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
003200/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
20250218,160142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8440,30,2,0.36,167249670,19899,54.42,8410,8460,8370,10930,5890,8410,8404.93,7.50,0,-4924,8610,8510,8330,8230,8050,8560,8280,120,2520,500,6220,10,1,22960000,1938,25.19,0.22,12,0.09,335.00,37927.00,9770,20240205,-13.61,6880,20241209,22.67,8530,-1.06,20250206,7550,11.79,20250102,9660,-12.63,20240220,6880,22.67,20241209,0.41,N,003200,500,120 억,,1721753,N,N,9,N,00,N
20250218,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8420,10,2,0.12,145141220,17264,47.22,8410,8460,8370,10930,5890,8410,8407.16,7.50,0,-5180,8610,8510,8330,8230,8050,8560,8280,120,2520,500,6220,10,1,22960000,1933,25.13,0.22,12,0.08,335.00,37927.00,9770,20240205,-13.82,6880,20241209,22.38,8530,-1.29,20250206,7550,11.52,20250102,9660,-12.84,20240220,6880,22.38,20241209,0.41,N,003200,500,120 억,,1721753,N,N,9,N,00,N
20250218,140143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8420,10,2,0.12,115652730,13757,37.63,8410,8460,8370,10930,5890,8410,8406.83,7.50,0,-4542,8610,8510,8330,8230,8050,8560,8280,120,2520,500,6220,10,1,22960000,1933,25.13,0.22,12,0.06,335.00,37927.00,9770,20240205,-13.82,6880,20241209,22.38,8530,-1.29,20250206,7550,11.52,20250102,9660,-12.84,20240220,6880,22.38,20241209,0.41,N,003200,500,120 억,,1721753,N,N,9,N,00,N
20250218,130142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8430,20,2,0.24,86854990,10336,28.27,8410,8460,8370,10930,5890,8410,8403.15,7.50,0,-3893,8610,8510,8330,8230,8050,8560,8280,120,2520,500,6220,10,1,22960000,1936,25.16,0.22,12,0.05,335.00,37927.00,9770,20240205,-13.72,6880,20241209,22.53,8530,-1.17,20250206,7550,11.66,20250102,9660,-12.73,20240220,6880,22.53,20241209,0.41,N,003200,500,120 억,,1721753,N,N,9,N,00,N
20250218,120142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8410,0,3,0.00,55101290,6565,17.96,8410,8430,8370,10930,5890,8410,8393.19,7.50,0,-3249,8610,8510,8330,8230,8050,8560,8280,120,2520,500,6220,10,1,22960000,1931,25.10,0.22,12,0.03,335.00,37927.00,9770,20240205,-13.92,6880,20241209,22.24,8530,-1.41,20250206,7550,11.39,20250102,9660,-12.94,20240220,6880,22.24,20241209,0.41,N,003200,500,120 억,,1721753,N,N,9,N,00,N
20250218,110143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8380,-30,5,-0.36,39585020,4717,12.90,8410,8430,8370,10930,5890,8410,8391.99,7.50,0,-2794,8610,8510,8330,8230,8050,8560,8280,120,2520,500,6220,10,1,22960000,1924,25.01,0.22,12,0.02,335.00,37927.00,9770,20240205,-14.23,6880,20241209,21.80,8530,-1.76,20250206,7550,10.99,20250102,9660,-13.25,20240220,6880,21.80,20241209,0.41,N,003200,500,120 억,,1721753,N,N,9,N,00,N
20250218,100142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8400,-10,5,-0.12,15687880,1869,5.11,8410,8410,8380,10930,5890,8410,8393.73,7.50,0,-938,8610,8510,8330,8230,8050,8560,8280,120,2520,500,6220,10,1,22960000,1929,25.07,0.22,12,0.01,335.00,37927.00,9770,20240205,-14.02,6880,20241209,22.09,8530,-1.52,20250206,7550,11.26,20250102,9660,-13.04,20240220,6880,22.09,20241209,0.41,N,003200,500,120 억,,1721753,N,N,9,N,00,N
