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
008500/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
20250218,160234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11360,160,2,1.43,37949950,3326,218.53,11200,11500,11200,14560,7840,11200,11410.09,0.06,0,-253,11426,11312,11246,11132,11066,11280,11100,60,3360,5000,6940,10,1,1200000,136,-6.04,4.04,12,0.28,-1880.00,2810.00,21800,20240411,-47.89,9700,20241209,17.11,11900,-4.54,20250107,10560,7.58,20250204,21800,-47.89,20240411,9700,17.11,20241209,0.00,N,008500,5000,60 억,,738,N,N,0,N,00,N
20250218,150235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11500,300,2,2.68,36014150,3155,207.29,11200,11500,11200,14560,7840,11200,11414.94,0.06,0,-254,11426,11312,11246,11132,11066,11280,11100,60,3360,5000,6940,10,1,1200000,138,-6.12,4.09,12,0.26,-1880.00,2810.00,21800,20240411,-47.25,9700,20241209,18.56,11900,-3.36,20250107,10560,8.90,20250204,21800,-47.25,20240411,9700,18.56,20241209,0.00,N,008500,5000,60 억,,738,N,N,0,N,00,N
20250218,140235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11490,290,2,2.59,18871930,1659,109.00,11200,11490,11200,14560,7840,11200,11375.49,0.06,0,-253,11426,11312,11246,11132,11066,11280,11100,60,3360,5000,6940,10,1,1200000,138,-6.11,4.09,12,0.14,-1880.00,2810.00,21800,20240411,-47.29,9700,20241209,18.45,11900,-3.45,20250107,10560,8.81,20250204,21800,-47.29,20240411,9700,18.45,20241209,0.00,N,008500,5000,60 억,,738,N,N,0,N,00,N
20250218,130234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11410,210,2,1.88,10317570,911,59.86,11200,11490,11200,14560,7840,11200,11325.54,0.06,0,-260,11426,11312,11246,11132,11066,11280,11100,60,3360,5000,6940,10,1,1200000,137,-6.07,4.06,12,0.08,-1880.00,2810.00,21800,20240411,-47.66,9700,20241209,17.63,11900,-4.12,20250107,10560,8.05,20250204,21800,-47.66,20240411,9700,17.63,20241209,0.00,N,008500,5000,60 억,,738,N,N,0,N,00,N
20250218,120234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11340,140,2,1.25,8667180,766,50.33,11200,11490,11200,14560,7840,11200,11314.86,0.06,0,-239,11426,11312,11246,11132,11066,11280,11100,60,3360,5000,6940,10,1,1200000,136,-6.03,4.04,12,0.06,-1880.00,2810.00,21800,20240411,-47.98,9700,20241209,16.91,11900,-4.71,20250107,10560,7.39,20250204,21800,-47.98,20240411,9700,16.91,20241209,0.00,N,008500,5000,60 억,,738,N,N,0,N,00,N
20250218,110234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11350,150,2,1.34,8349430,738,48.49,11200,11490,11200,14560,7840,11200,11313.59,0.06,0,-234,11426,11312,11246,11132,11066,11280,11100,60,3360,5000,6940,10,1,1200000,136,-6.04,4.04,12,0.06,-1880.00,2810.00,21800,20240411,-47.94,9700,20241209,17.01,11900,-4.62,20250107,10560,7.48,20250204,21800,-47.94,20240411,9700,17.01,20241209,0.00,N,008500,5000,60 억,,738,N,N,0,N,00,N
20250218,100234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11350,150,2,1.34,7533570,666,43.76,11200,11490,11200,14560,7840,11200,11311.67,0.06,0,-209,11426,11312,11246,11132,11066,11280,11100,60,3360,5000,6940,10,1,1200000,136,-6.04,4.04,12,0.06,-1880.00,2810.00,21800,20240411,-47.94,9700,20241209,17.01,11900,-4.62,20250107,10560,7.48,20250204,21800,-47.94,20240411,9700,17.01,20241209,0.00,N,008500,5000,60 억,,738,N,N,0,N,00,N
