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
084870/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
20250218,160702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1092,4,2,0.37,21319276,19526,19.44,1088,1099,1087,1414,762,1088,1091.84,1.64,0,-2512,1198,1143,1100,1045,1002,1170,1072,104,326,500,730,1,1,20856819,228,3.38,0.36,12,0.09,323.00,3022.00,1854,20240409,-41.10,1018,20250213,7.27,1252,-12.78,20250108,1018,7.27,20250213,1854,-41.10,20240409,1018,7.27,20250213,1.04,N,084870,500,104 억,,341358,N,N,8,N,00,N
20250218,150703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1089,1,2,0.09,18447517,16894,16.82,1088,1099,1087,1414,762,1088,1091.96,1.64,0,-2057,1198,1143,1100,1045,1002,1170,1072,104,326,500,730,1,1,20856819,227,3.37,0.36,12,0.08,323.00,3022.00,1854,20240409,-41.26,1018,20250213,6.97,1252,-13.02,20250108,1018,6.97,20250213,1854,-41.26,20240409,1018,6.97,20250213,1.04,N,084870,500,104 억,,341358,N,N,8,N,00,N
20250218,140703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1090,2,2,0.18,16994151,15560,15.49,1088,1099,1087,1414,762,1088,1092.17,1.64,0,-2044,1198,1143,1100,1045,1002,1170,1072,104,326,500,730,1,1,20856819,227,3.37,0.36,12,0.07,323.00,3022.00,1854,20240409,-41.21,1018,20250213,7.07,1252,-12.94,20250108,1018,7.07,20250213,1854,-41.21,20240409,1018,7.07,20250213,1.04,N,084870,500,104 억,,341358,N,N,8,N,00,N
20250218,130701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1089,1,2,0.09,16844813,15423,15.35,1088,1099,1087,1414,762,1088,1092.19,1.64,0,-2014,1198,1143,1100,1045,1002,1170,1072,104,326,500,730,1,1,20856819,227,3.37,0.36,12,0.07,323.00,3022.00,1854,20240409,-41.26,1018,20250213,6.97,1252,-13.02,20250108,1018,6.97,20250213,1854,-41.26,20240409,1018,6.97,20250213,1.04,N,084870,500,104 억,,341358,N,N,8,N,00,N
20250218,120702,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1088,0,3,0.00,16649957,15244,15.18,1088,1099,1087,1414,762,1088,1092.23,1.64,0,-2001,1198,1143,1100,1045,1002,1170,1072,104,326,500,730,1,1,20856819,227,3.37,0.36,12,0.07,323.00,3022.00,1854,20240409,-41.32,1018,20250213,6.88,1252,-13.10,20250108,1018,6.88,20250213,1854,-41.32,20240409,1018,6.88,20250213,1.04,N,084870,500,104 억,,341358,N,N,8,N,00,N
20250218,110701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1089,1,2,0.09,14315034,13099,13.04,1088,1099,1087,1414,762,1088,1092.83,1.64,0,-2003,1198,1143,1100,1045,1002,1170,1072,104,326,500,730,1,1,20856819,227,3.37,0.36,12,0.06,323.00,3022.00,1854,20240409,-41.26,1018,20250213,6.97,1252,-13.02,20250108,1018,6.97,20250213,1854,-41.26,20240409,1018,6.97,20250213,1.04,N,084870,500,104 억,,341358,N,N,8,N,00,N
20250218,100701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1087,-1,5,-0.09,13975690,12787,12.73,1088,1099,1087,1414,762,1088,1092.96,1.64,0,-2003,1198,1143,1100,1045,1002,1170,1072,104,326,500,730,1,1,20856819,227,3.37,0.36,12,0.06,323.00,3022.00,1854,20240409,-41.37,1018,20250213,6.78,1252,-13.18,20250108,1018,6.78,20250213,1854,-41.37,20240409,1018,6.78,20250213,1.04,N,084870,500,104 억,,341358,N,N,8,N,00,N
