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
111110/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
20250219,160808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7450,60,2,0.81,158718810,21478,56.24,7430,7490,7320,9600,5180,7390,7389.28,0.61,0,5453,7690,7540,7450,7300,7210,7495,7255,55,2210,500,5020,10,1,9749984,726,3.94,0.43,12,0.22,1893.00,17284.00,9020,20241031,-17.41,6400,20240805,16.41,8150,-8.59,20250120,7050,5.67,20250203,9020,-17.41,20241031,6400,16.41,20240805,2.25,N,111110,500,55 억,,59732,N,N,8,N,00,N
20250219,150810,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7440,50,2,0.68,147146360,19926,52.18,7430,7490,7320,9600,5180,7390,7384.64,0.61,0,5838,7690,7540,7450,7300,7210,7495,7255,55,2210,500,5020,10,1,9749984,725,3.93,0.43,12,0.20,1893.00,17284.00,9020,20241031,-17.52,6400,20240805,16.25,8150,-8.71,20250120,7050,5.53,20250203,9020,-17.52,20241031,6400,16.25,20240805,2.25,N,111110,500,55 억,,59732,N,N,0,N,00,N
20250219,140807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7380,-10,5,-0.14,124831650,16923,44.31,7430,7430,7320,9600,5180,7390,7376.45,0.61,0,5766,7690,7540,7450,7300,7210,7495,7255,55,2210,500,5020,10,1,9749984,720,3.90,0.43,12,0.17,1893.00,17284.00,9020,20241031,-18.18,6400,20240805,15.31,8150,-9.45,20250120,7050,4.68,20250203,9020,-18.18,20241031,6400,15.31,20240805,2.25,N,111110,500,55 억,,59732,N,N,0,N,00,N
20250219,130808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7400,10,2,0.14,102660720,13919,36.45,7430,7430,7320,9600,5180,7390,7375.58,0.61,0,5424,7690,7540,7450,7300,7210,7495,7255,55,2210,500,5020,10,1,9749984,721,3.91,0.43,12,0.14,1893.00,17284.00,9020,20241031,-17.96,6400,20240805,15.62,8150,-9.20,20250120,7050,4.96,20250203,9020,-17.96,20241031,6400,15.62,20240805,2.25,N,111110,500,55 억,,59732,N,N,0,N,00,N
20250219,120807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7380,-10,5,-0.14,96366580,13068,34.22,7430,7430,7320,9600,5180,7390,7374.24,0.61,0,4976,7690,7540,7450,7300,7210,7495,7255,55,2210,500,5020,10,1,9749984,720,3.90,0.43,12,0.13,1893.00,17284.00,9020,20241031,-18.18,6400,20240805,15.31,8150,-9.45,20250120,7050,4.68,20250203,9020,-18.18,20241031,6400,15.31,20240805,2.25,N,111110,500,55 억,,59732,N,N,0,N,00,N
20250219,110808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7400,10,2,0.14,49675180,6738,17.64,7430,7430,7320,9600,5180,7390,7372.39,0.61,0,472,7690,7540,7450,7300,7210,7495,7255,55,2210,500,5020,10,1,9749984,721,3.91,0.43,12,0.07,1893.00,17284.00,9020,20241031,-17.96,6400,20240805,15.62,8150,-9.20,20250120,7050,4.96,20250203,9020,-17.96,20241031,6400,15.62,20240805,2.25,N,111110,500,55 억,,59732,N,N,0,N,00,N
20250219,100808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7370,-20,5,-0.27,42919970,5824,15.25,7430,7430,7320,9600,5180,7390,7369.50,0.61,0,492,7690,7540,7450,7300,7210,7495,7255,55,2210,500,5020,10,1,9749984,719,3.89,0.43,12,0.06,1893.00,17284.00,9020,20241031,-18.29,6400,20240805,15.16,8150,-9.57,20250120,7050,4.54,20250203,9020,-18.29,20241031,6400,15.16,20240805,2.25,N,111110,500,55 억,,59732,N,N,0,N,00,N
