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
383220/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
20250219,161234,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,71700,-2100,5,-2.85,6684723200,92260,145.58,73800,73800,71700,95900,51700,73800,72455.33,11.75,0,-18419,75400,74600,73000,72200,70600,75000,72600,38,22100,100,53130,100,1,38307075,27466,6.46,2.10,12,0.24,11096.00,34188.00,77400,20240401,-7.36,47150,20240805,52.07,73800,0.00,20250217,54000,32.78,20250102,77400,-7.36,20240401,47150,52.07,20240805,0.33,N,383220,100,38 억,,4501094,N,N,97,N,00,N
20250219,151237,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72000,-1800,5,-2.44,6193685800,85419,134.79,73800,73800,71900,95900,51700,73800,72509.46,11.75,0,-17819,75400,74600,73000,72200,70600,75000,72600,38,22100,100,53130,100,1,38307075,27581,6.49,2.11,12,0.22,11096.00,34188.00,77400,20240401,-6.98,47150,20240805,52.70,73800,0.00,20250217,54000,33.33,20250102,77400,-6.98,20240401,47150,52.70,20240805,0.33,N,383220,100,38 억,,4501094,N,N,44,N,00,N
20250219,141233,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72200,-1600,5,-2.17,4965428600,68391,107.92,73800,73800,71900,95900,51700,73800,72603.54,11.75,0,-14184,75400,74600,73000,72200,70600,75000,72600,38,22100,100,53130,100,1,38307075,27658,6.51,2.11,12,0.18,11096.00,34188.00,77400,20240401,-6.72,47150,20240805,53.13,73800,0.00,20250217,54000,33.70,20250102,77400,-6.72,20240401,47150,53.13,20240805,0.33,N,383220,100,38 억,,4501094,N,N,44,N,00,N
20250219,131234,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72800,-1000,5,-1.36,3261842700,44896,70.84,73800,73800,72000,95900,51700,73800,72653.30,11.75,0,-8097,75400,74600,73000,72200,70600,75000,72600,38,22100,100,53130,100,1,38307075,27888,6.56,2.13,12,0.12,11096.00,34188.00,77400,20240401,-5.94,47150,20240805,54.40,73800,0.00,20250217,54000,34.81,20250102,77400,-5.94,20240401,47150,54.40,20240805,0.33,N,383220,100,38 억,,4501094,N,N,44,N,00,N
20250219,121234,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73000,-800,5,-1.08,2781407600,38305,60.44,73800,73800,72000,95900,51700,73800,72612.13,11.75,0,-8151,75400,74600,73000,72200,70600,75000,72600,38,22100,100,53130,100,1,38307075,27964,6.58,2.14,12,0.10,11096.00,34188.00,77400,20240401,-5.68,47150,20240805,54.83,73800,0.00,20250217,54000,35.19,20250102,77400,-5.68,20240401,47150,54.83,20240805,0.33,N,383220,100,38 억,,4501094,N,N,44,N,00,N
20250219,111234,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73000,-800,5,-1.08,2270953100,31305,49.40,73800,73800,72000,95900,51700,73800,72542.82,11.75,0,-5400,75400,74600,73000,72200,70600,75000,72600,38,22100,100,53130,100,1,38307075,27964,6.58,2.14,12,0.08,11096.00,34188.00,77400,20240401,-5.68,47150,20240805,54.83,73800,0.00,20250217,54000,35.19,20250102,77400,-5.68,20240401,47150,54.83,20240805,0.33,N,383220,100,38 억,,4501094,N,N,44,N,00,N
20250219,101234,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72600,-1200,5,-1.63,1638074400,22603,35.67,73800,73800,72000,95900,51700,73800,72471.55,11.75,0,-5100,75400,74600,73000,72200,70600,75000,72600,38,22100,100,53130,100,1,38307075,27811,6.54,2.12,12,0.06,11096.00,34188.00,77400,20240401,-6.20,47150,20240805,53.98,73800,0.00,20250217,54000,34.44,20250102,77400,-6.20,20240401,47150,53.98,20240805,0.33,N,383220,100,38 억,,4501094,N,N,44,N,00,N