20250218,090142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8410,0,3,0.00,866230,103,0.28,8410,8410,8410,10930,5890,8410,8410.00,7.50,0,-44,8610,8510,8330,8230,8050,8560,8280,120,2520,500,6220,10,1,22960000,1931,25.10,0.22,12,0.00,335.00,37927.00,9770,20240205,-13.92,6880,20241209,22.24,8530,-1.41,20250206,7550,11.39,20250102,9660,-12.94,20240220,6880,22.24,20241209,0.41,N,003200,500,120 억,,1721753,N,N,9,N,00,N
20250217,160142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8410,260,2,3.19,303606710,36495,91.27,8230,8430,8150,10590,5710,8150,8319.13,7.46,0,6803,8343,8246,8173,8076,8003,8210,8040,120,2440,500,6030,10,1,22960000,1931,25.10,0.22,12,0.16,335.00,37927.00,9770,20240205,-13.92,6880,20241209,22.24,8530,-1.41,20250206,7550,11.39,20250102,9660,-12.94,20240220,6880,22.24,20241209,0.41,N,003200,500,120 억,,1713604,N,N,9,N,00,N
20250217,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8400,250,2,3.07,279794910,33665,84.19,8230,8430,8150,10590,5710,8150,8311.15,7.46,0,6677,8343,8246,8173,8076,8003,8210,8040,120,2440,500,6030,10,1,22960000,1929,25.07,0.22,12,0.15,335.00,37927.00,9770,20240205,-14.02,6880,20241209,22.09,8530,-1.52,20250206,7550,11.26,20250102,9660,-13.04,20240220,6880,22.09,20241209,0.41,N,003200,500,120 억,,1713604,N,N,17,N,00,N
20250217,140142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8380,230,2,2.82,246918980,29750,74.40,8230,8420,8150,10590,5710,8150,8299.80,7.46,0,7487,8343,8246,8173,8076,8003,8210,8040,120,2440,500,6030,10,1,22960000,1924,25.01,0.22,12,0.13,335.00,37927.00,9770,20240205,-14.23,6880,20241209,21.80,8530,-1.76,20250206,7550,10.99,20250102,9660,-13.25,20240220,6880,21.80,20241209,0.41,N,003200,500,120 억,,1713604,N,N,17,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 160142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8440 30 2 0.36 167249670 19899 54.42 8410 8460 8370 10930 5890 8410 8404.93 7.50 0 -4924 8610 8510 8330 8230 8050 8560 8280 120 2520 500 6220 10 1 22960000 1938 25.19 0.22 12 0.09 335.00 37927.00 9770 20240205 -13.61 6880 20241209 22.67 8530 -1.06 20250206 7550 11.79 20250102 9660 -12.63 20240220 6880 22.67 20241209 0.41 N 003200 500 120 억 1721753 N N 9 N 00 N
3 20250218 150143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8420 10 2 0.12 145141220 17264 47.22 8410 8460 8370 10930 5890 8410 8407.16 7.50 0 -5180 8610 8510 8330 8230 8050 8560 8280 120 2520 500 6220 10 1 22960000 1933 25.13 0.22 12 0.08 335.00 37927.00 9770 20240205 -13.82 6880 20241209 22.38 8530 -1.29 20250206 7550 11.52 20250102 9660 -12.84 20240220 6880 22.38 20241209 0.41 N 003200 500 120 억 1721753 N N 9 N 00 N
4 20250218 140143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8420 10 2 0.12 115652730 13757 37.63 8410 8460 8370 10930 5890 8410 8406.83 7.50 0 -4542 8610 8510 8330 8230 8050 8560 8280 120 2520 500 6220 10 1 22960000 1933 25.13 0.22 12 0.06 335.00 37927.00 9770 20240205 -13.82 6880 20241209 22.38 8530 -1.29 20250206 7550 11.52 20250102 9660 -12.84 20240220 6880 22.38 20241209 0.41 N 003200 500 120 억 1721753 N N 9 N 00 N
5 20250218 130142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8430 20 2 0.24 86854990 10336 28.27 8410 8460 8370 10930 5890 8410 8403.15 7.50 0 -3893 8610 8510 8330 8230 8050 8560 8280 120 2520 500 6220 10 1 22960000 1936 25.16 0.22 12 0.05 335.00 37927.00 9770 20240205 -13.72 6880 20241209 22.53 8530 -1.17 20250206 7550 11.66 20250102 9660 -12.73 20240220 6880 22.53 20241209 0.41 N 003200 500 120 억 1721753 N N 9 N 00 N