20250219,090809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7430,40,2,0.54,438370,59,0.15,7430,7430,7430,9600,5180,7390,7430.00,0.61,0,-14,7690,7540,7450,7300,7210,7495,7255,55,2210,500,5020,10,1,9749984,724,3.92,0.43,12,0.00,1893.00,17284.00,9020,20241031,-17.63,6400,20240805,16.09,8150,-8.83,20250120,7050,5.39,20250203,9020,-17.63,20241031,6400,16.09,20240805,2.25,N,111110,500,55 억,,59732,N,N,0,N,00,N
20250218,160806,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7390,-180,5,-2.38,281621260,37978,90.19,7570,7600,7360,9840,5300,7570,7415.38,0.65,0,-774,7990,7780,7650,7440,7310,7715,7375,55,2270,500,5140,10,1,9749984,721,3.90,0.43,12,0.39,1893.00,17284.00,9020,20241031,-18.07,6400,20240805,15.47,8150,-9.33,20250120,7050,4.82,20250203,9020,-18.07,20241031,6400,15.47,20240805,2.24,N,111110,500,55 억,,63657,N,N,4,N,00,N
20250218,150807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7410,-160,5,-2.11,257063550,34660,82.31,7570,7600,7360,9840,5300,7570,7416.72,0.65,0,-168,7990,7780,7650,7440,7310,7715,7375,55,2270,500,5140,10,1,9749984,722,3.91,0.43,12,0.36,1893.00,17284.00,9020,20241031,-17.85,6400,20240805,15.78,8150,-9.08,20250120,7050,5.11,20250203,9020,-17.85,20241031,6400,15.78,20240805,2.24,N,111110,500,55 억,,63657,N,N,4,N,00,N
20250218,140808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7410,-160,5,-2.11,208332040,28081,66.68,7570,7600,7360,9840,5300,7570,7418.97,0.65,0,29,7990,7780,7650,7440,7310,7715,7375,55,2270,500,5140,10,1,9749984,722,3.91,0.43,12,0.29,1893.00,17284.00,9020,20241031,-17.85,6400,20240805,15.78,8150,-9.08,20250120,7050,5.11,20250203,9020,-17.85,20241031,6400,15.78,20240805,2.24,N,111110,500,55 억,,63657,N,N,4,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 160808 57 100.00 KOSPI 섬유·의류 N N N N N 7450 60 2 0.81 158718810 21478 56.24 7430 7490 7320 9600 5180 7390 7389.28 0.61 0 5453 7690 7540 7450 7300 7210 7495 7255 55 2210 500 5020 10 1 9749984 726 3.94 0.43 12 0.22 1893.00 17284.00 9020 20241031 -17.41 6400 20240805 16.41 8150 -8.59 20250120 7050 5.67 20250203 9020 -17.41 20241031 6400 16.41 20240805 2.25 N 111110 500 55 억 59732 N N 8 N 00 N
3 20250219 150810 57 100.00 KOSPI 섬유·의류 N N N N N 7440 50 2 0.68 147146360 19926 52.18 7430 7490 7320 9600 5180 7390 7384.64 0.61 0 5838 7690 7540 7450 7300 7210 7495 7255 55 2210 500 5020 10 1 9749984 725 3.93 0.43 12 0.20 1893.00 17284.00 9020 20241031 -17.52 6400 20240805 16.25 8150 -8.71 20250120 7050 5.53 20250203 9020 -17.52 20241031 6400 16.25 20240805 2.25 N 111110 500 55 억 59732 N N 0 N 00 N
4 20250219 140807 57 100.00 KOSPI 섬유·의류 N N N N N 7380 -10 5 -0.14 124831650 16923 44.31 7430 7430 7320 9600 5180 7390 7376.45 0.61 0 5766 7690 7540 7450 7300 7210 7495 7255 55 2210 500 5020 10 1 9749984 720 3.90 0.43 12 0.17 1893.00 17284.00 9020 20241031 -18.18 6400 20240805 15.31 8150 -9.45 20250120 7050 4.68 20250203 9020 -18.18 20241031 6400 15.31 20240805 2.25 N 111110 500 55 억 59732 N N 0 N 00 N
