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
011330/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
20250218,160255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1368,42,2,3.17,142541746,106603,28.76,1326,1369,1310,1723,929,1326,1336.72,1.13,0,-6400,1449,1387,1338,1276,1227,1363,1252,489,397,500,900,1,1,96997167,1327,-19.83,0.91,12,0.11,-69.00,1506.00,2275,20240207,-39.87,1190,20240909,14.96,1500,-8.80,20250102,1200,14.00,20250210,2235,-38.79,20240219,1190,14.96,20240909,2.36,N,011330,500,489 억,,1092655,N,N,38,N,00,N
20250218,150256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1368,42,2,3.17,136307624,102038,27.53,1326,1369,1310,1723,929,1326,1335.85,1.13,0,-6183,1449,1387,1338,1276,1227,1363,1252,489,397,500,900,1,1,96997167,1327,-19.83,0.91,12,0.11,-69.00,1506.00,2275,20240207,-39.87,1190,20240909,14.96,1500,-8.80,20250102,1200,14.00,20250210,2235,-38.79,20240219,1190,14.96,20240909,2.36,N,011330,500,489 억,,1092655,N,N,38,N,00,N
20250218,140257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1330,4,2,0.30,84095266,63322,17.08,1326,1357,1310,1723,929,1326,1328.06,1.13,0,-5781,1449,1387,1338,1276,1227,1363,1252,489,397,500,900,1,1,96997167,1290,-19.28,0.88,12,0.07,-69.00,1506.00,2275,20240207,-41.54,1190,20240909,11.76,1500,-11.33,20250102,1200,10.83,20250210,2235,-40.49,20240219,1190,11.76,20240909,2.36,N,011330,500,489 억,,1092655,N,N,38,N,00,N
20250218,130256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1325,-1,5,-0.08,59837546,45054,12.16,1326,1357,1310,1723,929,1326,1328.13,1.13,0,-8412,1449,1387,1338,1276,1227,1363,1252,489,397,500,900,1,1,96997167,1285,-19.20,0.88,12,0.05,-69.00,1506.00,2275,20240207,-41.76,1190,20240909,11.34,1500,-11.67,20250102,1200,10.42,20250210,2235,-40.72,20240219,1190,11.34,20240909,2.36,N,011330,500,489 억,,1092655,N,N,38,N,00,N
20250218,120256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1325,-1,5,-0.08,57055433,42963,11.59,1326,1357,1310,1723,929,1326,1328.01,1.13,0,-7383,1449,1387,1338,1276,1227,1363,1252,489,397,500,900,1,1,96997167,1285,-19.20,0.88,12,0.04,-69.00,1506.00,2275,20240207,-41.76,1190,20240909,11.34,1500,-11.67,20250102,1200,10.42,20250210,2235,-40.72,20240219,1190,11.34,20240909,2.36,N,011330,500,489 억,,1092655,N,N,38,N,00,N
20250218,110256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1310,-16,5,-1.21,48931402,36831,9.94,1326,1357,1310,1723,929,1326,1328.54,1.13,0,-1691,1449,1387,1338,1276,1227,1363,1252,489,397,500,900,1,1,96997167,1271,-18.99,0.87,12,0.04,-69.00,1506.00,2275,20240207,-42.42,1190,20240909,10.08,1500,-12.67,20250102,1200,9.17,20250210,2235,-41.39,20240219,1190,10.08,20240909,2.36,N,011330,500,489 억,,1092655,N,N,38,N,00,N
20250218,100256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1335,9,2,0.68,26088806,19532,5.27,1326,1357,1317,1723,929,1326,1335.70,1.13,0,582,1449,1387,1338,1276,1227,1363,1252,489,397,500,900,1,1,96997167,1295,-19.35,0.89,12,0.02,-69.00,1506.00,2275,20240207,-41.32,1190,20240909,12.18,1500,-11.00,20250102,1200,11.25,20250210,2235,-40.27,20240219,1190,12.18,20240909,2.36,N,011330,500,489 억,,1092655,N,N,38,N,00,N
