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
111380/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,17180,380,2,2.26,364717640,21276,128.83,16630,17340,16630,21800,11760,16800,17142.20,0.44,0,3901,17253,17026,16623,16396,15993,17140,16510,6,5000,100,12090,10,1,6128000,1053,4.34,0.80,12,0.35,3960.00,21533.00,29600,20240206,-41.96,14610,20241119,17.59,19140,-10.24,20250107,14960,14.84,20250211,28500,-39.72,20240219,14610,17.59,20241119,1.10,N,111380,100,6 억,,26832,N,N,2,N,00,N
20250219,150810,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17150,350,2,2.08,347201900,20252,122.63,16630,17340,16630,21800,11760,16800,17144.08,0.44,0,4679,17253,17026,16623,16396,15993,17140,16510,6,5000,100,12090,10,1,6128000,1051,4.33,0.80,12,0.33,3960.00,21533.00,29600,20240206,-42.06,14610,20241119,17.39,19140,-10.40,20250107,14960,14.64,20250211,28500,-39.82,20240219,14610,17.39,20241119,1.10,N,111380,100,6 억,,26832,N,N,0,N,00,N
20250219,140807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17090,290,2,1.73,323706110,18876,114.30,16630,17340,16630,21800,11760,16800,17149.08,0.44,0,4860,17253,17026,16623,16396,15993,17140,16510,6,5000,100,12090,10,1,6128000,1047,4.32,0.79,12,0.31,3960.00,21533.00,29600,20240206,-42.26,14610,20241119,16.97,19140,-10.71,20250107,14960,14.24,20250211,28500,-40.04,20240219,14610,16.97,20241119,1.10,N,111380,100,6 억,,26832,N,N,0,N,00,N
20250219,130809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17110,310,2,1.85,306349610,17859,108.14,16630,17340,16630,21800,11760,16800,17153.79,0.44,0,5042,17253,17026,16623,16396,15993,17140,16510,6,5000,100,12090,10,1,6128000,1049,4.32,0.79,12,0.29,3960.00,21533.00,29600,20240206,-42.20,14610,20241119,17.11,19140,-10.61,20250107,14960,14.37,20250211,28500,-39.96,20240219,14610,17.11,20241119,1.10,N,111380,100,6 억,,26832,N,N,0,N,00,N
20250219,120807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17270,470,2,2.80,287398850,16759,101.48,16630,17340,16630,21800,11760,16800,17148.93,0.44,0,5784,17253,17026,16623,16396,15993,17140,16510,6,5000,100,12090,10,1,6128000,1058,4.36,0.80,12,0.27,3960.00,21533.00,29600,20240206,-41.66,14610,20241119,18.21,19140,-9.77,20250107,14960,15.44,20250211,28500,-39.40,20240219,14610,18.21,20241119,1.10,N,111380,100,6 억,,26832,N,N,0,N,00,N
20250219,110808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17100,300,2,1.79,204092550,11932,72.25,16630,17300,16630,21800,11760,16800,17104.64,0.44,0,3293,17253,17026,16623,16396,15993,17140,16510,6,5000,100,12090,10,1,6128000,1048,4.32,0.79,12,0.19,3960.00,21533.00,29600,20240206,-42.23,14610,20241119,17.04,19140,-10.66,20250107,14960,14.30,20250211,28500,-40.00,20240219,14610,17.04,20241119,1.10,N,111380,100,6 억,,26832,N,N,0,N,00,N
20250219,100809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17140,340,2,2.02,142569120,8330,50.44,16630,17300,16630,21800,11760,16800,17115.14,0.44,0,3627,17253,17026,16623,16396,15993,17140,16510,6,5000,100,12090,10,1,6128000,1050,4.33,0.80,12,0.14,3960.00,21533.00,29600,20240206,-42.09,14610,20241119,17.32,19140,-10.45,20250107,14960,14.57,20250211,28500,-39.86,20240219,14610,17.32,20241119,1.10,N,111380,100,6 억,,26832,N,N,0,N,00,N
