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
014990/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
20250218,160315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,819,-20,5,-2.38,451764810,549779,187.11,832,840,810,1090,588,839,821.72,0.22,0,13317,878,858,839,819,800,849,810,376,251,500,520,1,1,75112995,615,-35.61,1.55,12,0.73,-23.00,528.00,1250,20241213,-34.48,534,20240702,53.37,1056,-22.44,20250121,810,1.11,20250218,1250,-34.48,20241213,534,53.37,20240702,0.36,N,014990,500,375 억,,166778,N,N,0,N,00,N
20250218,150315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,817,-22,5,-2.62,428310689,521003,177.31,832,840,810,1090,588,839,822.09,0.22,0,16489,878,858,839,819,800,849,810,376,251,500,520,1,1,75112995,614,-35.52,1.55,12,0.69,-23.00,528.00,1250,20241213,-34.64,534,20240702,53.00,1056,-22.63,20250121,810,0.86,20250218,1250,-34.64,20241213,534,53.00,20240702,0.36,N,014990,500,375 억,,166778,N,N,0,N,00,N
20250218,140316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,815,-24,5,-2.86,375365292,455941,155.17,832,840,814,1090,588,839,823.28,0.22,0,32475,878,858,839,819,800,849,810,376,251,500,520,1,1,75112995,612,-35.43,1.54,12,0.61,-23.00,528.00,1250,20241213,-34.80,534,20240702,52.62,1056,-22.82,20250121,814,0.12,20250218,1250,-34.80,20241213,534,52.62,20240702,0.36,N,014990,500,375 억,,166778,N,N,0,N,00,N
20250218,130315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,819,-20,5,-2.38,276842520,335294,114.11,832,840,817,1090,588,839,825.67,0.22,0,44550,878,858,839,819,800,849,810,376,251,500,520,1,1,75112995,615,-35.61,1.55,12,0.45,-23.00,528.00,1250,20241213,-34.48,534,20240702,53.37,1056,-22.44,20250121,817,0.24,20250218,1250,-34.48,20241213,534,53.37,20240702,0.36,N,014990,500,375 억,,166778,N,N,0,N,00,N
20250218,120315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,819,-20,5,-2.38,245531485,297092,101.11,832,840,817,1090,588,839,826.45,0.22,0,46860,878,858,839,819,800,849,810,376,251,500,520,1,1,75112995,615,-35.61,1.55,12,0.40,-23.00,528.00,1250,20241213,-34.48,534,20240702,53.37,1056,-22.44,20250121,817,0.24,20250218,1250,-34.48,20241213,534,53.37,20240702,0.36,N,014990,500,375 억,,166778,N,N,0,N,00,N
20250218,110315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,830,-9,5,-1.07,172863437,208524,70.97,832,840,820,1090,588,839,828.99,0.22,0,30954,878,858,839,819,800,849,810,376,251,500,520,1,1,75112995,623,-36.09,1.57,12,0.28,-23.00,528.00,1250,20241213,-33.60,534,20240702,55.43,1056,-21.40,20250121,820,1.22,20250218,1250,-33.60,20241213,534,55.43,20240702,0.36,N,014990,500,375 억,,166778,N,N,0,N,00,N
20250218,100315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,833,-6,5,-0.72,52788103,63240,21.52,832,840,830,1090,588,839,834.73,0.22,0,5098,878,858,839,819,800,849,810,376,251,500,520,1,1,75112995,626,-36.22,1.58,12,0.08,-23.00,528.00,1250,20241213,-33.36,534,20240702,55.99,1056,-21.12,20250121,820,1.59,20250214,1250,-33.36,20241213,534,55.99,20240702,0.36,N,014990,500,375 억,,166778,N,N,0,N,00,N