20250218,090703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1099,11,2,1.01,10916288,9978,9.93,1088,1099,1088,1414,762,1088,1094.04,1.64,0,-2007,1198,1143,1100,1045,1002,1170,1072,104,326,500,730,1,1,20856819,229,3.40,0.36,12,0.05,323.00,3022.00,1854,20240409,-40.72,1018,20250213,7.96,1252,-12.22,20250108,1018,7.96,20250213,1854,-40.72,20240409,1018,7.96,20250213,1.04,N,084870,500,104 억,,341358,N,N,8,N,00,N
20250217,160701,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1088,21,2,1.97,110000149,100449,135.95,1069,1155,1057,1387,747,1067,1095.29,1.65,0,-411,1089,1078,1063,1052,1037,1083,1057,104,320,500,720,1,1,20856819,227,3.37,0.36,12,0.48,323.00,3022.00,1854,20240409,-41.32,1018,20250213,6.88,1252,-13.10,20250108,1018,6.88,20250213,1854,-41.32,20240409,1018,6.88,20250213,1.04,N,084870,500,104 억,,343151,N,N,8,N,00,N
20250217,150700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1082,15,2,1.41,105603391,96409,130.49,1069,1155,1057,1387,747,1067,1095.43,1.65,0,64,1089,1078,1063,1052,1037,1083,1057,104,320,500,720,1,1,20856819,226,3.35,0.36,12,0.46,323.00,3022.00,1854,20240409,-41.64,1018,20250213,6.29,1252,-13.58,20250108,1018,6.29,20250213,1854,-41.64,20240409,1018,6.29,20250213,1.04,N,084870,500,104 억,,343151,N,N,15,N,00,N
20250217,140659,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1078,11,2,1.03,105015333,95866,129.75,1069,1155,1057,1387,747,1067,1095.50,1.65,0,68,1089,1078,1063,1052,1037,1083,1057,104,320,500,720,1,1,20856819,225,3.34,0.36,12,0.46,323.00,3022.00,1854,20240409,-41.86,1018,20250213,5.89,1252,-13.90,20250108,1018,5.89,20250213,1854,-41.86,20240409,1018,5.89,20250213,1.04,N,084870,500,104 억,,343151,N,N,15,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 160702 57 100.00 KOSPI 섬유·의류 N N N N N 1092 4 2 0.37 21319276 19526 19.44 1088 1099 1087 1414 762 1088 1091.84 1.64 0 -2512 1198 1143 1100 1045 1002 1170 1072 104 326 500 730 1 1 20856819 228 3.38 0.36 12 0.09 323.00 3022.00 1854 20240409 -41.10 1018 20250213 7.27 1252 -12.78 20250108 1018 7.27 20250213 1854 -41.10 20240409 1018 7.27 20250213 1.04 N 084870 500 104 억 341358 N N 8 N 00 N
3 20250218 150703 57 100.00 KOSPI 섬유·의류 N N N N N 1089 1 2 0.09 18447517 16894 16.82 1088 1099 1087 1414 762 1088 1091.96 1.64 0 -2057 1198 1143 1100 1045 1002 1170 1072 104 326 500 730 1 1 20856819 227 3.37 0.36 12 0.08 323.00 3022.00 1854 20240409 -41.26 1018 20250213 6.97 1252 -13.02 20250108 1018 6.97 20250213 1854 -41.26 20240409 1018 6.97 20250213 1.04 N 084870 500 104 억 341358 N N 8 N 00 N
4 20250218 140703 57 100.00 KOSPI 섬유·의류 N N N N N 1090 2 2 0.18 16994151 15560 15.49 1088 1099 1087 1414 762 1088 1092.17 1.64 0 -2044 1198 1143 1100 1045 1002 1170 1072 104 326 500 730 1 1 20856819 227 3.37 0.36 12 0.07 323.00 3022.00 1854 20240409 -41.21 1018 20250213 7.07 1252 -12.94 20250108 1018 7.07 20250213 1854 -41.21 20240409 1018 7.07 20250213 1.04 N 084870 500 104 억 341358 N N 8 N 00 N
