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
016450/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
20250218,160319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4000,20,2,0.50,135044835,33913,88.79,3970,4030,3945,5170,2790,3980,3982.10,1.40,0,-5164,4040,4010,3960,3930,3880,4025,3945,200,1190,500,2620,5,1,40000000,1600,2.83,0.31,12,0.08,1411.00,12849.00,7600,20241014,-47.37,3670,20250203,8.99,4260,-6.10,20250102,3670,8.99,20250203,7600,-47.37,20241014,3670,8.99,20250203,0.50,N,016450,500,200 억,,561854,N,N,18,N,00,N
20250218,150320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3980,0,3,0.00,133672835,33570,87.90,3970,4030,3945,5170,2790,3980,3981.91,1.40,0,-5211,4040,4010,3960,3930,3880,4025,3945,200,1190,500,2620,5,1,40000000,1592,2.82,0.31,12,0.08,1411.00,12849.00,7600,20241014,-47.63,3670,20250203,8.45,4260,-6.57,20250102,3670,8.45,20250203,7600,-47.63,20241014,3670,8.45,20250203,0.50,N,016450,500,200 억,,561854,N,N,18,N,00,N
20250218,140320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3995,15,2,0.38,128478495,32267,84.48,3970,4030,3945,5170,2790,3980,3981.73,1.40,0,-5237,4040,4010,3960,3930,3880,4025,3945,200,1190,500,2620,5,1,40000000,1598,2.83,0.31,12,0.08,1411.00,12849.00,7600,20241014,-47.43,3670,20250203,8.86,4260,-6.22,20250102,3670,8.86,20250203,7600,-47.43,20241014,3670,8.86,20250203,0.50,N,016450,500,200 억,,561854,N,N,18,N,00,N
20250218,130319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4005,25,2,0.63,118382515,29738,77.86,3970,4030,3945,5170,2790,3980,3980.85,1.40,0,-5510,4040,4010,3960,3930,3880,4025,3945,200,1190,500,2620,5,1,40000000,1602,2.84,0.31,12,0.07,1411.00,12849.00,7600,20241014,-47.30,3670,20250203,9.13,4260,-5.99,20250102,3670,9.13,20250203,7600,-47.30,20241014,3670,9.13,20250203,0.50,N,016450,500,200 억,,561854,N,N,18,N,00,N
20250218,120319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4015,35,2,0.88,83459505,20998,54.98,3970,4015,3945,5170,2790,3980,3974.64,1.40,0,-6282,4040,4010,3960,3930,3880,4025,3945,200,1190,500,2620,5,1,40000000,1606,2.85,0.31,12,0.05,1411.00,12849.00,7600,20241014,-47.17,3670,20250203,9.40,4260,-5.75,20250102,3670,9.40,20250203,7600,-47.17,20241014,3670,9.40,20250203,0.50,N,016450,500,200 억,,561854,N,N,18,N,00,N
20250218,110319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3945,-35,5,-0.88,49425400,12478,32.67,3970,3995,3945,5170,2790,3980,3961.00,1.40,0,-3684,4040,4010,3960,3930,3880,4025,3945,200,1190,500,2620,5,1,40000000,1578,2.80,0.31,12,0.03,1411.00,12849.00,7600,20241014,-48.09,3670,20250203,7.49,4260,-7.39,20250102,3670,7.49,20250203,7600,-48.09,20241014,3670,7.49,20250203,0.50,N,016450,500,200 억,,561854,N,N,18,N,00,N
20250218,100320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3955,-25,5,-0.63,25390360,6396,16.75,3970,3995,3955,5170,2790,3980,3969.72,1.40,0,-1875,4040,4010,3960,3930,3880,4025,3945,200,1190,500,2620,5,1,40000000,1582,2.80,0.31,12,0.02,1411.00,12849.00,7600,20241014,-47.96,3670,20250203,7.77,4260,-7.16,20250102,3670,7.77,20250203,7600,-47.96,20241014,3670,7.77,20250203,0.50,N,016450,500,200 억,,561854,N,N,18,N,00,N