20250218,090234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11410,210,2,1.88,3788590,337,22.14,11200,11410,11200,14560,7840,11200,11242.11,0.06,0,6,11426,11312,11246,11132,11066,11280,11100,60,3360,5000,6940,10,1,1200000,137,-6.07,4.06,12,0.03,-1880.00,2810.00,21800,20240411,-47.66,9700,20241209,17.63,11900,-4.12,20250107,10560,8.05,20250204,21800,-47.66,20240411,9700,17.63,20241209,0.00,N,008500,5000,60 억,,738,N,N,0,N,00,N
20250217,160234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11200,-160,5,-1.41,17094130,1521,59.18,11360,11360,11180,14760,7960,11360,11238.74,0.06,0,-8,11773,11566,11333,11126,10893,11670,11230,60,3400,5000,7040,10,1,1200000,134,-5.96,3.99,12,0.13,-1880.00,2810.00,21800,20240411,-48.62,9700,20241209,15.46,11900,-5.88,20250107,10560,6.06,20250204,21800,-48.62,20240411,9700,15.46,20241209,0.00,N,008500,5000,60 억,,749,N,N,0,N,00,N
20250217,150234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11260,-100,5,-0.88,16712420,1487,57.86,11360,11360,11180,14760,7960,11360,11239.02,0.06,0,-7,11773,11566,11333,11126,10893,11670,11230,60,3400,5000,7040,10,1,1200000,135,-5.99,4.01,12,0.12,-1880.00,2810.00,21800,20240411,-48.35,9700,20241209,16.08,11900,-5.38,20250107,10560,6.63,20250204,21800,-48.35,20240411,9700,16.08,20241209,0.00,N,008500,5000,60 억,,749,N,N,0,N,00,N
20250217,140234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11330,-30,5,-0.26,16644870,1481,57.63,11360,11360,11180,14760,7960,11360,11238.94,0.06,0,-3,11773,11566,11333,11126,10893,11670,11230,60,3400,5000,7040,10,1,1200000,136,-6.03,4.03,12,0.12,-1880.00,2810.00,21800,20240411,-48.03,9700,20241209,16.80,11900,-4.79,20250107,10560,7.29,20250204,21800,-48.03,20240411,9700,16.80,20241209,0.00,N,008500,5000,60 억,,749,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 160234 57 100.00 KOSPI 섬유·의류 N N N N N 11360 160 2 1.43 37949950 3326 218.53 11200 11500 11200 14560 7840 11200 11410.09 0.06 0 -253 11426 11312 11246 11132 11066 11280 11100 60 3360 5000 6940 10 1 1200000 136 -6.04 4.04 12 0.28 -1880.00 2810.00 21800 20240411 -47.89 9700 20241209 17.11 11900 -4.54 20250107 10560 7.58 20250204 21800 -47.89 20240411 9700 17.11 20241209 0.00 N 008500 5000 60 억 738 N N 0 N 00 N
3 20250218 150235 57 100.00 KOSPI 섬유·의류 N N N N N 11500 300 2 2.68 36014150 3155 207.29 11200 11500 11200 14560 7840 11200 11414.94 0.06 0 -254 11426 11312 11246 11132 11066 11280 11100 60 3360 5000 6940 10 1 1200000 138 -6.12 4.09 12 0.26 -1880.00 2810.00 21800 20240411 -47.25 9700 20241209 18.56 11900 -3.36 20250107 10560 8.90 20250204 21800 -47.25 20240411 9700 18.56 20241209 0.00 N 008500 5000 60 억 738 N N 0 N 00 N
4 20250218 140235 57 100.00 KOSPI 섬유·의류 N N N N N 11490 290 2 2.59 18871930 1659 109.00 11200 11490 11200 14560 7840 11200 11375.49 0.06 0 -253 11426 11312 11246 11132 11066 11280 11100 60 3360 5000 6940 10 1 1200000 138 -6.11 4.09 12 0.14 -1880.00 2810.00 21800 20240411 -47.29 9700 20241209 18.45 11900 -3.45 20250107 10560 8.81 20250204 21800 -47.29 20240411 9700 18.45 20241209 0.00 N 008500 5000 60 억 738 N N 0 N 00 N
