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
090370/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
20250218,160718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,53,2,4.09,58683660,44439,162.92,1295,1371,1295,1686,908,1297,1320.54,0.00,0,460,1357,1327,1299,1269,1241,1342,1284,623,389,2500,880,1,1,24904689,336,-4.61,0.47,12,0.18,-293.00,2885.00,2360,20240220,-42.80,1164,20241204,15.98,1450,-6.90,20250214,1210,11.57,20250210,2360,-42.80,20240220,1164,15.98,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,N,00,N
20250218,150719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1336,39,2,3.01,55425669,42022,154.06,1295,1371,1295,1686,908,1297,1318.97,0.00,0,488,1357,1327,1299,1269,1241,1342,1284,623,389,2500,880,1,1,24904689,333,-4.56,0.46,12,0.17,-293.00,2885.00,2360,20240220,-43.39,1164,20241204,14.78,1450,-7.86,20250214,1210,10.41,20250210,2360,-43.39,20240220,1164,14.78,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,N,00,N
20250218,140719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1330,33,2,2.54,42208550,32086,117.63,1295,1371,1295,1686,908,1297,1315.48,0.00,0,-299,1357,1327,1299,1269,1241,1342,1284,623,389,2500,880,1,1,24904689,331,-4.54,0.46,12,0.13,-293.00,2885.00,2360,20240220,-43.64,1164,20241204,14.26,1450,-8.28,20250214,1210,9.92,20250210,2360,-43.64,20240220,1164,14.26,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,N,00,N
20250218,130717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1336,39,2,3.01,40002031,30431,111.56,1295,1371,1295,1686,908,1297,1314.52,0.00,0,-244,1357,1327,1299,1269,1241,1342,1284,623,389,2500,880,1,1,24904689,333,-4.56,0.46,12,0.12,-293.00,2885.00,2360,20240220,-43.39,1164,20241204,14.78,1450,-7.86,20250214,1210,10.41,20250210,2360,-43.39,20240220,1164,14.78,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,N,00,N
20250218,120718,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1327,30,2,2.31,34286086,26126,95.78,1295,1371,1295,1686,908,1297,1312.34,0.00,0,-16,1357,1327,1299,1269,1241,1342,1284,623,389,2500,880,1,1,24904689,330,-4.53,0.46,12,0.10,-293.00,2885.00,2360,20240220,-43.77,1164,20241204,14.00,1450,-8.48,20250214,1210,9.67,20250210,2360,-43.77,20240220,1164,14.00,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,N,00,N
20250218,110717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1310,13,2,1.00,21671175,16605,60.88,1295,1371,1295,1686,908,1297,1305.10,0.00,0,665,1357,1327,1299,1269,1241,1342,1284,623,389,2500,880,1,1,24904689,326,-4.47,0.45,12,0.07,-293.00,2885.00,2360,20240220,-44.49,1164,20241204,12.54,1450,-9.66,20250214,1210,8.26,20250210,2360,-44.49,20240220,1164,12.54,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,N,00,N
20250218,100717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1299,2,2,0.15,11180753,8568,31.41,1295,1371,1295,1686,908,1297,1304.94,0.00,0,45,1357,1327,1299,1269,1241,1342,1284,623,389,2500,880,1,1,24904689,324,-4.43,0.45,12,0.03,-293.00,2885.00,2360,20240220,-44.96,1164,20241204,11.60,1450,-10.41,20250214,1210,7.36,20250210,2360,-44.96,20240220,1164,11.60,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,N,00,N