6 20250218 120142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8410 0 3 0.00 55101290 6565 17.96 8410 8430 8370 10930 5890 8410 8393.19 7.50 0 -3249 8610 8510 8330 8230 8050 8560 8280 120 2520 500 6220 10 1 22960000 1931 25.10 0.22 12 0.03 335.00 37927.00 9770 20240205 -13.92 6880 20241209 22.24 8530 -1.41 20250206 7550 11.39 20250102 9660 -12.94 20240220 6880 22.24 20241209 0.41 N 003200 500 120 억 1721753 N N 9 N 00 N
7 20250218 110143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8380 -30 5 -0.36 39585020 4717 12.90 8410 8430 8370 10930 5890 8410 8391.99 7.50 0 -2794 8610 8510 8330 8230 8050 8560 8280 120 2520 500 6220 10 1 22960000 1924 25.01 0.22 12 0.02 335.00 37927.00 9770 20240205 -14.23 6880 20241209 21.80 8530 -1.76 20250206 7550 10.99 20250102 9660 -13.25 20240220 6880 21.80 20241209 0.41 N 003200 500 120 억 1721753 N N 9 N 00 N
8 20250218 100142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8400 -10 5 -0.12 15687880 1869 5.11 8410 8410 8380 10930 5890 8410 8393.73 7.50 0 -938 8610 8510 8330 8230 8050 8560 8280 120 2520 500 6220 10 1 22960000 1929 25.07 0.22 12 0.01 335.00 37927.00 9770 20240205 -14.02 6880 20241209 22.09 8530 -1.52 20250206 7550 11.26 20250102 9660 -13.04 20240220 6880 22.09 20241209 0.41 N 003200 500 120 억 1721753 N N 9 N 00 N
9 20250218 090142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8410 0 3 0.00 866230 103 0.28 8410 8410 8410 10930 5890 8410 8410.00 7.50 0 -44 8610 8510 8330 8230 8050 8560 8280 120 2520 500 6220 10 1 22960000 1931 25.10 0.22 12 0.00 335.00 37927.00 9770 20240205 -13.92 6880 20241209 22.24 8530 -1.41 20250206 7550 11.39 20250102 9660 -12.94 20240220 6880 22.24 20241209 0.41 N 003200 500 120 억 1721753 N N 9 N 00 N
10 20250217 160142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8410 260 2 3.19 303606710 36495 91.27 8230 8430 8150 10590 5710 8150 8319.13 7.46 0 6803 8343 8246 8173 8076 8003 8210 8040 120 2440 500 6030 10 1 22960000 1931 25.10 0.22 12 0.16 335.00 37927.00 9770 20240205 -13.92 6880 20241209 22.24 8530 -1.41 20250206 7550 11.39 20250102 9660 -12.94 20240220 6880 22.24 20241209 0.41 N 003200 500 120 억 1713604 N N 9 N 00 N
11 20250217 150143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8400 250 2 3.07 279794910 33665 84.19 8230 8430 8150 10590 5710 8150 8311.15 7.46 0 6677 8343 8246 8173 8076 8003 8210 8040 120 2440 500 6030 10 1 22960000 1929 25.07 0.22 12 0.15 335.00 37927.00 9770 20240205 -14.02 6880 20241209 22.09 8530 -1.52 20250206 7550 11.26 20250102 9660 -13.04 20240220 6880 22.09 20241209 0.41 N 003200 500 120 억 1713604 N N 17 N 00 N
12 20250217 140142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8380 230 2 2.82 246918980 29750 74.40 8230 8420 8150 10590 5710 8150 8299.80 7.46 0 7487 8343 8246 8173 8076 8003 8210 8040 120 2440 500 6030 10 1 22960000 1924 25.01 0.22 12 0.13 335.00 37927.00 9770 20240205 -14.23 6880 20241209 21.80 8530 -1.76 20250206 7550 10.99 20250102 9660 -13.25 20240220 6880 21.80 20241209 0.41 N 003200 500 120 억 1713604 N N 17 N 00 N