20250218,090320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3990,10,2,0.25,2943720,739,1.93,3970,3990,3955,5170,2790,3980,3983.38,1.40,0,-445,4040,4010,3960,3930,3880,4025,3945,200,1190,500,2620,5,1,40000000,1596,2.83,0.31,12,0.00,1411.00,12849.00,7600,20241014,-47.50,3670,20250203,8.72,4260,-6.34,20250102,3670,8.72,20250203,7600,-47.50,20241014,3670,8.72,20250203,0.50,N,016450,500,200 억,,561854,N,N,18,N,00,N
20250217,160319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3980,35,2,0.89,150743955,37966,101.79,3910,3990,3910,5120,2765,3945,3970.49,1.38,0,9968,4011,3977,3926,3892,3841,3995,3910,200,1175,500,2600,5,1,40000000,1592,2.82,0.31,12,0.09,1411.00,12849.00,7600,20241014,-47.63,3670,20250203,8.45,4260,-6.57,20250102,3670,8.45,20250203,7600,-47.63,20241014,3670,8.45,20250203,0.50,N,016450,500,200 억,,550907,N,N,18,N,00,N
20250217,150319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3950,5,2,0.13,133715415,33678,90.30,3910,3990,3910,5120,2765,3945,3970.41,1.38,0,10645,4011,3977,3926,3892,3841,3995,3910,200,1175,500,2600,5,1,40000000,1580,2.80,0.31,12,0.08,1411.00,12849.00,7600,20241014,-48.03,3670,20250203,7.63,4260,-7.28,20250102,3670,7.63,20250203,7600,-48.03,20241014,3670,7.63,20250203,0.50,N,016450,500,200 억,,550907,N,N,362,N,00,N
20250217,140318,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3975,30,2,0.76,123517775,31102,83.39,3910,3990,3910,5120,2765,3945,3971.38,1.38,0,10729,4011,3977,3926,3892,3841,3995,3910,200,1175,500,2600,5,1,40000000,1590,2.82,0.31,12,0.08,1411.00,12849.00,7600,20241014,-47.70,3670,20250203,8.31,4260,-6.69,20250102,3670,8.31,20250203,7600,-47.70,20241014,3670,8.31,20250203,0.50,N,016450,500,200 억,,550907,N,N,362,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 160319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4000 20 2 0.50 135044835 33913 88.79 3970 4030 3945 5170 2790 3980 3982.10 1.40 0 -5164 4040 4010 3960 3930 3880 4025 3945 200 1190 500 2620 5 1 40000000 1600 2.83 0.31 12 0.08 1411.00 12849.00 7600 20241014 -47.37 3670 20250203 8.99 4260 -6.10 20250102 3670 8.99 20250203 7600 -47.37 20241014 3670 8.99 20250203 0.50 N 016450 500 200 억 561854 N N 18 N 00 N
3 20250218 150320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3980 0 3 0.00 133672835 33570 87.90 3970 4030 3945 5170 2790 3980 3981.91 1.40 0 -5211 4040 4010 3960 3930 3880 4025 3945 200 1190 500 2620 5 1 40000000 1592 2.82 0.31 12 0.08 1411.00 12849.00 7600 20241014 -47.63 3670 20250203 8.45 4260 -6.57 20250102 3670 8.45 20250203 7600 -47.63 20241014 3670 8.45 20250203 0.50 N 016450 500 200 억 561854 N N 18 N 00 N
4 20250218 140320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3995 15 2 0.38 128478495 32267 84.48 3970 4030 3945 5170 2790 3980 3981.73 1.40 0 -5237 4040 4010 3960 3930 3880 4025 3945 200 1190 500 2620 5 1 40000000 1598 2.83 0.31 12 0.08 1411.00 12849.00 7600 20241014 -47.43 3670 20250203 8.86 4260 -6.22 20250102 3670 8.86 20250203 7600 -47.43 20241014 3670 8.86 20250203 0.50 N 016450 500 200 억 561854 N N 18 N 00 N
5 20250218 130319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4005 25 2 0.63 118382515 29738 77.86 3970 4030 3945 5170 2790 3980 3980.85 1.40 0 -5510 4040 4010 3960 3930 3880 4025 3945 200 1190 500 2620 5 1 40000000 1602 2.84 0.31 12 0.07 1411.00 12849.00 7600 20241014 -47.30 3670 20250203 9.13 4260 -5.99 20250102 3670 9.13 20250203 7600 -47.30 20241014 3670 9.13 20250203 0.50 N 016450 500 200 억 561854 N N 18 N 00 N
