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
093050/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
20250218,160727,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16480,-70,5,-0.42,586551270,35754,68.27,16500,16500,16270,21500,11590,16550,16405.19,13.10,0,-7988,16983,16766,16553,16336,16123,16875,16445,1462,4950,5000,12240,10,1,29240000,4819,5.84,0.31,12,0.12,2822.00,52543.00,16770,20250217,-1.73,13040,20240306,26.38,16770,-1.73,20250217,15270,7.92,20250113,16770,-1.73,20250217,13040,26.38,20240306,0.05,N,093050,5000,1462 억,,3829673,N,N,35,N,00,N
20250218,150728,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16420,-130,5,-0.79,556555620,33932,64.80,16500,16500,16270,21500,11590,16550,16402.09,13.10,0,-6618,16983,16766,16553,16336,16123,16875,16445,1462,4950,5000,12240,10,1,29240000,4801,5.82,0.31,12,0.12,2822.00,52543.00,16770,20250217,-2.09,13040,20240306,25.92,16770,-2.09,20250217,15270,7.53,20250113,16770,-2.09,20250217,13040,25.92,20240306,0.05,N,093050,5000,1462 억,,3829673,N,N,1,N,00,N
20250218,140728,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16470,-80,5,-0.48,386178800,23571,45.01,16500,16500,16270,21500,11590,16550,16383.64,13.10,0,-5099,16983,16766,16553,16336,16123,16875,16445,1462,4950,5000,12240,10,1,29240000,4816,5.84,0.31,12,0.08,2822.00,52543.00,16770,20250217,-1.79,13040,20240306,26.30,16770,-1.79,20250217,15270,7.86,20250113,16770,-1.79,20250217,13040,26.30,20240306,0.05,N,093050,5000,1462 억,,3829673,N,N,1,N,00,N
20250218,130726,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16420,-130,5,-0.79,339395640,20725,39.58,16500,16500,16270,21500,11590,16550,16376.15,13.10,0,-4157,16983,16766,16553,16336,16123,16875,16445,1462,4950,5000,12240,10,1,29240000,4801,5.82,0.31,12,0.07,2822.00,52543.00,16770,20250217,-2.09,13040,20240306,25.92,16770,-2.09,20250217,15270,7.53,20250113,16770,-2.09,20250217,13040,25.92,20240306,0.05,N,093050,5000,1462 억,,3829673,N,N,1,N,00,N
20250218,120727,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16450,-100,5,-0.60,281326530,17194,32.83,16500,16500,16270,21500,11590,16550,16361.90,13.10,0,-3291,16983,16766,16553,16336,16123,16875,16445,1462,4950,5000,12240,10,1,29240000,4810,5.83,0.31,12,0.06,2822.00,52543.00,16770,20250217,-1.91,13040,20240306,26.15,16770,-1.91,20250217,15270,7.73,20250113,16770,-1.91,20250217,13040,26.15,20240306,0.05,N,093050,5000,1462 억,,3829673,N,N,1,N,00,N
20250218,110726,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16430,-120,5,-0.73,214447610,13119,25.05,16500,16500,16270,21500,11590,16550,16346.34,13.10,0,-1256,16983,16766,16553,16336,16123,16875,16445,1462,4950,5000,12240,10,1,29240000,4804,5.82,0.31,12,0.04,2822.00,52543.00,16770,20250217,-2.03,13040,20240306,26.00,16770,-2.03,20250217,15270,7.60,20250113,16770,-2.03,20250217,13040,26.00,20240306,0.05,N,093050,5000,1462 억,,3829673,N,N,1,N,00,N
20250218,100725,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16310,-240,5,-1.45,118310220,7254,13.85,16500,16500,16270,21500,11590,16550,16309.65,13.10,0,-107,16983,16766,16553,16336,16123,16875,16445,1462,4950,5000,12240,10,1,29240000,4769,5.78,0.31,12,0.02,2822.00,52543.00,16770,20250217,-2.74,13040,20240306,25.08,16770,-2.74,20250217,15270,6.81,20250113,16770,-2.74,20250217,13040,25.08,20240306,0.05,N,093050,5000,1462 억,,3829673,N,N,1,N,00,N
