ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000950/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
20250218,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18190,-50,5,-0.27,9379230,511,192.83,18100,18960,18100,23700,12770,18240,18360.67,0.22,0,2,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,306,-1.59,0.15,12,0.03,-11425.00,124969.00,26900,20240205,-32.38,16700,20241210,8.92,19490,-6.67,20250107,17800,2.19,20250117,26450,-31.23,20240226,16700,8.92,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250218,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18440,200,2,1.10,6723260,365,137.74,18100,18960,18100,23700,12770,18240,18419.89,0.22,0,7,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,310,-1.61,0.15,12,0.02,-11425.00,124969.00,26900,20240205,-31.45,16700,20241210,10.42,19490,-5.39,20250107,17800,3.60,20250117,26450,-30.28,20240226,16700,10.42,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250218,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18170,-70,5,-0.38,6613400,359,135.47,18100,18960,18100,23700,12770,18240,18421.73,0.22,0,7,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,305,-1.59,0.15,12,0.02,-11425.00,124969.00,26900,20240205,-32.45,16700,20241210,8.80,19490,-6.77,20250107,17800,2.08,20250117,26450,-31.30,20240226,16700,8.80,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250218,130113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18450,210,2,1.15,6540700,355,133.96,18100,18960,18100,23700,12770,18240,18424.51,0.22,0,7,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,310,-1.61,0.15,12,0.02,-11425.00,124969.00,26900,20240205,-31.41,16700,20241210,10.48,19490,-5.34,20250107,17800,3.65,20250117,26450,-30.25,20240226,16700,10.48,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250218,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18450,210,2,1.15,6430900,349,131.70,18100,18960,18100,23700,12770,18240,18426.65,0.22,0,7,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,310,-1.61,0.15,12,0.02,-11425.00,124969.00,26900,20240205,-31.41,16700,20241210,10.48,19490,-5.34,20250107,17800,3.65,20250117,26450,-30.25,20240226,16700,10.48,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250218,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18540,300,2,1.64,3526570,191,72.08,18100,18960,18100,23700,12770,18240,18463.72,0.22,0,1,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,311,-1.62,0.15,12,0.01,-11425.00,124969.00,26900,20240205,-31.08,16700,20241210,11.02,19490,-4.87,20250107,17800,4.16,20250117,26450,-29.91,20240226,16700,11.02,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250218,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18940,700,2,3.84,2135340,117,44.15,18100,18960,18100,23700,12770,18240,18250.77,0.22,0,1,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,318,-1.66,0.15,12,0.01,-11425.00,124969.00,26900,20240205,-29.59,16700,20241210,13.41,19490,-2.82,20250107,17800,6.40,20250117,26450,-28.39,20240226,16700,13.41,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250218,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18240,0,3,0.00,0,0,0.00,0,0,0,23700,12770,18240,0.00,0.22,0,0,18373,18306,18183,18116,17993,18245,18055,84,5460,5000,12760,10,1,1680000,306,-1.60,0.15,12,0.00,-11425.00,124969.00,26900,20240205,-32.19,16700,20241210,9.22,19490,-6.41,20250107,17800,2.47,20250117,26450,-31.04,20240226,16700,9.22,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250217,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18240,-10,5,-0.05,4723960,259,227.19,18250,18250,18060,23700,12780,18250,18239.23,0.22,0,0,18430,18340,18270,18180,18110,18305,18145,84,5450,5000,12770,10,1,1680000,306,-1.60,0.15,12,0.02,-11425.00,124969.00,26900,20240205,-32.19,16700,20241210,9.22,19490,-6.41,20250107,17800,2.47,20250117,26450,-31.04,20240226,16700,9.22,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250217,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18250,0,3,0.00,4505210,247,216.67,18250,18250,18060,23700,12780,18250,18239.72,0.22,0,0,18430,18340,18270,18180,18110,18305,18145,84,5450,5000,12770,10,1,1680000,307,-1.60,0.15,12,0.01,-11425.00,124969.00,26900,20240205,-32.16,16700,20241210,9.28,19490,-6.36,20250107,17800,2.53,20250117,26450,-31.00,20240226,16700,9.28,20241210,0.00,N,000950,5000,84 억,,3701,N,N,0,N,00,N