5 20250219 130808 57 100.00 KOSPI 섬유·의류 N N N N N 7400 10 2 0.14 102660720 13919 36.45 7430 7430 7320 9600 5180 7390 7375.58 0.61 0 5424 7690 7540 7450 7300 7210 7495 7255 55 2210 500 5020 10 1 9749984 721 3.91 0.43 12 0.14 1893.00 17284.00 9020 20241031 -17.96 6400 20240805 15.62 8150 -9.20 20250120 7050 4.96 20250203 9020 -17.96 20241031 6400 15.62 20240805 2.25 N 111110 500 55 억 59732 N N 0 N 00 N
6 20250219 120807 57 100.00 KOSPI 섬유·의류 N N N N N 7380 -10 5 -0.14 96366580 13068 34.22 7430 7430 7320 9600 5180 7390 7374.24 0.61 0 4976 7690 7540 7450 7300 7210 7495 7255 55 2210 500 5020 10 1 9749984 720 3.90 0.43 12 0.13 1893.00 17284.00 9020 20241031 -18.18 6400 20240805 15.31 8150 -9.45 20250120 7050 4.68 20250203 9020 -18.18 20241031 6400 15.31 20240805 2.25 N 111110 500 55 억 59732 N N 0 N 00 N
7 20250219 110808 57 100.00 KOSPI 섬유·의류 N N N N N 7400 10 2 0.14 49675180 6738 17.64 7430 7430 7320 9600 5180 7390 7372.39 0.61 0 472 7690 7540 7450 7300 7210 7495 7255 55 2210 500 5020 10 1 9749984 721 3.91 0.43 12 0.07 1893.00 17284.00 9020 20241031 -17.96 6400 20240805 15.62 8150 -9.20 20250120 7050 4.96 20250203 9020 -17.96 20241031 6400 15.62 20240805 2.25 N 111110 500 55 억 59732 N N 0 N 00 N
8 20250219 100808 57 100.00 KOSPI 섬유·의류 N N N N N 7370 -20 5 -0.27 42919970 5824 15.25 7430 7430 7320 9600 5180 7390 7369.50 0.61 0 492 7690 7540 7450 7300 7210 7495 7255 55 2210 500 5020 10 1 9749984 719 3.89 0.43 12 0.06 1893.00 17284.00 9020 20241031 -18.29 6400 20240805 15.16 8150 -9.57 20250120 7050 4.54 20250203 9020 -18.29 20241031 6400 15.16 20240805 2.25 N 111110 500 55 억 59732 N N 0 N 00 N
9 20250219 090809 57 100.00 KOSPI 섬유·의류 N N N N N 7430 40 2 0.54 438370 59 0.15 7430 7430 7430 9600 5180 7390 7430.00 0.61 0 -14 7690 7540 7450 7300 7210 7495 7255 55 2210 500 5020 10 1 9749984 724 3.92 0.43 12 0.00 1893.00 17284.00 9020 20241031 -17.63 6400 20240805 16.09 8150 -8.83 20250120 7050 5.39 20250203 9020 -17.63 20241031 6400 16.09 20240805 2.25 N 111110 500 55 억 59732 N N 0 N 00 N
10 20250218 160806 57 100.00 KOSPI 섬유·의류 N N N N N 7390 -180 5 -2.38 281621260 37978 90.19 7570 7600 7360 9840 5300 7570 7415.38 0.65 0 -774 7990 7780 7650 7440 7310 7715 7375 55 2270 500 5140 10 1 9749984 721 3.90 0.43 12 0.39 1893.00 17284.00 9020 20241031 -18.07 6400 20240805 15.47 8150 -9.33 20250120 7050 4.82 20250203 9020 -18.07 20241031 6400 15.47 20240805 2.24 N 111110 500 55 억 63657 N N 4 N 00 N
11 20250218 150807 57 100.00 KOSPI 섬유·의류 N N N N N 7410 -160 5 -2.11 257063550 34660 82.31 7570 7600 7360 9840 5300 7570 7416.72 0.65 0 -168 7990 7780 7650 7440 7310 7715 7375 55 2270 500 5140 10 1 9749984 722 3.91 0.43 12 0.36 1893.00 17284.00 9020 20241031 -17.85 6400 20240805 15.78 8150 -9.08 20250120 7050 5.11 20250203 9020 -17.85 20241031 6400 15.78 20240805 2.24 N 111110 500 55 억 63657 N N 4 N 00 N
12 20250218 140808 57 100.00 KOSPI 섬유·의류 N N N N N 7410 -160 5 -2.11 208332040 28081 66.68 7570 7600 7360 9840 5300 7570 7418.97 0.65 0 29 7990 7780 7650 7440 7310 7715 7375 55 2270 500 5140 10 1 9749984 722 3.91 0.43 12 0.29 1893.00 17284.00 9020 20241031 -17.85 6400 20240805 15.78 8150 -9.08 20250120 7050 5.11 20250203 9020 -17.85 20241031 6400 15.78 20240805 2.24 N 111110 500 55 억 63657 N N 4 N 00 N