20250218,090728,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16440,-110,5,-0.66,2567970,156,0.30,16500,16500,16410,21500,11590,16550,16461.35,13.10,0,-135,16983,16766,16553,16336,16123,16875,16445,1462,4950,5000,12240,10,1,29240000,4807,5.83,0.31,12,0.00,2822.00,52543.00,16770,20250217,-1.97,13040,20240306,26.07,16770,-1.97,20250217,15270,7.66,20250113,16770,-1.97,20250217,13040,26.07,20240306,0.05,N,093050,5000,1462 억,,3829673,N,N,1,N,00,N
20250217,160726,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,16550,60,2,0.36,868906150,52368,134.15,16490,16770,16340,21400,11550,16490,16592.35,13.05,0,11120,16656,16572,16456,16372,16256,16590,16390,1462,4910,5000,12200,10,1,29240000,4839,5.86,0.31,12,0.18,2822.00,52543.00,16770,20250217,-1.31,13040,20240306,26.92,16770,-1.31,20250217,15270,8.38,20250113,16770,-1.31,20250217,13040,26.92,20240306,0.05,N,093050,5000,1462 억,,3817050,N,N,1,N,00,N
20250217,150725,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,16490,0,3,0.00,819889990,49401,126.55,16490,16770,16340,21400,11550,16490,16596.63,13.05,0,12197,16656,16572,16456,16372,16256,16590,16390,1462,4910,5000,12200,10,1,29240000,4822,5.84,0.31,12,0.17,2822.00,52543.00,16770,20250217,-1.67,13040,20240306,26.46,16770,-1.67,20250217,15270,7.99,20250113,16770,-1.67,20250217,13040,26.46,20240306,0.05,N,093050,5000,1462 억,,3817050,N,N,476,N,00,N
20250217,140724,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,16570,80,2,0.49,723204360,43554,111.57,16490,16770,16340,21400,11550,16490,16604.77,13.05,0,12218,16656,16572,16456,16372,16256,16590,16390,1462,4910,5000,12200,10,1,29240000,4845,5.87,0.32,12,0.15,2822.00,52543.00,16770,20250217,-1.19,13040,20240306,27.07,16770,-1.19,20250217,15270,8.51,20250113,16770,-1.19,20250217,13040,27.07,20240306,0.05,N,093050,5000,1462 억,,3817050,N,N,476,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 160727 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16480 -70 5 -0.42 586551270 35754 68.27 16500 16500 16270 21500 11590 16550 16405.19 13.10 0 -7988 16983 16766 16553 16336 16123 16875 16445 1462 4950 5000 12240 10 1 29240000 4819 5.84 0.31 12 0.12 2822.00 52543.00 16770 20250217 -1.73 13040 20240306 26.38 16770 -1.73 20250217 15270 7.92 20250113 16770 -1.73 20250217 13040 26.38 20240306 0.05 N 093050 5000 1462 억 3829673 N N 35 N 00 N
3 20250218 150728 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16420 -130 5 -0.79 556555620 33932 64.80 16500 16500 16270 21500 11590 16550 16402.09 13.10 0 -6618 16983 16766 16553 16336 16123 16875 16445 1462 4950 5000 12240 10 1 29240000 4801 5.82 0.31 12 0.12 2822.00 52543.00 16770 20250217 -2.09 13040 20240306 25.92 16770 -2.09 20250217 15270 7.53 20250113 16770 -2.09 20250217 13040 25.92 20240306 0.05 N 093050 5000 1462 억 3829673 N N 1 N 00 N
4 20250218 140728 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16470 -80 5 -0.48 386178800 23571 45.01 16500 16500 16270 21500 11590 16550 16383.64 13.10 0 -5099 16983 16766 16553 16336 16123 16875 16445 1462 4950 5000 12240 10 1 29240000 4816 5.84 0.31 12 0.08 2822.00 52543.00 16770 20250217 -1.79 13040 20240306 26.30 16770 -1.79 20250217 15270 7.86 20250113 16770 -1.79 20250217 13040 26.30 20240306 0.05 N 093050 5000 1462 억 3829673 N N 1 N 00 N