20250219,091236,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72200,-1600,5,-2.17,378783500,5207,8.22,73800,73800,72200,95900,51700,73800,72745.05,11.75,0,-2431,75400,74600,73000,72200,70600,75000,72600,38,22100,100,53130,100,1,38307075,27658,6.51,2.11,12,0.01,11096.00,34188.00,77400,20240401,-6.72,47150,20240805,53.13,73800,0.00,20250217,54000,33.70,20250102,77400,-6.72,20240401,47150,53.13,20240805,0.33,N,383220,100,38 억,,4501094,N,N,44,N,00,N
20250218,161229,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73800,700,2,0.96,4611562300,63327,50.42,72100,73800,71400,95000,51200,73100,72820.60,11.76,0,878,75566,74332,72566,71332,69566,74950,71950,38,21900,100,52630,100,1,38307075,28271,6.65,2.16,12,0.17,11096.00,34188.00,77400,20240401,-4.65,47150,20240805,56.52,73800,0.00,20250217,54000,36.67,20250102,77400,-4.65,20240401,47150,56.52,20240805,0.33,N,383220,100,38 억,,4503909,N,N,44,N,00,N
20250218,151231,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73700,600,2,0.82,4342013600,59673,47.51,72100,73800,71400,95000,51200,73100,72763.45,11.76,0,-773,75566,74332,72566,71332,69566,74950,71950,38,21900,100,52630,100,1,38307075,28232,6.64,2.16,12,0.16,11096.00,34188.00,77400,20240401,-4.78,47150,20240805,56.31,73800,0.00,20250217,54000,36.48,20250102,77400,-4.78,20240401,47150,56.31,20240805,0.33,N,383220,100,38 억,,4503909,N,N,1890,N,00,N
20250218,141232,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73500,400,2,0.55,3299950100,45491,36.22,72100,73600,71400,95000,51200,73100,72540.72,11.76,0,-126,75566,74332,72566,71332,69566,74950,71950,38,21900,100,52630,100,1,38307075,28156,6.62,2.15,12,0.12,11096.00,34188.00,77400,20240401,-5.04,47150,20240805,55.89,73800,-0.41,20250217,54000,36.11,20250102,77400,-5.04,20240401,47150,55.89,20240805,0.33,N,383220,100,38 억,,4503909,N,N,1890,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 161234 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 71700 -2100 5 -2.85 6684723200 92260 145.58 73800 73800 71700 95900 51700 73800 72455.33 11.75 0 -18419 75400 74600 73000 72200 70600 75000 72600 38 22100 100 53130 100 1 38307075 27466 6.46 2.10 12 0.24 11096.00 34188.00 77400 20240401 -7.36 47150 20240805 52.07 73800 0.00 20250217 54000 32.78 20250102 77400 -7.36 20240401 47150 52.07 20240805 0.33 N 383220 100 38 억 4501094 N N 97 N 00 N
3 20250219 151237 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72000 -1800 5 -2.44 6193685800 85419 134.79 73800 73800 71900 95900 51700 73800 72509.46 11.75 0 -17819 75400 74600 73000 72200 70600 75000 72600 38 22100 100 53130 100 1 38307075 27581 6.49 2.11 12 0.22 11096.00 34188.00 77400 20240401 -6.98 47150 20240805 52.70 73800 0.00 20250217 54000 33.33 20250102 77400 -6.98 20240401 47150 52.70 20240805 0.33 N 383220 100 38 억 4501094 N N 44 N 00 N
4 20250219 141233 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72200 -1600 5 -2.17 4965428600 68391 107.92 73800 73800 71900 95900 51700 73800 72603.54 11.75 0 -14184 75400 74600 73000 72200 70600 75000 72600 38 22100 100 53130 100 1 38307075 27658 6.51 2.11 12 0.18 11096.00 34188.00 77400 20240401 -6.72 47150 20240805 53.13 73800 0.00 20250217 54000 33.70 20250102 77400 -6.72 20240401 47150 53.13 20240805 0.33 N 383220 100 38 억 4501094 N N 44 N 00 N
5 20250219 131234 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72800 -1000 5 -1.36 3261842700 44896 70.84 73800 73800 72000 95900 51700 73800 72653.30 11.75 0 -8097 75400 74600 73000 72200 70600 75000 72600 38 22100 100 53130 100 1 38307075 27888 6.56 2.13 12 0.12 11096.00 34188.00 77400 20240401 -5.94 47150 20240805 54.40 73800 0.00 20250217 54000 34.81 20250102 77400 -5.94 20240401 47150 54.40 20240805 0.33 N 383220 100 38 억 4501094 N N 44 N 00 N
