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
241590/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
20250219,161025,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10740,-430,5,-3.85,4169627020,385421,180.29,11170,11170,10590,14520,7820,11170,10818.43,5.73,0,21540,11623,11396,11173,10946,10723,11285,10835,303,3350,500,8260,10,1,60589276,6507,-24.75,1.27,12,0.64,-434.00,8485.00,12000,20250214,-10.50,6580,20240308,63.22,12000,-10.50,20250214,8450,27.10,20250106,12000,-10.50,20250214,6580,63.22,20240308,1.12,N,241590,500,302 억,,3473696,N,N,57,N,00,N
20250219,151029,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10740,-430,5,-3.85,3967667320,366669,171.52,11170,11170,10590,14520,7820,11170,10820.84,5.73,0,29647,11623,11396,11173,10946,10723,11285,10835,303,3350,500,8260,10,1,60589276,6507,-24.75,1.27,12,0.61,-434.00,8485.00,12000,20250214,-10.50,6580,20240308,63.22,12000,-10.50,20250214,8450,27.10,20250106,12000,-10.50,20250214,6580,63.22,20240308,1.12,N,241590,500,302 억,,3473696,N,N,0,N,00,N
20250219,141024,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10650,-520,5,-4.66,2933761010,270156,126.37,11170,11170,10650,14520,7820,11170,10859.51,5.73,0,18661,11623,11396,11173,10946,10723,11285,10835,303,3350,500,8260,10,1,60589276,6453,-24.54,1.26,12,0.45,-434.00,8485.00,12000,20250214,-11.25,6580,20240308,61.85,12000,-11.25,20250214,8450,26.04,20250106,12000,-11.25,20250214,6580,61.85,20240308,1.12,N,241590,500,302 억,,3473696,N,N,0,N,00,N
20250219,131025,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10790,-380,5,-3.40,2111721820,193423,90.48,11170,11170,10760,14520,7820,11170,10917.64,5.73,0,-3043,11623,11396,11173,10946,10723,11285,10835,303,3350,500,8260,10,1,60589276,6538,-24.86,1.27,12,0.32,-434.00,8485.00,12000,20250214,-10.08,6580,20240308,63.98,12000,-10.08,20250214,8450,27.69,20250106,12000,-10.08,20250214,6580,63.98,20240308,1.12,N,241590,500,302 억,,3473696,N,N,0,N,00,N
20250219,121024,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10900,-270,5,-2.42,1447758620,132048,61.77,11170,11170,10860,14520,7820,11170,10963.88,5.73,0,6042,11623,11396,11173,10946,10723,11285,10835,303,3350,500,8260,10,1,60589276,6604,-25.12,1.28,12,0.22,-434.00,8485.00,12000,20250214,-9.17,6580,20240308,65.65,12000,-9.17,20250214,8450,28.99,20250106,12000,-9.17,20250214,6580,65.65,20240308,1.12,N,241590,500,302 억,,3473696,N,N,0,N,00,N
20250219,111026,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10940,-230,5,-2.06,1081723090,98451,46.05,11170,11170,10880,14520,7820,11170,10987.43,5.73,0,9884,11623,11396,11173,10946,10723,11285,10835,303,3350,500,8260,10,1,60589276,6628,-25.21,1.29,12,0.16,-434.00,8485.00,12000,20250214,-8.83,6580,20240308,66.26,12000,-8.83,20250214,8450,29.47,20250106,12000,-8.83,20250214,6580,66.26,20240308,1.12,N,241590,500,302 억,,3473696,N,N,0,N,00,N
20250219,101026,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,11000,-170,5,-1.52,748751600,68017,31.82,11170,11170,10880,14520,7820,11170,11008.30,5.73,0,4661,11623,11396,11173,10946,10723,11285,10835,303,3350,500,8260,10,1,60589276,6665,-25.35,1.30,12,0.11,-434.00,8485.00,12000,20250214,-8.33,6580,20240308,67.17,12000,-8.33,20250214,8450,30.18,20250106,12000,-8.33,20250214,6580,67.17,20240308,1.12,N,241590,500,302 억,,3473696,N,N,0,N,00,N