20250219,090810,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16890,90,2,0.54,1433080,86,0.52,16630,16890,16630,21800,11760,16800,16663.72,0.44,0,46,17253,17026,16623,16396,15993,17140,16510,6,5000,100,12090,10,1,6128000,1035,4.27,0.78,12,0.00,3960.00,21533.00,29600,20240206,-42.94,14610,20241119,15.61,19140,-11.76,20250107,14960,12.90,20250211,28500,-40.74,20240219,14610,15.61,20241119,1.10,N,111380,100,6 억,,26832,N,N,0,N,00,N
20250218,160806,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16800,500,2,3.07,272781060,16514,72.09,16300,16850,16220,21150,11410,16300,16518.07,0.44,0,-268,17273,16786,16363,15876,15453,17030,16120,6,4850,100,11730,10,1,6128000,1030,4.24,0.78,12,0.27,3960.00,21533.00,29600,20240206,-43.24,14610,20241119,14.99,19140,-12.23,20250107,14960,12.30,20250211,28500,-41.05,20240219,14610,14.99,20241119,1.16,N,111380,100,6 억,,26827,N,N,0,N,00,N
20250218,150807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16800,500,2,3.07,263044140,15935,69.56,16300,16800,16220,21150,11410,16300,16507.32,0.44,0,-304,17273,16786,16363,15876,15453,17030,16120,6,4850,100,11730,10,1,6128000,1030,4.24,0.78,12,0.26,3960.00,21533.00,29600,20240206,-43.24,14610,20241119,14.99,19140,-12.23,20250107,14960,12.30,20250211,28500,-41.05,20240219,14610,14.99,20241119,1.16,N,111380,100,6 억,,26827,N,N,0,N,00,N
20250218,140808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16550,250,2,1.53,160167440,9765,42.63,16300,16550,16220,21150,11410,16300,16402.20,0.44,0,-1664,17273,16786,16363,15876,15453,17030,16120,6,4850,100,11730,10,1,6128000,1014,4.18,0.77,12,0.16,3960.00,21533.00,29600,20240206,-44.09,14610,20241119,13.28,19140,-13.53,20250107,14960,10.63,20250211,28500,-41.93,20240219,14610,13.28,20241119,1.16,N,111380,100,6 억,,26827,N,N,0,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 17180 380 2 2.26 364717640 21276 128.83 16630 17340 16630 21800 11760 16800 17142.20 0.44 0 3901 17253 17026 16623 16396 15993 17140 16510 6 5000 100 12090 10 1 6128000 1053 4.34 0.80 12 0.35 3960.00 21533.00 29600 20240206 -41.96 14610 20241119 17.59 19140 -10.24 20250107 14960 14.84 20250211 28500 -39.72 20240219 14610 17.59 20241119 1.10 N 111380 100 6 억 26832 N N 2 N 00 N
3 20250219 150810 57 100.00 KOSPI 섬유·의류 N N N N N 17150 350 2 2.08 347201900 20252 122.63 16630 17340 16630 21800 11760 16800 17144.08 0.44 0 4679 17253 17026 16623 16396 15993 17140 16510 6 5000 100 12090 10 1 6128000 1051 4.33 0.80 12 0.33 3960.00 21533.00 29600 20240206 -42.06 14610 20241119 17.39 19140 -10.40 20250107 14960 14.64 20250211 28500 -39.82 20240219 14610 17.39 20241119 1.10 N 111380 100 6 억 26832 N N 0 N 00 N
4 20250219 140807 57 100.00 KOSPI 섬유·의류 N N N N N 17090 290 2 1.73 323706110 18876 114.30 16630 17340 16630 21800 11760 16800 17149.08 0.44 0 4860 17253 17026 16623 16396 15993 17140 16510 6 5000 100 12090 10 1 6128000 1047 4.32 0.79 12 0.31 3960.00 21533.00 29600 20240206 -42.26 14610 20241119 16.97 19140 -10.71 20250107 14960 14.24 20250211 28500 -40.04 20240219 14610 16.97 20241119 1.10 N 111380 100 6 억 26832 N N 0 N 00 N