20250218,090256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1357,31,2,2.34,888186,663,0.18,1326,1357,1326,1723,929,1326,1339.65,1.13,0,-55,1449,1387,1338,1276,1227,1363,1252,489,397,500,900,1,1,96997167,1316,-19.67,0.90,12,0.00,-69.00,1506.00,2275,20240207,-40.35,1190,20240909,14.03,1500,-9.53,20250102,1200,13.08,20250210,2235,-39.28,20240219,1190,14.03,20240909,2.36,N,011330,500,489 억,,1092655,N,N,38,N,00,N
20250217,160256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1326,41,2,3.19,493173253,369675,254.74,1400,1400,1289,1670,900,1285,1334.08,1.07,0,62880,1313,1298,1279,1264,1245,1306,1272,489,385,500,870,1,1,96997167,1286,-19.22,0.88,12,0.38,-69.00,1506.00,2275,20240207,-41.71,1190,20240909,11.43,1500,-11.60,20250102,1200,10.50,20250210,2235,-40.67,20240219,1190,11.43,20240909,2.36,N,011330,500,489 억,,1034539,N,N,38,N,00,N
20250217,150255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1362,77,2,5.99,455351361,341300,235.18,1400,1400,1289,1670,900,1285,1334.17,1.07,0,59168,1313,1298,1279,1264,1245,1306,1272,489,385,500,870,1,1,96997167,1321,-19.74,0.90,12,0.35,-69.00,1506.00,2275,20240207,-40.13,1190,20240909,14.45,1500,-9.20,20250102,1200,13.50,20250210,2235,-39.06,20240219,1190,14.45,20240909,2.36,N,011330,500,489 억,,1034539,N,N,69,N,00,N
20250217,140255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1337,52,2,4.05,374921789,281632,194.07,1400,1400,1289,1670,900,1285,1331.25,1.07,0,40821,1313,1298,1279,1264,1245,1306,1272,489,385,500,870,1,1,96997167,1297,-19.38,0.89,12,0.29,-69.00,1506.00,2275,20240207,-41.23,1190,20240909,12.35,1500,-10.87,20250102,1200,11.42,20250210,2235,-40.18,20240219,1190,12.35,20240909,2.36,N,011330,500,489 억,,1034539,N,N,69,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 160255 57 100.00 KOSPI 섬유·의류 N N N N N 1368 42 2 3.17 142541746 106603 28.76 1326 1369 1310 1723 929 1326 1336.72 1.13 0 -6400 1449 1387 1338 1276 1227 1363 1252 489 397 500 900 1 1 96997167 1327 -19.83 0.91 12 0.11 -69.00 1506.00 2275 20240207 -39.87 1190 20240909 14.96 1500 -8.80 20250102 1200 14.00 20250210 2235 -38.79 20240219 1190 14.96 20240909 2.36 N 011330 500 489 억 1092655 N N 38 N 00 N
3 20250218 150256 57 100.00 KOSPI 섬유·의류 N N N N N 1368 42 2 3.17 136307624 102038 27.53 1326 1369 1310 1723 929 1326 1335.85 1.13 0 -6183 1449 1387 1338 1276 1227 1363 1252 489 397 500 900 1 1 96997167 1327 -19.83 0.91 12 0.11 -69.00 1506.00 2275 20240207 -39.87 1190 20240909 14.96 1500 -8.80 20250102 1200 14.00 20250210 2235 -38.79 20240219 1190 14.96 20240909 2.36 N 011330 500 489 억 1092655 N N 38 N 00 N
4 20250218 140257 57 100.00 KOSPI 섬유·의류 N N N N N 1330 4 2 0.30 84095266 63322 17.08 1326 1357 1310 1723 929 1326 1328.06 1.13 0 -5781 1449 1387 1338 1276 1227 1363 1252 489 397 500 900 1 1 96997167 1290 -19.28 0.88 12 0.07 -69.00 1506.00 2275 20240207 -41.54 1190 20240909 11.76 1500 -11.33 20250102 1200 10.83 20250210 2235 -40.49 20240219 1190 11.76 20240909 2.36 N 011330 500 489 억 1092655 N N 38 N 00 N