6 20250219 121234 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73000 -800 5 -1.08 2781407600 38305 60.44 73800 73800 72000 95900 51700 73800 72612.13 11.75 0 -8151 75400 74600 73000 72200 70600 75000 72600 38 22100 100 53130 100 1 38307075 27964 6.58 2.14 12 0.10 11096.00 34188.00 77400 20240401 -5.68 47150 20240805 54.83 73800 0.00 20250217 54000 35.19 20250102 77400 -5.68 20240401 47150 54.83 20240805 0.33 N 383220 100 38 억 4501094 N N 44 N 00 N
7 20250219 111234 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73000 -800 5 -1.08 2270953100 31305 49.40 73800 73800 72000 95900 51700 73800 72542.82 11.75 0 -5400 75400 74600 73000 72200 70600 75000 72600 38 22100 100 53130 100 1 38307075 27964 6.58 2.14 12 0.08 11096.00 34188.00 77400 20240401 -5.68 47150 20240805 54.83 73800 0.00 20250217 54000 35.19 20250102 77400 -5.68 20240401 47150 54.83 20240805 0.33 N 383220 100 38 억 4501094 N N 44 N 00 N
8 20250219 101234 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72600 -1200 5 -1.63 1638074400 22603 35.67 73800 73800 72000 95900 51700 73800 72471.55 11.75 0 -5100 75400 74600 73000 72200 70600 75000 72600 38 22100 100 53130 100 1 38307075 27811 6.54 2.12 12 0.06 11096.00 34188.00 77400 20240401 -6.20 47150 20240805 53.98 73800 0.00 20250217 54000 34.44 20250102 77400 -6.20 20240401 47150 53.98 20240805 0.33 N 383220 100 38 억 4501094 N N 44 N 00 N
9 20250219 091236 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72200 -1600 5 -2.17 378783500 5207 8.22 73800 73800 72200 95900 51700 73800 72745.05 11.75 0 -2431 75400 74600 73000 72200 70600 75000 72600 38 22100 100 53130 100 1 38307075 27658 6.51 2.11 12 0.01 11096.00 34188.00 77400 20240401 -6.72 47150 20240805 53.13 73800 0.00 20250217 54000 33.70 20250102 77400 -6.72 20240401 47150 53.13 20240805 0.33 N 383220 100 38 억 4501094 N N 44 N 00 N
10 20250218 161229 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73800 700 2 0.96 4611562300 63327 50.42 72100 73800 71400 95000 51200 73100 72820.60 11.76 0 878 75566 74332 72566 71332 69566 74950 71950 38 21900 100 52630 100 1 38307075 28271 6.65 2.16 12 0.17 11096.00 34188.00 77400 20240401 -4.65 47150 20240805 56.52 73800 0.00 20250217 54000 36.67 20250102 77400 -4.65 20240401 47150 56.52 20240805 0.33 N 383220 100 38 억 4503909 N N 44 N 00 N
11 20250218 151231 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73700 600 2 0.82 4342013600 59673 47.51 72100 73800 71400 95000 51200 73100 72763.45 11.76 0 -773 75566 74332 72566 71332 69566 74950 71950 38 21900 100 52630 100 1 38307075 28232 6.64 2.16 12 0.16 11096.00 34188.00 77400 20240401 -4.78 47150 20240805 56.31 73800 0.00 20250217 54000 36.48 20250102 77400 -4.78 20240401 47150 56.31 20240805 0.33 N 383220 100 38 억 4503909 N N 1890 N 00 N
12 20250218 141232 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73500 400 2 0.55 3299950100 45491 36.22 72100 73600 71400 95000 51200 73100 72540.72 11.76 0 -126 75566 74332 72566 71332 69566 74950 71950 38 21900 100 52630 100 1 38307075 28156 6.62 2.15 12 0.12 11096.00 34188.00 77400 20240401 -5.04 47150 20240805 55.89 73800 -0.41 20250217 54000 36.11 20250102 77400 -5.04 20240401 47150 55.89 20240805 0.33 N 383220 100 38 억 4503909 N N 1890 N 00 N