20250217,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18250,0,3,0.00,3521200,193,169.30,18250,18250,18200,23700,12780,18250,18244.56,0.22,0,0,18430,18340,18270,18180,18110,18305,18145,84,5450,5000,12770,10,1,1680000,307,-1.60,0.15,12,0.01,-11425.00,124969.00,26900,20240205,-32.16,16700,20241210,9.28,19490,-6.36,20250107,17800,2.53,20250117,26450,-31.00,20240226,16700,9.28,20241210,0.00,N,000950,5000,84 억,,3701,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 20250218 160113 57 100.00 KOSPI 섬유·의류 N N N N N 18190 -50 5 -0.27 9379230 511 192.83 18100 18960 18100 23700 12770 18240 18360.67 0.22 0 2 18373 18306 18183 18116 17993 18245 18055 84 5460 5000 12760 10 1 1680000 306 -1.59 0.15 12 0.03 -11425.00 124969.00 26900 20240205 -32.38 16700 20241210 8.92 19490 -6.67 20250107 17800 2.19 20250117 26450 -31.23 20240226 16700 8.92 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
3 20250218 150113 57 100.00 KOSPI 섬유·의류 N N N N N 18440 200 2 1.10 6723260 365 137.74 18100 18960 18100 23700 12770 18240 18419.89 0.22 0 7 18373 18306 18183 18116 17993 18245 18055 84 5460 5000 12760 10 1 1680000 310 -1.61 0.15 12 0.02 -11425.00 124969.00 26900 20240205 -31.45 16700 20241210 10.42 19490 -5.39 20250107 17800 3.60 20250117 26450 -30.28 20240226 16700 10.42 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
4 20250218 140113 57 100.00 KOSPI 섬유·의류 N N N N N 18170 -70 5 -0.38 6613400 359 135.47 18100 18960 18100 23700 12770 18240 18421.73 0.22 0 7 18373 18306 18183 18116 17993 18245 18055 84 5460 5000 12760 10 1 1680000 305 -1.59 0.15 12 0.02 -11425.00 124969.00 26900 20240205 -32.45 16700 20241210 8.80 19490 -6.77 20250107 17800 2.08 20250117 26450 -31.30 20240226 16700 8.80 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
5 20250218 130113 57 100.00 KOSPI 섬유·의류 N N N N N 18450 210 2 1.15 6540700 355 133.96 18100 18960 18100 23700 12770 18240 18424.51 0.22 0 7 18373 18306 18183 18116 17993 18245 18055 84 5460 5000 12760 10 1 1680000 310 -1.61 0.15 12 0.02 -11425.00 124969.00 26900 20240205 -31.41 16700 20241210 10.48 19490 -5.34 20250107 17800 3.65 20250117 26450 -30.25 20240226 16700 10.48 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
6 20250218 120113 57 100.00 KOSPI 섬유·의류 N N N N N 18450 210 2 1.15 6430900 349 131.70 18100 18960 18100 23700 12770 18240 18426.65 0.22 0 7 18373 18306 18183 18116 17993 18245 18055 84 5460 5000 12760 10 1 1680000 310 -1.61 0.15 12 0.02 -11425.00 124969.00 26900 20240205 -31.41 16700 20241210 10.48 19490 -5.34 20250107 17800 3.65 20250117 26450 -30.25 20240226 16700 10.48 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
7 20250218 110113 57 100.00 KOSPI 섬유·의류 N N N N N 18540 300 2 1.64 3526570 191 72.08 18100 18960 18100 23700 12770 18240 18463.72 0.22 0 1 18373 18306 18183 18116 17993 18245 18055 84 5460 5000 12760 10 1 1680000 311 -1.62 0.15 12 0.01 -11425.00 124969.00 26900 20240205 -31.08 16700 20241210 11.02 19490 -4.87 20250107 17800 4.16 20250117 26450 -29.91 20240226 16700 11.02 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
8 20250218 100113 57 100.00 KOSPI 섬유·의류 N N N N N 18940 700 2 3.84 2135340 117 44.15 18100 18960 18100 23700 12770 18240 18250.77 0.22 0 1 18373 18306 18183 18116 17993 18245 18055 84 5460 5000 12760 10 1 1680000 318 -1.66 0.15 12 0.01 -11425.00 124969.00 26900 20240205 -29.59 16700 20241210 13.41 19490 -2.82 20250107 17800 6.40 20250117 26450 -28.39 20240226 16700 13.41 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
9 20250218 090113 57 100.00 KOSPI 섬유·의류 N N N N N 18240 0 3 0.00 0 0 0.00 0 0 0 23700 12770 18240 0.00 0.22 0 0 18373 18306 18183 18116 17993 18245 18055 84 5460 5000 12760 10 1 1680000 306 -1.60 0.15 12 0.00 -11425.00 124969.00 26900 20240205 -32.19 16700 20241210 9.22 19490 -6.41 20250107 17800 2.47 20250117 26450 -31.04 20240226 16700 9.22 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
10 20250217 160113 57 100.00 KOSPI 섬유·의류 N N N N N 18240 -10 5 -0.05 4723960 259 227.19 18250 18250 18060 23700 12780 18250 18239.23 0.22 0 0 18430 18340 18270 18180 18110 18305 18145 84 5450 5000 12770 10 1 1680000 306 -1.60 0.15 12 0.02 -11425.00 124969.00 26900 20240205 -32.19 16700 20241210 9.22 19490 -6.41 20250107 17800 2.47 20250117 26450 -31.04 20240226 16700 9.22 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
11 20250217 150114 57 100.00 KOSPI 섬유·의류 N N N N N 18250 0 3 0.00 4505210 247 216.67 18250 18250 18060 23700 12780 18250 18239.72 0.22 0 0 18430 18340 18270 18180 18110 18305 18145 84 5450 5000 12770 10 1 1680000 307 -1.60 0.15 12 0.01 -11425.00 124969.00 26900 20240205 -32.16 16700 20241210 9.28 19490 -6.36 20250107 17800 2.53 20250117 26450 -31.00 20240226 16700 9.28 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N
12 20250217 140113 57 100.00 KOSPI 섬유·의류 N N N N N 18250 0 3 0.00 3521200 193 169.30 18250 18250 18200 23700 12780 18250 18244.56 0.22 0 0 18430 18340 18270 18180 18110 18305 18145 84 5450 5000 12770 10 1 1680000 307 -1.60 0.15 12 0.01 -11425.00 124969.00 26900 20240205 -32.16 16700 20241210 9.28 19490 -6.36 20250107 17800 2.53 20250117 26450 -31.00 20240226 16700 9.28 20241210 0.00 N 000950 5000 84 억 3701 N N 0 N 00 N