20250219,091027,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,11050,-120,5,-1.07,87358870,7868,3.68,11170,11170,11030,14520,7820,11170,11103.06,5.73,0,748,11623,11396,11173,10946,10723,11285,10835,303,3350,500,8260,10,1,60589276,6695,-25.46,1.30,12,0.01,-434.00,8485.00,12000,20250214,-7.92,6580,20240308,67.93,12000,-7.92,20250214,8450,30.77,20250106,12000,-7.92,20250214,6580,67.93,20240308,1.12,N,241590,500,302 억,,3473696,N,N,0,N,00,N
20250218,161022,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,11170,-120,5,-1.06,2368635960,213663,49.27,11400,11400,10950,14670,7910,11290,11085.79,5.72,0,8052,12070,11680,11370,10980,10670,11525,10825,303,3380,500,8350,10,1,60589276,6768,-25.74,1.32,12,0.35,-434.00,8485.00,12000,20250214,-6.92,6580,20240308,69.76,12000,-6.92,20250214,8450,32.19,20250106,12000,-6.92,20250214,6580,69.76,20240308,0.80,N,241590,500,302 억,,3467280,N,N,24,N,00,N
20250218,151024,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,11050,-240,5,-2.13,2015320410,181810,41.93,11400,11400,10950,14670,7910,11290,11084.73,5.72,0,12767,12070,11680,11370,10980,10670,11525,10825,303,3380,500,8350,10,1,60589276,6695,-25.46,1.30,12,0.30,-434.00,8485.00,12000,20250214,-7.92,6580,20240308,67.93,12000,-7.92,20250214,8450,30.77,20250106,12000,-7.92,20250214,6580,67.93,20240308,0.80,N,241590,500,302 억,,3467280,N,N,24,N,00,N
20250218,141025,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,11120,-170,5,-1.51,1758026530,158608,36.58,11400,11400,10950,14670,7910,11290,11084.06,5.72,0,15719,12070,11680,11370,10980,10670,11525,10825,303,3380,500,8350,10,1,60589276,6738,-25.62,1.31,12,0.26,-434.00,8485.00,12000,20250214,-7.33,6580,20240308,69.00,12000,-7.33,20250214,8450,31.60,20250106,12000,-7.33,20250214,6580,69.00,20240308,0.80,N,241590,500,302 억,,3467280,N,N,24,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 161025 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10740 -430 5 -3.85 4169627020 385421 180.29 11170 11170 10590 14520 7820 11170 10818.43 5.73 0 21540 11623 11396 11173 10946 10723 11285 10835 303 3350 500 8260 10 1 60589276 6507 -24.75 1.27 12 0.64 -434.00 8485.00 12000 20250214 -10.50 6580 20240308 63.22 12000 -10.50 20250214 8450 27.10 20250106 12000 -10.50 20250214 6580 63.22 20240308 1.12 N 241590 500 302 억 3473696 N N 57 N 00 N
3 20250219 151029 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10740 -430 5 -3.85 3967667320 366669 171.52 11170 11170 10590 14520 7820 11170 10820.84 5.73 0 29647 11623 11396 11173 10946 10723 11285 10835 303 3350 500 8260 10 1 60589276 6507 -24.75 1.27 12 0.61 -434.00 8485.00 12000 20250214 -10.50 6580 20240308 63.22 12000 -10.50 20250214 8450 27.10 20250106 12000 -10.50 20250214 6580 63.22 20240308 1.12 N 241590 500 302 억 3473696 N N 0 N 00 N
4 20250219 141024 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10650 -520 5 -4.66 2933761010 270156 126.37 11170 11170 10650 14520 7820 11170 10859.51 5.73 0 18661 11623 11396 11173 10946 10723 11285 10835 303 3350 500 8260 10 1 60589276 6453 -24.54 1.26 12 0.45 -434.00 8485.00 12000 20250214 -11.25 6580 20240308 61.85 12000 -11.25 20250214 8450 26.04 20250106 12000 -11.25 20250214 6580 61.85 20240308 1.12 N 241590 500 302 억 3473696 N N 0 N 00 N
5 20250219 131025 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10790 -380 5 -3.40 2111721820 193423 90.48 11170 11170 10760 14520 7820 11170 10917.64 5.73 0 -3043 11623 11396 11173 10946 10723 11285 10835 303 3350 500 8260 10 1 60589276 6538 -24.86 1.27 12 0.32 -434.00 8485.00 12000 20250214 -10.08 6580 20240308 63.98 12000 -10.08 20250214 8450 27.69 20250106 12000 -10.08 20250214 6580 63.98 20240308 1.12 N 241590 500 302 억 3473696 N N 0 N 00 N