5 20250218 130701 57 100.00 KOSPI 섬유·의류 N N N N N 1089 1 2 0.09 16844813 15423 15.35 1088 1099 1087 1414 762 1088 1092.19 1.64 0 -2014 1198 1143 1100 1045 1002 1170 1072 104 326 500 730 1 1 20856819 227 3.37 0.36 12 0.07 323.00 3022.00 1854 20240409 -41.26 1018 20250213 6.97 1252 -13.02 20250108 1018 6.97 20250213 1854 -41.26 20240409 1018 6.97 20250213 1.04 N 084870 500 104 억 341358 N N 8 N 00 N
6 20250218 120702 57 100.00 KOSPI 섬유·의류 N N N N N 1088 0 3 0.00 16649957 15244 15.18 1088 1099 1087 1414 762 1088 1092.23 1.64 0 -2001 1198 1143 1100 1045 1002 1170 1072 104 326 500 730 1 1 20856819 227 3.37 0.36 12 0.07 323.00 3022.00 1854 20240409 -41.32 1018 20250213 6.88 1252 -13.10 20250108 1018 6.88 20250213 1854 -41.32 20240409 1018 6.88 20250213 1.04 N 084870 500 104 억 341358 N N 8 N 00 N
7 20250218 110701 57 100.00 KOSPI 섬유·의류 N N N N N 1089 1 2 0.09 14315034 13099 13.04 1088 1099 1087 1414 762 1088 1092.83 1.64 0 -2003 1198 1143 1100 1045 1002 1170 1072 104 326 500 730 1 1 20856819 227 3.37 0.36 12 0.06 323.00 3022.00 1854 20240409 -41.26 1018 20250213 6.97 1252 -13.02 20250108 1018 6.97 20250213 1854 -41.26 20240409 1018 6.97 20250213 1.04 N 084870 500 104 억 341358 N N 8 N 00 N
8 20250218 100701 57 100.00 KOSPI 섬유·의류 N N N N N 1087 -1 5 -0.09 13975690 12787 12.73 1088 1099 1087 1414 762 1088 1092.96 1.64 0 -2003 1198 1143 1100 1045 1002 1170 1072 104 326 500 730 1 1 20856819 227 3.37 0.36 12 0.06 323.00 3022.00 1854 20240409 -41.37 1018 20250213 6.78 1252 -13.18 20250108 1018 6.78 20250213 1854 -41.37 20240409 1018 6.78 20250213 1.04 N 084870 500 104 억 341358 N N 8 N 00 N
9 20250218 090703 57 100.00 KOSPI 섬유·의류 N N N N N 1099 11 2 1.01 10916288 9978 9.93 1088 1099 1088 1414 762 1088 1094.04 1.64 0 -2007 1198 1143 1100 1045 1002 1170 1072 104 326 500 730 1 1 20856819 229 3.40 0.36 12 0.05 323.00 3022.00 1854 20240409 -40.72 1018 20250213 7.96 1252 -12.22 20250108 1018 7.96 20250213 1854 -40.72 20240409 1018 7.96 20250213 1.04 N 084870 500 104 억 341358 N N 8 N 00 N
10 20250217 160701 57 100.00 KOSPI 섬유·의류 N N N N N 1088 21 2 1.97 110000149 100449 135.95 1069 1155 1057 1387 747 1067 1095.29 1.65 0 -411 1089 1078 1063 1052 1037 1083 1057 104 320 500 720 1 1 20856819 227 3.37 0.36 12 0.48 323.00 3022.00 1854 20240409 -41.32 1018 20250213 6.88 1252 -13.10 20250108 1018 6.88 20250213 1854 -41.32 20240409 1018 6.88 20250213 1.04 N 084870 500 104 억 343151 N N 8 N 00 N
11 20250217 150700 57 100.00 KOSPI 섬유·의류 N N N N N 1082 15 2 1.41 105603391 96409 130.49 1069 1155 1057 1387 747 1067 1095.43 1.65 0 64 1089 1078 1063 1052 1037 1083 1057 104 320 500 720 1 1 20856819 226 3.35 0.36 12 0.46 323.00 3022.00 1854 20240409 -41.64 1018 20250213 6.29 1252 -13.58 20250108 1018 6.29 20250213 1854 -41.64 20240409 1018 6.29 20250213 1.04 N 084870 500 104 억 343151 N N 15 N 00 N
12 20250217 140659 57 100.00 KOSPI 섬유·의류 N N N N N 1078 11 2 1.03 105015333 95866 129.75 1069 1155 1057 1387 747 1067 1095.50 1.65 0 68 1089 1078 1063 1052 1037 1083 1057 104 320 500 720 1 1 20856819 225 3.34 0.36 12 0.46 323.00 3022.00 1854 20240409 -41.86 1018 20250213 5.89 1252 -13.90 20250108 1018 5.89 20250213 1854 -41.86 20240409 1018 5.89 20250213 1.04 N 084870 500 104 억 343151 N N 15 N 00 N