5 20250219 130809 57 100.00 KOSPI 섬유·의류 N N N N N 17110 310 2 1.85 306349610 17859 108.14 16630 17340 16630 21800 11760 16800 17153.79 0.44 0 5042 17253 17026 16623 16396 15993 17140 16510 6 5000 100 12090 10 1 6128000 1049 4.32 0.79 12 0.29 3960.00 21533.00 29600 20240206 -42.20 14610 20241119 17.11 19140 -10.61 20250107 14960 14.37 20250211 28500 -39.96 20240219 14610 17.11 20241119 1.10 N 111380 100 6 억 26832 N N 0 N 00 N
6 20250219 120807 57 100.00 KOSPI 섬유·의류 N N N N N 17270 470 2 2.80 287398850 16759 101.48 16630 17340 16630 21800 11760 16800 17148.93 0.44 0 5784 17253 17026 16623 16396 15993 17140 16510 6 5000 100 12090 10 1 6128000 1058 4.36 0.80 12 0.27 3960.00 21533.00 29600 20240206 -41.66 14610 20241119 18.21 19140 -9.77 20250107 14960 15.44 20250211 28500 -39.40 20240219 14610 18.21 20241119 1.10 N 111380 100 6 억 26832 N N 0 N 00 N
7 20250219 110808 57 100.00 KOSPI 섬유·의류 N N N N N 17100 300 2 1.79 204092550 11932 72.25 16630 17300 16630 21800 11760 16800 17104.64 0.44 0 3293 17253 17026 16623 16396 15993 17140 16510 6 5000 100 12090 10 1 6128000 1048 4.32 0.79 12 0.19 3960.00 21533.00 29600 20240206 -42.23 14610 20241119 17.04 19140 -10.66 20250107 14960 14.30 20250211 28500 -40.00 20240219 14610 17.04 20241119 1.10 N 111380 100 6 억 26832 N N 0 N 00 N
8 20250219 100809 57 100.00 KOSPI 섬유·의류 N N N N N 17140 340 2 2.02 142569120 8330 50.44 16630 17300 16630 21800 11760 16800 17115.14 0.44 0 3627 17253 17026 16623 16396 15993 17140 16510 6 5000 100 12090 10 1 6128000 1050 4.33 0.80 12 0.14 3960.00 21533.00 29600 20240206 -42.09 14610 20241119 17.32 19140 -10.45 20250107 14960 14.57 20250211 28500 -39.86 20240219 14610 17.32 20241119 1.10 N 111380 100 6 억 26832 N N 0 N 00 N
9 20250219 090810 57 100.00 KOSPI 섬유·의류 N N N N N 16890 90 2 0.54 1433080 86 0.52 16630 16890 16630 21800 11760 16800 16663.72 0.44 0 46 17253 17026 16623 16396 15993 17140 16510 6 5000 100 12090 10 1 6128000 1035 4.27 0.78 12 0.00 3960.00 21533.00 29600 20240206 -42.94 14610 20241119 15.61 19140 -11.76 20250107 14960 12.90 20250211 28500 -40.74 20240219 14610 15.61 20241119 1.10 N 111380 100 6 억 26832 N N 0 N 00 N
10 20250218 160806 57 100.00 KOSPI 섬유·의류 N N N N N 16800 500 2 3.07 272781060 16514 72.09 16300 16850 16220 21150 11410 16300 16518.07 0.44 0 -268 17273 16786 16363 15876 15453 17030 16120 6 4850 100 11730 10 1 6128000 1030 4.24 0.78 12 0.27 3960.00 21533.00 29600 20240206 -43.24 14610 20241119 14.99 19140 -12.23 20250107 14960 12.30 20250211 28500 -41.05 20240219 14610 14.99 20241119 1.16 N 111380 100 6 억 26827 N N 0 N 00 N
11 20250218 150807 57 100.00 KOSPI 섬유·의류 N N N N N 16800 500 2 3.07 263044140 15935 69.56 16300 16800 16220 21150 11410 16300 16507.32 0.44 0 -304 17273 16786 16363 15876 15453 17030 16120 6 4850 100 11730 10 1 6128000 1030 4.24 0.78 12 0.26 3960.00 21533.00 29600 20240206 -43.24 14610 20241119 14.99 19140 -12.23 20250107 14960 12.30 20250211 28500 -41.05 20240219 14610 14.99 20241119 1.16 N 111380 100 6 억 26827 N N 0 N 00 N
12 20250218 140808 57 100.00 KOSPI 섬유·의류 N N N N N 16550 250 2 1.53 160167440 9765 42.63 16300 16550 16220 21150 11410 16300 16402.20 0.44 0 -1664 17273 16786 16363 15876 15453 17030 16120 6 4850 100 11730 10 1 6128000 1014 4.18 0.77 12 0.16 3960.00 21533.00 29600 20240206 -44.09 14610 20241119 13.28 19140 -13.53 20250107 14960 10.63 20250211 28500 -41.93 20240219 14610 13.28 20241119 1.16 N 111380 100 6 억 26827 N N 0 N 00 N