20250218,090315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,835,-4,5,-0.48,5082989,6107,2.08,832,838,831,1090,588,839,832.32,0.22,0,-573,878,858,839,819,800,849,810,376,251,500,520,1,1,75112995,627,-36.30,1.58,12,0.01,-23.00,528.00,1250,20241213,-33.20,534,20240702,56.37,1056,-20.93,20250121,820,1.83,20250214,1250,-33.20,20241213,534,56.37,20240702,0.36,N,014990,500,375 억,,166778,N,N,0,N,00,N
20250217,160315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,839,-21,5,-2.44,238087812,282503,73.17,855,859,820,1118,602,860,842.78,0.26,0,-22715,913,886,853,826,793,870,810,376,258,500,530,1,1,75112995,630,-36.48,1.59,12,0.38,-23.00,528.00,1250,20241213,-32.88,534,20240702,57.12,1056,-20.55,20250121,820,2.32,20250217,1250,-32.88,20241213,534,57.12,20240702,0.36,N,014990,500,375 억,,198793,N,N,0,N,00,N
20250217,150314,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,837,-23,5,-2.67,230310526,273225,70.77,855,859,820,1118,602,860,842.93,0.26,0,-22016,913,886,853,826,793,870,810,376,258,500,530,1,1,75112995,629,-36.39,1.59,12,0.36,-23.00,528.00,1250,20241213,-33.04,534,20240702,56.74,1056,-20.74,20250121,820,2.07,20250217,1250,-33.04,20241213,534,56.74,20240702,0.36,N,014990,500,375 억,,198793,N,N,0,N,00,N
20250217,140314,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,836,-24,5,-2.79,206830038,245202,63.51,855,859,820,1118,602,860,843.51,0.26,0,-16601,913,886,853,826,793,870,810,376,258,500,530,1,1,75112995,628,-36.35,1.58,12,0.33,-23.00,528.00,1250,20241213,-33.12,534,20240702,56.55,1056,-20.83,20250121,820,1.95,20250217,1250,-33.12,20241213,534,56.55,20240702,0.36,N,014990,500,375 억,,198793,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 160315 57 100.00 KOSPI 섬유·의류 N N N N N 819 -20 5 -2.38 451764810 549779 187.11 832 840 810 1090 588 839 821.72 0.22 0 13317 878 858 839 819 800 849 810 376 251 500 520 1 1 75112995 615 -35.61 1.55 12 0.73 -23.00 528.00 1250 20241213 -34.48 534 20240702 53.37 1056 -22.44 20250121 810 1.11 20250218 1250 -34.48 20241213 534 53.37 20240702 0.36 N 014990 500 375 억 166778 N N 0 N 00 N
3 20250218 150315 57 100.00 KOSPI 섬유·의류 N N N N N 817 -22 5 -2.62 428310689 521003 177.31 832 840 810 1090 588 839 822.09 0.22 0 16489 878 858 839 819 800 849 810 376 251 500 520 1 1 75112995 614 -35.52 1.55 12 0.69 -23.00 528.00 1250 20241213 -34.64 534 20240702 53.00 1056 -22.63 20250121 810 0.86 20250218 1250 -34.64 20241213 534 53.00 20240702 0.36 N 014990 500 375 억 166778 N N 0 N 00 N
4 20250218 140316 57 100.00 KOSPI 섬유·의류 N N N N N 815 -24 5 -2.86 375365292 455941 155.17 832 840 814 1090 588 839 823.28 0.22 0 32475 878 858 839 819 800 849 810 376 251 500 520 1 1 75112995 612 -35.43 1.54 12 0.61 -23.00 528.00 1250 20241213 -34.80 534 20240702 52.62 1056 -22.82 20250121 814 0.12 20250218 1250 -34.80 20241213 534 52.62 20240702 0.36 N 014990 500 375 억 166778 N N 0 N 00 N
