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
093240/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
20250219,160730,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2030,-230,5,-10.18,9965487694,4920747,871.93,2200,2205,1977,2935,1585,2260,2025.17,0.47,0,-187031,2313,2286,2243,2216,2173,2300,2230,177,675,500,1400,5,1,35454022,720,9.90,0.83,06,13.88,205.00,2458.00,3200,20241211,-36.56,968,20240806,109.71,2940,-30.95,20250115,1976,2.73,20250123,3200,-36.56,20241211,968,109.71,20240806,1.40,N,093240,500,177 억,,165965,N,N,31,N,00,N
20250219,150732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2030,-230,5,-10.18,9557557064,4719859,836.33,2200,2205,1977,2935,1585,2260,2024.95,0.47,0,-176135,2313,2286,2243,2216,2173,2300,2230,177,675,500,1400,5,1,35454022,720,9.90,0.83,06,13.31,205.00,2458.00,3200,20241211,-36.56,968,20240806,109.71,2940,-30.95,20250115,1976,2.73,20250123,3200,-36.56,20241211,968,109.71,20240806,1.40,N,093240,500,177 억,,165965,N,N,0,N,00,N
20250219,140728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2005,-255,5,-11.28,8668030436,4277756,757.99,2200,2205,1977,2935,1585,2260,2026.28,0.47,0,-188125,2313,2286,2243,2216,2173,2300,2230,177,675,500,1400,5,1,35454022,711,9.78,0.82,06,12.07,205.00,2458.00,3200,20241211,-37.34,968,20240806,107.13,2940,-31.80,20250115,1976,1.47,20250123,3200,-37.34,20241211,968,107.13,20240806,1.40,N,093240,500,177 억,,165965,N,N,0,N,00,N
20250219,130729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,-260,5,-11.50,8388996879,4138349,733.29,2200,2205,1977,2935,1585,2260,2027.11,0.47,0,-188905,2313,2286,2243,2216,2173,2300,2230,177,675,500,1400,5,1,35454022,709,9.76,0.81,06,11.67,205.00,2458.00,3200,20241211,-37.50,968,20240806,106.61,2940,-31.97,20250115,1976,1.21,20250123,3200,-37.50,20241211,968,106.61,20240806,1.40,N,093240,500,177 억,,165965,N,N,0,N,00,N
20250219,120729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1988,-272,5,-12.04,7641034346,3764762,667.09,2200,2205,1977,2935,1585,2260,2029.60,0.47,0,-197360,2313,2286,2243,2216,2173,2300,2230,177,675,500,1400,1,1,35454022,705,9.70,0.81,06,10.62,205.00,2458.00,3200,20241211,-37.88,968,20240806,105.37,2940,-32.38,20250115,1976,0.61,20250123,3200,-37.88,20241211,968,105.37,20240806,1.40,N,093240,500,177 억,,165965,N,N,0,N,00,N
20250219,110729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1990,-270,5,-11.95,6844872883,3363443,595.98,2200,2205,1981,2935,1585,2260,2035.05,0.47,0,-189569,2313,2286,2243,2216,2173,2300,2230,177,675,500,1400,1,1,35454022,706,9.71,0.81,06,9.49,205.00,2458.00,3200,20241211,-37.81,968,20240806,105.58,2940,-32.31,20250115,1976,0.71,20250123,3200,-37.81,20241211,968,105.58,20240806,1.40,N,093240,500,177 억,,165965,N,N,0,N,00,N
20250219,100729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2015,-245,5,-10.84,5371592590,2624892,465.12,2200,2205,2000,2935,1585,2260,2046.37,0.47,0,-150447,2313,2286,2243,2216,2173,2300,2230,177,675,500,1400,5,1,35454022,714,9.83,0.82,06,7.40,205.00,2458.00,3200,20241211,-37.03,968,20240806,108.16,2940,-31.46,20250115,1976,1.97,20250123,3200,-37.03,20241211,968,108.16,20240806,1.40,N,093240,500,177 억,,165965,N,N,0,N,00,N
