.79,20250217,15270,7.86,20250113,16770,-1.79,20250217,13040,26.30,20240306,0.05,N,093050,5000,1462 억,,3829673,N,N,1,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 160729 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16540 60 2 0.36 954342040 58039 162.32 16490 16540 16360 21400 11540 16480 16443.10 13.08 0 103 16646 16562 16416 16332 16186 16490 16260 1462 4920 5000 12190 10 1 29240000 4836 5.86 0.31 12 0.20 2822.00 52543.00 16770 20250217 -1.37 13040 20240306 26.84 16770 -1.37 20250217 15270 8.32 20250113 16770 -1.37 20250217 13040 26.84 20240306 0.08 N 093050 5000 1462 억 3823188 N N 102 N 00 N
3 20250219 150731 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16490 10 2 0.06 889998570 54136 151.40 16490 16520 16360 21400 11540 16480 16440.05 13.08 0 887 16646 16562 16416 16332 16186 16490 16260 1462 4920 5000 12190 10 1 29240000 4822 5.84 0.31 12 0.19 2822.00 52543.00 16770 20250217 -1.67 13040 20240306 26.46 16770 -1.67 20250217 15270 7.99 20250113 16770 -1.67 20250217 13040 26.46 20240306 0.08 N 093050 5000 1462 억 3823188 N N 35 N 00 N
4 20250219 140728 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16470 -10 5 -0.06 570659060 34729 97.13 16490 16520 16360 21400 11540 16480 16431.77 13.08 0 2684 16646 16562 16416 16332 16186 16490 16260 1462 4920 5000 12190 10 1 29240000 4816 5.84 0.31 12 0.12 2822.00 52543.00 16770 20250217 -1.79 13040 20240306 26.30 16770 -1.79 20250217 15270 7.86 20250113 16770 -1.79 20250217 13040 26.30 20240306 0.08 N 093050 5000 1462 억 3823188 N N 35 N 00 N
5 20250219 130729 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16400 -80 5 -0.49 454424570 27662 77.36 16490 16520 16360 21400 11540 16480 16427.76 13.08 0 3239 16646 16562 16416 16332 16186 16490 16260 1462 4920 5000 12190 10 1 29240000 4795 5.81 0.31 12 0.09 2822.00 52543.00 16770 20250217 -2.21 13040 20240306 25.77 16770 -2.21 20250217 15270 7.40 20250113 16770 -2.21 20250217 13040 25.77 20240306 0.08 N 093050 5000 1462 억 3823188 N N 35 N 00 N
6 20250219 120728 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16460 -20 5 -0.12 377336000 22974 64.25 16490 16520 16360 21400 11540 16480 16424.48 13.08 0 3132 16646 16562 16416 16332 16186 16490 16260 1462 4920 5000 12190 10 1 29240000 4813 5.83 0.31 12 0.08 2822.00 52543.00 16770 20250217 -1.85 13040 20240306 26.23 16770 -1.85 20250217 15270 7.79 20250113 16770 -1.85 20250217 13040 26.23 20240306 0.08 N 093050 5000 1462 억 3823188 N N 35 N 00 N
7 20250219 110729 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16410 -70 5 -0.42 336135340 20472 57.25 16490 16520 16360 21400 11540 16480 16419.27 13.08 0 2991 16646 16562 16416 16332 16186 16490 16260 1462 4920 5000 12190 10 1 29240000 4798 5.82 0.31 12 0.07 2822.00 52543.00 16770 20250217 -2.15 13040 20240306 25.84 16770 -2.15 20250217 15270 7.47 20250113 16770 -2.15 20250217 13040 25.84 20240306 0.08 N 093050 5000 1462 억 3823188 N N 35 N 00 N
8 20250219 100728 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16500 20 2 0.12 130529260 7953 22.24 16490 16520 16360 21400 11540 16480 16412.58 13.08 0 1618 16646 16562 16416 16332 16186 16490 16260 1462 4920 5000 12190 10 1 29240000 4825 5.85 0.31 12 0.03 2822.00 52543.00 16770 20250217 -1.61 13040 20240306 26.53 16770 -1.61 20250217 15270 8.06 20250113 16770 -1.61 20250217 13040 26.53 20240306 0.08 N 093050 5000 1462 억 3823188 N N 35 N 00 N
9 20250219 090730 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16470 -10 5 -0.06 25389250 1546 4.32 16490 16490 16390 21400 11540 16480 16422.54 13.08 0 382 16646 16562 16416 16332 16186 16490 16260 1462 4920 5000 12190 10 1 29240000 4816 5.84 0.31 12 0.01 2822.00 52543.00 16770 20250217 -1.79 13040 20240306 26.30 16770 -1.79 20250217 15270 7.86 20250113 16770 -1.79 20250217 13040 26.30 20240306 0.08 N 093050 5000 1462 억 3823188 N N 35 N 00 N
10 20250218 160727 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16480 -70 5 -0.42 586551270 35754 68.27 16500 16500 16270 21500 11590 16550 16405.19 13.10 0 -7988 16983 16766 16553 16336 16123 16875 16445 1462 4950 5000 12240 10 1 29240000 4819 5.84 0.31 12 0.12 2822.00 52543.00 16770 20250217 -1.73 13040 20240306 26.38 16770 -1.73 20250217 15270 7.92 20250113 16770 -1.73 20250217 13040 26.38 20240306 0.05 N 093050 5000 1462 억 3829673 N N 35 N 00 N
11 20250218 150728 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16420 -130 5 -0.79 556555620 33932 64.80 16500 16500 16270 21500 11590 16550 16402.09 13.10 0 -6618 16983 16766 16553 16336 16123 16875 16445 1462 4950 5000 12240 10 1 29240000 4801 5.82 0.31 12 0.12 2822.00 52543.00 16770 20250217 -2.09 13040 20240306 25.92 16770 -2.09 20250217 15270 7.53 20250113 16770 -2.09 20250217 13040 25.92 20240306 0.05 N 093050 5000 1462 억 3829673 N N 1 N 00 N
12 20250218 140728 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16470 -80 5 -0.48 386178800 23571 45.01 16500 16500 16270 21500 11590 16550 16383.64 13.10 0 -5099 16983 16766 16553 16336 16123 16875 16445 1462 4950 5000 12240 10 1 29240000 4816 5.84 0.31 12 0.08 2822.00 52543.00 16770 20250217 -1.79 13040 20240306 26.30 16770 -1.79 20250217 15270 7.86 20250113 16770 -1.79 20250217 13040 26.30 20240306 0.05 N 093050 5000 1462 억 3829673 N N 1 N 00 N