6 20250218 120319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 4015 35 2 0.88 83459505 20998 54.98 3970 4015 3945 5170 2790 3980 3974.64 1.40 0 -6282 4040 4010 3960 3930 3880 4025 3945 200 1190 500 2620 5 1 40000000 1606 2.85 0.31 12 0.05 1411.00 12849.00 7600 20241014 -47.17 3670 20250203 9.40 4260 -5.75 20250102 3670 9.40 20250203 7600 -47.17 20241014 3670 9.40 20250203 0.50 N 016450 500 200 억 561854 N N 18 N 00 N
7 20250218 110319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3945 -35 5 -0.88 49425400 12478 32.67 3970 3995 3945 5170 2790 3980 3961.00 1.40 0 -3684 4040 4010 3960 3930 3880 4025 3945 200 1190 500 2620 5 1 40000000 1578 2.80 0.31 12 0.03 1411.00 12849.00 7600 20241014 -48.09 3670 20250203 7.49 4260 -7.39 20250102 3670 7.49 20250203 7600 -48.09 20241014 3670 7.49 20250203 0.50 N 016450 500 200 억 561854 N N 18 N 00 N
8 20250218 100320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3955 -25 5 -0.63 25390360 6396 16.75 3970 3995 3955 5170 2790 3980 3969.72 1.40 0 -1875 4040 4010 3960 3930 3880 4025 3945 200 1190 500 2620 5 1 40000000 1582 2.80 0.31 12 0.02 1411.00 12849.00 7600 20241014 -47.96 3670 20250203 7.77 4260 -7.16 20250102 3670 7.77 20250203 7600 -47.96 20241014 3670 7.77 20250203 0.50 N 016450 500 200 억 561854 N N 18 N 00 N
9 20250218 090320 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3990 10 2 0.25 2943720 739 1.93 3970 3990 3955 5170 2790 3980 3983.38 1.40 0 -445 4040 4010 3960 3930 3880 4025 3945 200 1190 500 2620 5 1 40000000 1596 2.83 0.31 12 0.00 1411.00 12849.00 7600 20241014 -47.50 3670 20250203 8.72 4260 -6.34 20250102 3670 8.72 20250203 7600 -47.50 20241014 3670 8.72 20250203 0.50 N 016450 500 200 억 561854 N N 18 N 00 N
10 20250217 160319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3980 35 2 0.89 150743955 37966 101.79 3910 3990 3910 5120 2765 3945 3970.49 1.38 0 9968 4011 3977 3926 3892 3841 3995 3910 200 1175 500 2600 5 1 40000000 1592 2.82 0.31 12 0.09 1411.00 12849.00 7600 20241014 -47.63 3670 20250203 8.45 4260 -6.57 20250102 3670 8.45 20250203 7600 -47.63 20241014 3670 8.45 20250203 0.50 N 016450 500 200 억 550907 N N 18 N 00 N
11 20250217 150319 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3950 5 2 0.13 133715415 33678 90.30 3910 3990 3910 5120 2765 3945 3970.41 1.38 0 10645 4011 3977 3926 3892 3841 3995 3910 200 1175 500 2600 5 1 40000000 1580 2.80 0.31 12 0.08 1411.00 12849.00 7600 20241014 -48.03 3670 20250203 7.63 4260 -7.28 20250102 3670 7.63 20250203 7600 -48.03 20241014 3670 7.63 20250203 0.50 N 016450 500 200 억 550907 N N 362 N 00 N
12 20250217 140318 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 3975 30 2 0.76 123517775 31102 83.39 3910 3990 3910 5120 2765 3945 3971.38 1.38 0 10729 4011 3977 3926 3892 3841 3995 3910 200 1175 500 2600 5 1 40000000 1590 2.82 0.31 12 0.08 1411.00 12849.00 7600 20241014 -47.70 3670 20250203 8.31 4260 -6.69 20250102 3670 8.31 20250203 7600 -47.70 20241014 3670 8.31 20250203 0.50 N 016450 500 200 억 550907 N N 362 N 00 N