20250219,090731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2050,-210,5,-9.29,1954553430,935059,165.69,2200,2205,2000,2935,1585,2260,2090.23,0.47,0,22284,2313,2286,2243,2216,2173,2300,2230,177,675,500,1400,5,1,35454022,727,10.00,0.83,06,2.64,205.00,2458.00,3200,20241211,-35.94,968,20240806,111.78,2940,-30.27,20250115,1976,3.74,20250123,3200,-35.94,20241211,968,111.78,20240806,1.40,N,093240,500,177 억,,165965,N,N,0,N,00,N
20250218,160728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2260,35,2,1.57,1257822495,561799,97.02,2215,2270,2200,2890,1560,2225,2238.84,0.27,0,68474,2305,2265,2210,2170,2115,2285,2190,177,665,500,1370,5,1,35454022,801,11.02,0.92,06,1.58,205.00,2458.00,3200,20241211,-29.37,968,20240806,133.47,2940,-23.13,20250115,1976,14.37,20250123,3200,-29.37,20241211,968,133.47,20240806,1.35,N,093240,500,177 억,,97413,N,N,13,N,00,N
20250218,150729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2265,40,2,1.80,1177132865,526147,90.86,2215,2270,2200,2890,1560,2225,2237.27,0.27,0,69625,2305,2265,2210,2170,2115,2285,2190,177,665,500,1370,5,1,35454022,803,11.05,0.92,06,1.48,205.00,2458.00,3200,20241211,-29.22,968,20240806,133.99,2940,-22.96,20250115,1976,14.63,20250123,3200,-29.22,20241211,968,133.99,20240806,1.35,N,093240,500,177 억,,97413,N,N,13,N,00,N
20250218,140729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2225,0,3,0.00,953260325,426707,73.69,2215,2260,2200,2890,1560,2225,2233.99,0.27,0,40358,2305,2265,2210,2170,2115,2285,2190,177,665,500,1370,5,1,35454022,789,10.85,0.91,06,1.20,205.00,2458.00,3200,20241211,-30.47,968,20240806,129.86,2940,-24.32,20250115,1976,12.60,20250123,3200,-30.47,20241211,968,129.86,20240806,1.35,N,093240,500,177 억,,97413,N,N,13,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 160730 57 100.00 KOSPI 섬유·의류 N N N N N 2030 -230 5 -10.18 9965487694 4920747 871.93 2200 2205 1977 2935 1585 2260 2025.17 0.47 0 -187031 2313 2286 2243 2216 2173 2300 2230 177 675 500 1400 5 1 35454022 720 9.90 0.83 06 13.88 205.00 2458.00 3200 20241211 -36.56 968 20240806 109.71 2940 -30.95 20250115 1976 2.73 20250123 3200 -36.56 20241211 968 109.71 20240806 1.40 N 093240 500 177 억 165965 N N 31 N 00 N
3 20250219 150732 57 100.00 KOSPI 섬유·의류 N N N N N 2030 -230 5 -10.18 9557557064 4719859 836.33 2200 2205 1977 2935 1585 2260 2024.95 0.47 0 -176135 2313 2286 2243 2216 2173 2300 2230 177 675 500 1400 5 1 35454022 720 9.90 0.83 06 13.31 205.00 2458.00 3200 20241211 -36.56 968 20240806 109.71 2940 -30.95 20250115 1976 2.73 20250123 3200 -36.56 20241211 968 109.71 20240806 1.40 N 093240 500 177 억 165965 N N 0 N 00 N
4 20250219 140728 57 100.00 KOSPI 섬유·의류 N N N N N 2005 -255 5 -11.28 8668030436 4277756 757.99 2200 2205 1977 2935 1585 2260 2026.28 0.47 0 -188125 2313 2286 2243 2216 2173 2300 2230 177 675 500 1400 5 1 35454022 711 9.78 0.82 06 12.07 205.00 2458.00 3200 20241211 -37.34 968 20240806 107.13 2940 -31.80 20250115 1976 1.47 20250123 3200 -37.34 20241211 968 107.13 20240806 1.40 N 093240 500 177 억 165965 N N 0 N 00 N