20250218,090719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1322,25,2,1.93,5389962,4117,15.09,1295,1371,1295,1686,908,1297,1309.20,0.00,0,-583,1357,1327,1299,1269,1241,1342,1284,623,389,2500,880,1,1,24904689,329,-4.51,0.46,12,0.02,-293.00,2885.00,2360,20240220,-43.98,1164,20241204,13.57,1450,-8.83,20250214,1210,9.26,20250210,2360,-43.98,20240220,1164,13.57,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,N,00,N
20250217,160717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1297,13,2,1.01,34905275,27046,5.03,1285,1329,1271,1669,899,1284,1290.59,0.00,0,32,1531,1407,1326,1202,1121,1469,1264,623,385,2500,870,1,1,24904689,323,-4.43,0.45,12,0.11,-293.00,2885.00,2360,20240220,-45.04,1164,20241204,11.43,1450,-10.55,20250214,1210,7.19,20250210,2360,-45.04,20240220,1164,11.43,20241204,0.00,N,090370,2500,622 억,,0,N,N,11,N,00,N
20250217,150716,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1297,13,2,1.01,17748559,13818,2.57,1285,1329,1271,1669,899,1284,1284.45,0.00,0,148,1531,1407,1326,1202,1121,1469,1264,623,385,2500,870,1,1,24904689,323,-4.43,0.45,12,0.06,-293.00,2885.00,2360,20240220,-45.04,1164,20241204,11.43,1450,-10.55,20250214,1210,7.19,20250210,2360,-45.04,20240220,1164,11.43,20241204,0.00,N,090370,2500,622 억,,0,N,N,19,N,00,N
20250217,140715,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1286,2,2,0.16,16388181,12765,2.37,1285,1329,1271,1669,899,1284,1283.84,0.00,0,380,1531,1407,1326,1202,1121,1469,1264,623,385,2500,870,1,1,24904689,320,-4.39,0.45,12,0.05,-293.00,2885.00,2360,20240220,-45.51,1164,20241204,10.48,1450,-11.31,20250214,1210,6.28,20250210,2360,-45.51,20240220,1164,10.48,20241204,0.00,N,090370,2500,622 억,,0,N,N,19,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 160718 57 100.00 KOSPI 섬유·의류 N N N N N 1350 53 2 4.09 58683660 44439 162.92 1295 1371 1295 1686 908 1297 1320.54 0.00 0 460 1357 1327 1299 1269 1241 1342 1284 623 389 2500 880 1 1 24904689 336 -4.61 0.47 12 0.18 -293.00 2885.00 2360 20240220 -42.80 1164 20241204 15.98 1450 -6.90 20250214 1210 11.57 20250210 2360 -42.80 20240220 1164 15.98 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N
3 20250218 150719 57 100.00 KOSPI 섬유·의류 N N N N N 1336 39 2 3.01 55425669 42022 154.06 1295 1371 1295 1686 908 1297 1318.97 0.00 0 488 1357 1327 1299 1269 1241 1342 1284 623 389 2500 880 1 1 24904689 333 -4.56 0.46 12 0.17 -293.00 2885.00 2360 20240220 -43.39 1164 20241204 14.78 1450 -7.86 20250214 1210 10.41 20250210 2360 -43.39 20240220 1164 14.78 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N
4 20250218 140719 57 100.00 KOSPI 섬유·의류 N N N N N 1330 33 2 2.54 42208550 32086 117.63 1295 1371 1295 1686 908 1297 1315.48 0.00 0 -299 1357 1327 1299 1269 1241 1342 1284 623 389 2500 880 1 1 24904689 331 -4.54 0.46 12 0.13 -293.00 2885.00 2360 20240220 -43.64 1164 20241204 14.26 1450 -8.28 20250214 1210 9.92 20250210 2360 -43.64 20240220 1164 14.26 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N