5 20250218 130256 57 100.00 KOSPI 섬유·의류 N N N N N 1325 -1 5 -0.08 59837546 45054 12.16 1326 1357 1310 1723 929 1326 1328.13 1.13 0 -8412 1449 1387 1338 1276 1227 1363 1252 489 397 500 900 1 1 96997167 1285 -19.20 0.88 12 0.05 -69.00 1506.00 2275 20240207 -41.76 1190 20240909 11.34 1500 -11.67 20250102 1200 10.42 20250210 2235 -40.72 20240219 1190 11.34 20240909 2.36 N 011330 500 489 억 1092655 N N 38 N 00 N
6 20250218 120256 57 100.00 KOSPI 섬유·의류 N N N N N 1325 -1 5 -0.08 57055433 42963 11.59 1326 1357 1310 1723 929 1326 1328.01 1.13 0 -7383 1449 1387 1338 1276 1227 1363 1252 489 397 500 900 1 1 96997167 1285 -19.20 0.88 12 0.04 -69.00 1506.00 2275 20240207 -41.76 1190 20240909 11.34 1500 -11.67 20250102 1200 10.42 20250210 2235 -40.72 20240219 1190 11.34 20240909 2.36 N 011330 500 489 억 1092655 N N 38 N 00 N
7 20250218 110256 57 100.00 KOSPI 섬유·의류 N N N N N 1310 -16 5 -1.21 48931402 36831 9.94 1326 1357 1310 1723 929 1326 1328.54 1.13 0 -1691 1449 1387 1338 1276 1227 1363 1252 489 397 500 900 1 1 96997167 1271 -18.99 0.87 12 0.04 -69.00 1506.00 2275 20240207 -42.42 1190 20240909 10.08 1500 -12.67 20250102 1200 9.17 20250210 2235 -41.39 20240219 1190 10.08 20240909 2.36 N 011330 500 489 억 1092655 N N 38 N 00 N
8 20250218 100256 57 100.00 KOSPI 섬유·의류 N N N N N 1335 9 2 0.68 26088806 19532 5.27 1326 1357 1317 1723 929 1326 1335.70 1.13 0 582 1449 1387 1338 1276 1227 1363 1252 489 397 500 900 1 1 96997167 1295 -19.35 0.89 12 0.02 -69.00 1506.00 2275 20240207 -41.32 1190 20240909 12.18 1500 -11.00 20250102 1200 11.25 20250210 2235 -40.27 20240219 1190 12.18 20240909 2.36 N 011330 500 489 억 1092655 N N 38 N 00 N
9 20250218 090256 57 100.00 KOSPI 섬유·의류 N N N N N 1357 31 2 2.34 888186 663 0.18 1326 1357 1326 1723 929 1326 1339.65 1.13 0 -55 1449 1387 1338 1276 1227 1363 1252 489 397 500 900 1 1 96997167 1316 -19.67 0.90 12 0.00 -69.00 1506.00 2275 20240207 -40.35 1190 20240909 14.03 1500 -9.53 20250102 1200 13.08 20250210 2235 -39.28 20240219 1190 14.03 20240909 2.36 N 011330 500 489 억 1092655 N N 38 N 00 N
10 20250217 160256 57 100.00 KOSPI 섬유·의류 N N N N N 1326 41 2 3.19 493173253 369675 254.74 1400 1400 1289 1670 900 1285 1334.08 1.07 0 62880 1313 1298 1279 1264 1245 1306 1272 489 385 500 870 1 1 96997167 1286 -19.22 0.88 12 0.38 -69.00 1506.00 2275 20240207 -41.71 1190 20240909 11.43 1500 -11.60 20250102 1200 10.50 20250210 2235 -40.67 20240219 1190 11.43 20240909 2.36 N 011330 500 489 억 1034539 N N 38 N 00 N
11 20250217 150255 57 100.00 KOSPI 섬유·의류 N N N N N 1362 77 2 5.99 455351361 341300 235.18 1400 1400 1289 1670 900 1285 1334.17 1.07 0 59168 1313 1298 1279 1264 1245 1306 1272 489 385 500 870 1 1 96997167 1321 -19.74 0.90 12 0.35 -69.00 1506.00 2275 20240207 -40.13 1190 20240909 14.45 1500 -9.20 20250102 1200 13.50 20250210 2235 -39.06 20240219 1190 14.45 20240909 2.36 N 011330 500 489 억 1034539 N N 69 N 00 N
12 20250217 140255 57 100.00 KOSPI 섬유·의류 N N N N N 1337 52 2 4.05 374921789 281632 194.07 1400 1400 1289 1670 900 1285 1331.25 1.07 0 40821 1313 1298 1279 1264 1245 1306 1272 489 385 500 870 1 1 96997167 1297 -19.38 0.89 12 0.29 -69.00 1506.00 2275 20240207 -41.23 1190 20240909 12.35 1500 -10.87 20250102 1200 11.42 20250210 2235 -40.18 20240219 1190 12.35 20240909 2.36 N 011330 500 489 억 1034539 N N 69 N 00 N