6 20250219 121024 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10900 -270 5 -2.42 1447758620 132048 61.77 11170 11170 10860 14520 7820 11170 10963.88 5.73 0 6042 11623 11396 11173 10946 10723 11285 10835 303 3350 500 8260 10 1 60589276 6604 -25.12 1.28 12 0.22 -434.00 8485.00 12000 20250214 -9.17 6580 20240308 65.65 12000 -9.17 20250214 8450 28.99 20250106 12000 -9.17 20250214 6580 65.65 20240308 1.12 N 241590 500 302 억 3473696 N N 0 N 00 N
7 20250219 111026 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10940 -230 5 -2.06 1081723090 98451 46.05 11170 11170 10880 14520 7820 11170 10987.43 5.73 0 9884 11623 11396 11173 10946 10723 11285 10835 303 3350 500 8260 10 1 60589276 6628 -25.21 1.29 12 0.16 -434.00 8485.00 12000 20250214 -8.83 6580 20240308 66.26 12000 -8.83 20250214 8450 29.47 20250106 12000 -8.83 20250214 6580 66.26 20240308 1.12 N 241590 500 302 억 3473696 N N 0 N 00 N
8 20250219 101026 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 11000 -170 5 -1.52 748751600 68017 31.82 11170 11170 10880 14520 7820 11170 11008.30 5.73 0 4661 11623 11396 11173 10946 10723 11285 10835 303 3350 500 8260 10 1 60589276 6665 -25.35 1.30 12 0.11 -434.00 8485.00 12000 20250214 -8.33 6580 20240308 67.17 12000 -8.33 20250214 8450 30.18 20250106 12000 -8.33 20250214 6580 67.17 20240308 1.12 N 241590 500 302 억 3473696 N N 0 N 00 N
9 20250219 091027 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 11050 -120 5 -1.07 87358870 7868 3.68 11170 11170 11030 14520 7820 11170 11103.06 5.73 0 748 11623 11396 11173 10946 10723 11285 10835 303 3350 500 8260 10 1 60589276 6695 -25.46 1.30 12 0.01 -434.00 8485.00 12000 20250214 -7.92 6580 20240308 67.93 12000 -7.92 20250214 8450 30.77 20250106 12000 -7.92 20250214 6580 67.93 20240308 1.12 N 241590 500 302 억 3473696 N N 0 N 00 N
10 20250218 161022 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 11170 -120 5 -1.06 2368635960 213663 49.27 11400 11400 10950 14670 7910 11290 11085.79 5.72 0 8052 12070 11680 11370 10980 10670 11525 10825 303 3380 500 8350 10 1 60589276 6768 -25.74 1.32 12 0.35 -434.00 8485.00 12000 20250214 -6.92 6580 20240308 69.76 12000 -6.92 20250214 8450 32.19 20250106 12000 -6.92 20250214 6580 69.76 20240308 0.80 N 241590 500 302 억 3467280 N N 24 N 00 N
11 20250218 151024 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 11050 -240 5 -2.13 2015320410 181810 41.93 11400 11400 10950 14670 7910 11290 11084.73 5.72 0 12767 12070 11680 11370 10980 10670 11525 10825 303 3380 500 8350 10 1 60589276 6695 -25.46 1.30 12 0.30 -434.00 8485.00 12000 20250214 -7.92 6580 20240308 67.93 12000 -7.92 20250214 8450 30.77 20250106 12000 -7.92 20250214 6580 67.93 20240308 0.80 N 241590 500 302 억 3467280 N N 24 N 00 N
12 20250218 141025 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 11120 -170 5 -1.51 1758026530 158608 36.58 11400 11400 10950 14670 7910 11290 11084.06 5.72 0 15719 12070 11680 11370 10980 10670 11525 10825 303 3380 500 8350 10 1 60589276 6738 -25.62 1.31 12 0.26 -434.00 8485.00 12000 20250214 -7.33 6580 20240308 69.00 12000 -7.33 20250214 8450 31.60 20250106 12000 -7.33 20250214 6580 69.00 20240308 0.80 N 241590 500 302 억 3467280 N N 24 N 00 N