5 20250218 130717 57 100.00 KOSPI 섬유·의류 N N N N N 1336 39 2 3.01 40002031 30431 111.56 1295 1371 1295 1686 908 1297 1314.52 0.00 0 -244 1357 1327 1299 1269 1241 1342 1284 623 389 2500 880 1 1 24904689 333 -4.56 0.46 12 0.12 -293.00 2885.00 2360 20240220 -43.39 1164 20241204 14.78 1450 -7.86 20250214 1210 10.41 20250210 2360 -43.39 20240220 1164 14.78 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N
6 20250218 120718 57 100.00 KOSPI 섬유·의류 N N N N N 1327 30 2 2.31 34286086 26126 95.78 1295 1371 1295 1686 908 1297 1312.34 0.00 0 -16 1357 1327 1299 1269 1241 1342 1284 623 389 2500 880 1 1 24904689 330 -4.53 0.46 12 0.10 -293.00 2885.00 2360 20240220 -43.77 1164 20241204 14.00 1450 -8.48 20250214 1210 9.67 20250210 2360 -43.77 20240220 1164 14.00 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N
7 20250218 110717 57 100.00 KOSPI 섬유·의류 N N N N N 1310 13 2 1.00 21671175 16605 60.88 1295 1371 1295 1686 908 1297 1305.10 0.00 0 665 1357 1327 1299 1269 1241 1342 1284 623 389 2500 880 1 1 24904689 326 -4.47 0.45 12 0.07 -293.00 2885.00 2360 20240220 -44.49 1164 20241204 12.54 1450 -9.66 20250214 1210 8.26 20250210 2360 -44.49 20240220 1164 12.54 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N
8 20250218 100717 57 100.00 KOSPI 섬유·의류 N N N N N 1299 2 2 0.15 11180753 8568 31.41 1295 1371 1295 1686 908 1297 1304.94 0.00 0 45 1357 1327 1299 1269 1241 1342 1284 623 389 2500 880 1 1 24904689 324 -4.43 0.45 12 0.03 -293.00 2885.00 2360 20240220 -44.96 1164 20241204 11.60 1450 -10.41 20250214 1210 7.36 20250210 2360 -44.96 20240220 1164 11.60 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N
9 20250218 090719 57 100.00 KOSPI 섬유·의류 N N N N N 1322 25 2 1.93 5389962 4117 15.09 1295 1371 1295 1686 908 1297 1309.20 0.00 0 -583 1357 1327 1299 1269 1241 1342 1284 623 389 2500 880 1 1 24904689 329 -4.51 0.46 12 0.02 -293.00 2885.00 2360 20240220 -43.98 1164 20241204 13.57 1450 -8.83 20250214 1210 9.26 20250210 2360 -43.98 20240220 1164 13.57 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N
10 20250217 160717 57 100.00 KOSPI 섬유·의류 N N N N N 1297 13 2 1.01 34905275 27046 5.03 1285 1329 1271 1669 899 1284 1290.59 0.00 0 32 1531 1407 1326 1202 1121 1469 1264 623 385 2500 870 1 1 24904689 323 -4.43 0.45 12 0.11 -293.00 2885.00 2360 20240220 -45.04 1164 20241204 11.43 1450 -10.55 20250214 1210 7.19 20250210 2360 -45.04 20240220 1164 11.43 20241204 0.00 N 090370 2500 622 억 0 N N 11 N 00 N
11 20250217 150716 57 100.00 KOSPI 섬유·의류 N N N N N 1297 13 2 1.01 17748559 13818 2.57 1285 1329 1271 1669 899 1284 1284.45 0.00 0 148 1531 1407 1326 1202 1121 1469 1264 623 385 2500 870 1 1 24904689 323 -4.43 0.45 12 0.06 -293.00 2885.00 2360 20240220 -45.04 1164 20241204 11.43 1450 -10.55 20250214 1210 7.19 20250210 2360 -45.04 20240220 1164 11.43 20241204 0.00 N 090370 2500 622 억 0 N N 19 N 00 N
12 20250217 140715 57 100.00 KOSPI 섬유·의류 N N N N N 1286 2 2 0.16 16388181 12765 2.37 1285 1329 1271 1669 899 1284 1283.84 0.00 0 380 1531 1407 1326 1202 1121 1469 1264 623 385 2500 870 1 1 24904689 320 -4.39 0.45 12 0.05 -293.00 2885.00 2360 20240220 -45.51 1164 20241204 10.48 1450 -11.31 20250214 1210 6.28 20250210 2360 -45.51 20240220 1164 10.48 20241204 0.00 N 090370 2500 622 억 0 N N 19 N 00 N