5 20250218 130726 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16420 -130 5 -0.79 339395640 20725 39.58 16500 16500 16270 21500 11590 16550 16376.15 13.10 0 -4157 16983 16766 16553 16336 16123 16875 16445 1462 4950 5000 12240 10 1 29240000 4801 5.82 0.31 12 0.07 2822.00 52543.00 16770 20250217 -2.09 13040 20240306 25.92 16770 -2.09 20250217 15270 7.53 20250113 16770 -2.09 20250217 13040 25.92 20240306 0.05 N 093050 5000 1462 억 3829673 N N 1 N 00 N
6 20250218 120727 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16450 -100 5 -0.60 281326530 17194 32.83 16500 16500 16270 21500 11590 16550 16361.90 13.10 0 -3291 16983 16766 16553 16336 16123 16875 16445 1462 4950 5000 12240 10 1 29240000 4810 5.83 0.31 12 0.06 2822.00 52543.00 16770 20250217 -1.91 13040 20240306 26.15 16770 -1.91 20250217 15270 7.73 20250113 16770 -1.91 20250217 13040 26.15 20240306 0.05 N 093050 5000 1462 억 3829673 N N 1 N 00 N
7 20250218 110726 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16430 -120 5 -0.73 214447610 13119 25.05 16500 16500 16270 21500 11590 16550 16346.34 13.10 0 -1256 16983 16766 16553 16336 16123 16875 16445 1462 4950 5000 12240 10 1 29240000 4804 5.82 0.31 12 0.04 2822.00 52543.00 16770 20250217 -2.03 13040 20240306 26.00 16770 -2.03 20250217 15270 7.60 20250113 16770 -2.03 20250217 13040 26.00 20240306 0.05 N 093050 5000 1462 억 3829673 N N 1 N 00 N
8 20250218 100725 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16310 -240 5 -1.45 118310220 7254 13.85 16500 16500 16270 21500 11590 16550 16309.65 13.10 0 -107 16983 16766 16553 16336 16123 16875 16445 1462 4950 5000 12240 10 1 29240000 4769 5.78 0.31 12 0.02 2822.00 52543.00 16770 20250217 -2.74 13040 20240306 25.08 16770 -2.74 20250217 15270 6.81 20250113 16770 -2.74 20250217 13040 25.08 20240306 0.05 N 093050 5000 1462 억 3829673 N N 1 N 00 N
9 20250218 090728 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 16440 -110 5 -0.66 2567970 156 0.30 16500 16500 16410 21500 11590 16550 16461.35 13.10 0 -135 16983 16766 16553 16336 16123 16875 16445 1462 4950 5000 12240 10 1 29240000 4807 5.83 0.31 12 0.00 2822.00 52543.00 16770 20250217 -1.97 13040 20240306 26.07 16770 -1.97 20250217 15270 7.66 20250113 16770 -1.97 20250217 13040 26.07 20240306 0.05 N 093050 5000 1462 억 3829673 N N 1 N 00 N
10 20250217 160726 55 60.00 KOSPI 신고가 섬유·의류 N N N Y 60 N 16550 60 2 0.36 868906150 52368 134.15 16490 16770 16340 21400 11550 16490 16592.35 13.05 0 11120 16656 16572 16456 16372 16256 16590 16390 1462 4910 5000 12200 10 1 29240000 4839 5.86 0.31 12 0.18 2822.00 52543.00 16770 20250217 -1.31 13040 20240306 26.92 16770 -1.31 20250217 15270 8.38 20250113 16770 -1.31 20250217 13040 26.92 20240306 0.05 N 093050 5000 1462 억 3817050 N N 1 N 00 N
11 20250217 150725 55 60.00 KOSPI 신고가 섬유·의류 N N N Y 60 N 16490 0 3 0.00 819889990 49401 126.55 16490 16770 16340 21400 11550 16490 16596.63 13.05 0 12197 16656 16572 16456 16372 16256 16590 16390 1462 4910 5000 12200 10 1 29240000 4822 5.84 0.31 12 0.17 2822.00 52543.00 16770 20250217 -1.67 13040 20240306 26.46 16770 -1.67 20250217 15270 7.99 20250113 16770 -1.67 20250217 13040 26.46 20240306 0.05 N 093050 5000 1462 억 3817050 N N 476 N 00 N
12 20250217 140724 55 60.00 KOSPI 신고가 섬유·의류 N N N Y 60 N 16570 80 2 0.49 723204360 43554 111.57 16490 16770 16340 21400 11550 16490 16604.77 13.05 0 12218 16656 16572 16456 16372 16256 16590 16390 1462 4910 5000 12200 10 1 29240000 4845 5.87 0.32 12 0.15 2822.00 52543.00 16770 20250217 -1.19 13040 20240306 27.07 16770 -1.19 20250217 15270 8.51 20250113 16770 -1.19 20250217 13040 27.07 20240306 0.05 N 093050 5000 1462 억 3817050 N N 476 N 00 N