5 20250218 130234 57 100.00 KOSPI 섬유·의류 N N N N N 11410 210 2 1.88 10317570 911 59.86 11200 11490 11200 14560 7840 11200 11325.54 0.06 0 -260 11426 11312 11246 11132 11066 11280 11100 60 3360 5000 6940 10 1 1200000 137 -6.07 4.06 12 0.08 -1880.00 2810.00 21800 20240411 -47.66 9700 20241209 17.63 11900 -4.12 20250107 10560 8.05 20250204 21800 -47.66 20240411 9700 17.63 20241209 0.00 N 008500 5000 60 억 738 N N 0 N 00 N
6 20250218 120234 57 100.00 KOSPI 섬유·의류 N N N N N 11340 140 2 1.25 8667180 766 50.33 11200 11490 11200 14560 7840 11200 11314.86 0.06 0 -239 11426 11312 11246 11132 11066 11280 11100 60 3360 5000 6940 10 1 1200000 136 -6.03 4.04 12 0.06 -1880.00 2810.00 21800 20240411 -47.98 9700 20241209 16.91 11900 -4.71 20250107 10560 7.39 20250204 21800 -47.98 20240411 9700 16.91 20241209 0.00 N 008500 5000 60 억 738 N N 0 N 00 N
7 20250218 110234 57 100.00 KOSPI 섬유·의류 N N N N N 11350 150 2 1.34 8349430 738 48.49 11200 11490 11200 14560 7840 11200 11313.59 0.06 0 -234 11426 11312 11246 11132 11066 11280 11100 60 3360 5000 6940 10 1 1200000 136 -6.04 4.04 12 0.06 -1880.00 2810.00 21800 20240411 -47.94 9700 20241209 17.01 11900 -4.62 20250107 10560 7.48 20250204 21800 -47.94 20240411 9700 17.01 20241209 0.00 N 008500 5000 60 억 738 N N 0 N 00 N
8 20250218 100234 57 100.00 KOSPI 섬유·의류 N N N N N 11350 150 2 1.34 7533570 666 43.76 11200 11490 11200 14560 7840 11200 11311.67 0.06 0 -209 11426 11312 11246 11132 11066 11280 11100 60 3360 5000 6940 10 1 1200000 136 -6.04 4.04 12 0.06 -1880.00 2810.00 21800 20240411 -47.94 9700 20241209 17.01 11900 -4.62 20250107 10560 7.48 20250204 21800 -47.94 20240411 9700 17.01 20241209 0.00 N 008500 5000 60 억 738 N N 0 N 00 N
9 20250218 090234 57 100.00 KOSPI 섬유·의류 N N N N N 11410 210 2 1.88 3788590 337 22.14 11200 11410 11200 14560 7840 11200 11242.11 0.06 0 6 11426 11312 11246 11132 11066 11280 11100 60 3360 5000 6940 10 1 1200000 137 -6.07 4.06 12 0.03 -1880.00 2810.00 21800 20240411 -47.66 9700 20241209 17.63 11900 -4.12 20250107 10560 8.05 20250204 21800 -47.66 20240411 9700 17.63 20241209 0.00 N 008500 5000 60 억 738 N N 0 N 00 N
10 20250217 160234 57 100.00 KOSPI 섬유·의류 N N N N N 11200 -160 5 -1.41 17094130 1521 59.18 11360 11360 11180 14760 7960 11360 11238.74 0.06 0 -8 11773 11566 11333 11126 10893 11670 11230 60 3400 5000 7040 10 1 1200000 134 -5.96 3.99 12 0.13 -1880.00 2810.00 21800 20240411 -48.62 9700 20241209 15.46 11900 -5.88 20250107 10560 6.06 20250204 21800 -48.62 20240411 9700 15.46 20241209 0.00 N 008500 5000 60 억 749 N N 0 N 00 N
11 20250217 150234 57 100.00 KOSPI 섬유·의류 N N N N N 11260 -100 5 -0.88 16712420 1487 57.86 11360 11360 11180 14760 7960 11360 11239.02 0.06 0 -7 11773 11566 11333 11126 10893 11670 11230 60 3400 5000 7040 10 1 1200000 135 -5.99 4.01 12 0.12 -1880.00 2810.00 21800 20240411 -48.35 9700 20241209 16.08 11900 -5.38 20250107 10560 6.63 20250204 21800 -48.35 20240411 9700 16.08 20241209 0.00 N 008500 5000 60 억 749 N N 0 N 00 N
12 20250217 140234 57 100.00 KOSPI 섬유·의류 N N N N N 11330 -30 5 -0.26 16644870 1481 57.63 11360 11360 11180 14760 7960 11360 11238.94 0.06 0 -3 11773 11566 11333 11126 10893 11670 11230 60 3400 5000 7040 10 1 1200000 136 -6.03 4.03 12 0.12 -1880.00 2810.00 21800 20240411 -48.03 9700 20241209 16.80 11900 -4.79 20250107 10560 7.29 20250204 21800 -48.03 20240411 9700 16.80 20241209 0.00 N 008500 5000 60 억 749 N N 0 N 00 N