5 20250219 130729 57 100.00 KOSPI 섬유·의류 N N N N N 2000 -260 5 -11.50 8388996879 4138349 733.29 2200 2205 1977 2935 1585 2260 2027.11 0.47 0 -188905 2313 2286 2243 2216 2173 2300 2230 177 675 500 1400 5 1 35454022 709 9.76 0.81 06 11.67 205.00 2458.00 3200 20241211 -37.50 968 20240806 106.61 2940 -31.97 20250115 1976 1.21 20250123 3200 -37.50 20241211 968 106.61 20240806 1.40 N 093240 500 177 억 165965 N N 0 N 00 N
6 20250219 120729 57 100.00 KOSPI 섬유·의류 N N N N N 1988 -272 5 -12.04 7641034346 3764762 667.09 2200 2205 1977 2935 1585 2260 2029.60 0.47 0 -197360 2313 2286 2243 2216 2173 2300 2230 177 675 500 1400 1 1 35454022 705 9.70 0.81 06 10.62 205.00 2458.00 3200 20241211 -37.88 968 20240806 105.37 2940 -32.38 20250115 1976 0.61 20250123 3200 -37.88 20241211 968 105.37 20240806 1.40 N 093240 500 177 억 165965 N N 0 N 00 N
7 20250219 110729 57 100.00 KOSPI 섬유·의류 N N N N N 1990 -270 5 -11.95 6844872883 3363443 595.98 2200 2205 1981 2935 1585 2260 2035.05 0.47 0 -189569 2313 2286 2243 2216 2173 2300 2230 177 675 500 1400 1 1 35454022 706 9.71 0.81 06 9.49 205.00 2458.00 3200 20241211 -37.81 968 20240806 105.58 2940 -32.31 20250115 1976 0.71 20250123 3200 -37.81 20241211 968 105.58 20240806 1.40 N 093240 500 177 억 165965 N N 0 N 00 N
8 20250219 100729 57 100.00 KOSPI 섬유·의류 N N N N N 2015 -245 5 -10.84 5371592590 2624892 465.12 2200 2205 2000 2935 1585 2260 2046.37 0.47 0 -150447 2313 2286 2243 2216 2173 2300 2230 177 675 500 1400 5 1 35454022 714 9.83 0.82 06 7.40 205.00 2458.00 3200 20241211 -37.03 968 20240806 108.16 2940 -31.46 20250115 1976 1.97 20250123 3200 -37.03 20241211 968 108.16 20240806 1.40 N 093240 500 177 억 165965 N N 0 N 00 N
9 20250219 090731 57 100.00 KOSPI 섬유·의류 N N N N N 2050 -210 5 -9.29 1954553430 935059 165.69 2200 2205 2000 2935 1585 2260 2090.23 0.47 0 22284 2313 2286 2243 2216 2173 2300 2230 177 675 500 1400 5 1 35454022 727 10.00 0.83 06 2.64 205.00 2458.00 3200 20241211 -35.94 968 20240806 111.78 2940 -30.27 20250115 1976 3.74 20250123 3200 -35.94 20241211 968 111.78 20240806 1.40 N 093240 500 177 억 165965 N N 0 N 00 N
10 20250218 160728 57 100.00 KOSPI 섬유·의류 N N N N N 2260 35 2 1.57 1257822495 561799 97.02 2215 2270 2200 2890 1560 2225 2238.84 0.27 0 68474 2305 2265 2210 2170 2115 2285 2190 177 665 500 1370 5 1 35454022 801 11.02 0.92 06 1.58 205.00 2458.00 3200 20241211 -29.37 968 20240806 133.47 2940 -23.13 20250115 1976 14.37 20250123 3200 -29.37 20241211 968 133.47 20240806 1.35 N 093240 500 177 억 97413 N N 13 N 00 N
11 20250218 150729 57 100.00 KOSPI 섬유·의류 N N N N N 2265 40 2 1.80 1177132865 526147 90.86 2215 2270 2200 2890 1560 2225 2237.27 0.27 0 69625 2305 2265 2210 2170 2115 2285 2190 177 665 500 1370 5 1 35454022 803 11.05 0.92 06 1.48 205.00 2458.00 3200 20241211 -29.22 968 20240806 133.99 2940 -22.96 20250115 1976 14.63 20250123 3200 -29.22 20241211 968 133.99 20240806 1.35 N 093240 500 177 억 97413 N N 13 N 00 N
12 20250218 140729 57 100.00 KOSPI 섬유·의류 N N N N N 2225 0 3 0.00 953260325 426707 73.69 2215 2260 2200 2890 1560 2225 2233.99 0.27 0 40358 2305 2265 2210 2170 2115 2285 2190 177 665 500 1370 5 1 35454022 789 10.85 0.91 06 1.20 205.00 2458.00 3200 20241211 -30.47 968 20240806 129.86 2940 -24.32 20250115 1976 12.60 20250123 3200 -30.47 20241211 968 129.86 20240806 1.35 N 093240 500 177 억 97413 N N 13 N 00 N