5 20250218 130315 57 100.00 KOSPI 섬유·의류 N N N N N 819 -20 5 -2.38 276842520 335294 114.11 832 840 817 1090 588 839 825.67 0.22 0 44550 878 858 839 819 800 849 810 376 251 500 520 1 1 75112995 615 -35.61 1.55 12 0.45 -23.00 528.00 1250 20241213 -34.48 534 20240702 53.37 1056 -22.44 20250121 817 0.24 20250218 1250 -34.48 20241213 534 53.37 20240702 0.36 N 014990 500 375 억 166778 N N 0 N 00 N
6 20250218 120315 57 100.00 KOSPI 섬유·의류 N N N N N 819 -20 5 -2.38 245531485 297092 101.11 832 840 817 1090 588 839 826.45 0.22 0 46860 878 858 839 819 800 849 810 376 251 500 520 1 1 75112995 615 -35.61 1.55 12 0.40 -23.00 528.00 1250 20241213 -34.48 534 20240702 53.37 1056 -22.44 20250121 817 0.24 20250218 1250 -34.48 20241213 534 53.37 20240702 0.36 N 014990 500 375 억 166778 N N 0 N 00 N
7 20250218 110315 57 100.00 KOSPI 섬유·의류 N N N N N 830 -9 5 -1.07 172863437 208524 70.97 832 840 820 1090 588 839 828.99 0.22 0 30954 878 858 839 819 800 849 810 376 251 500 520 1 1 75112995 623 -36.09 1.57 12 0.28 -23.00 528.00 1250 20241213 -33.60 534 20240702 55.43 1056 -21.40 20250121 820 1.22 20250218 1250 -33.60 20241213 534 55.43 20240702 0.36 N 014990 500 375 억 166778 N N 0 N 00 N
8 20250218 100315 57 100.00 KOSPI 섬유·의류 N N N N N 833 -6 5 -0.72 52788103 63240 21.52 832 840 830 1090 588 839 834.73 0.22 0 5098 878 858 839 819 800 849 810 376 251 500 520 1 1 75112995 626 -36.22 1.58 12 0.08 -23.00 528.00 1250 20241213 -33.36 534 20240702 55.99 1056 -21.12 20250121 820 1.59 20250214 1250 -33.36 20241213 534 55.99 20240702 0.36 N 014990 500 375 억 166778 N N 0 N 00 N
9 20250218 090315 57 100.00 KOSPI 섬유·의류 N N N N N 835 -4 5 -0.48 5082989 6107 2.08 832 838 831 1090 588 839 832.32 0.22 0 -573 878 858 839 819 800 849 810 376 251 500 520 1 1 75112995 627 -36.30 1.58 12 0.01 -23.00 528.00 1250 20241213 -33.20 534 20240702 56.37 1056 -20.93 20250121 820 1.83 20250214 1250 -33.20 20241213 534 56.37 20240702 0.36 N 014990 500 375 억 166778 N N 0 N 00 N
10 20250217 160315 57 100.00 KOSPI 섬유·의류 N N N N N 839 -21 5 -2.44 238087812 282503 73.17 855 859 820 1118 602 860 842.78 0.26 0 -22715 913 886 853 826 793 870 810 376 258 500 530 1 1 75112995 630 -36.48 1.59 12 0.38 -23.00 528.00 1250 20241213 -32.88 534 20240702 57.12 1056 -20.55 20250121 820 2.32 20250217 1250 -32.88 20241213 534 57.12 20240702 0.36 N 014990 500 375 억 198793 N N 0 N 00 N
11 20250217 150314 57 100.00 KOSPI 섬유·의류 N N N N N 837 -23 5 -2.67 230310526 273225 70.77 855 859 820 1118 602 860 842.93 0.26 0 -22016 913 886 853 826 793 870 810 376 258 500 530 1 1 75112995 629 -36.39 1.59 12 0.36 -23.00 528.00 1250 20241213 -33.04 534 20240702 56.74 1056 -20.74 20250121 820 2.07 20250217 1250 -33.04 20241213 534 56.74 20240702 0.36 N 014990 500 375 억 198793 N N 0 N 00 N
12 20250217 140314 57 100.00 KOSPI 섬유·의류 N N N N N 836 -24 5 -2.79 206830038 245202 63.51 855 859 820 1118 602 860 843.51 0.26 0 -16601 913 886 853 826 793 870 810 376 258 500 530 1 1 75112995 628 -36.35 1.58 12 0.33 -23.00 528.00 1250 20241213 -33.12 534 20240702 56.55 1056 -20.83 20250121 820 1.95 20250217 1250 -33.12 20241213 534 56.55 20240702 0.36 N 014990 500 375 억 198793 N N 0 N 00 N