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
093240/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
20250218,160728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2260,35,2,1.57,1257822495,561799,97.02,2215,2270,2200,2890,1560,2225,2238.84,0.27,0,68474,2305,2265,2210,2170,2115,2285,2190,177,665,500,1370,5,1,35454022,801,11.02,0.92,06,1.58,205.00,2458.00,3200,20241211,-29.37,968,20240806,133.47,2940,-23.13,20250115,1976,14.37,20250123,3200,-29.37,20241211,968,133.47,20240806,1.35,N,093240,500,177 억,,97413,N,N,13,N,00,N
20250218,150729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2265,40,2,1.80,1177132865,526147,90.86,2215,2270,2200,2890,1560,2225,2237.27,0.27,0,69625,2305,2265,2210,2170,2115,2285,2190,177,665,500,1370,5,1,35454022,803,11.05,0.92,06,1.48,205.00,2458.00,3200,20241211,-29.22,968,20240806,133.99,2940,-22.96,20250115,1976,14.63,20250123,3200,-29.22,20241211,968,133.99,20240806,1.35,N,093240,500,177 억,,97413,N,N,13,N,00,N
20250218,140729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2225,0,3,0.00,953260325,426707,73.69,2215,2260,2200,2890,1560,2225,2233.99,0.27,0,40358,2305,2265,2210,2170,2115,2285,2190,177,665,500,1370,5,1,35454022,789,10.85,0.91,06,1.20,205.00,2458.00,3200,20241211,-30.47,968,20240806,129.86,2940,-24.32,20250115,1976,12.60,20250123,3200,-30.47,20241211,968,129.86,20240806,1.35,N,093240,500,177 억,,97413,N,N,13,N,00,N
20250218,130726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2255,30,2,1.35,779084685,349116,60.29,2215,2260,2200,2890,1560,2225,2231.59,0.27,0,45671,2305,2265,2210,2170,2115,2285,2190,177,665,500,1370,5,1,35454022,799,11.00,0.92,06,0.98,205.00,2458.00,3200,20241211,-29.53,968,20240806,132.95,2940,-23.30,20250115,1976,14.12,20250123,3200,-29.53,20241211,968,132.95,20240806,1.35,N,093240,500,177 억,,97413,N,N,13,N,00,N
20250218,120728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2235,10,2,0.45,642643725,288241,49.78,2215,2260,2200,2890,1560,2225,2229.54,0.27,0,44360,2305,2265,2210,2170,2115,2285,2190,177,665,500,1370,5,1,35454022,792,10.90,0.91,06,0.81,205.00,2458.00,3200,20241211,-30.16,968,20240806,130.89,2940,-23.98,20250115,1976,13.11,20250123,3200,-30.16,20241211,968,130.89,20240806,1.35,N,093240,500,177 억,,97413,N,N,13,N,00,N
20250218,110727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2245,20,2,0.90,583693610,261796,45.21,2215,2260,2200,2890,1560,2225,2229.57,0.27,0,48435,2305,2265,2210,2170,2115,2285,2190,177,665,500,1370,5,1,35454022,796,10.95,0.91,06,0.74,205.00,2458.00,3200,20241211,-29.84,968,20240806,131.92,2940,-23.64,20250115,1976,13.61,20250123,3200,-29.84,20241211,968,131.92,20240806,1.35,N,093240,500,177 억,,97413,N,N,13,N,00,N
20250218,100726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2205,-20,5,-0.90,415751175,186569,32.22,2215,2260,2200,2890,1560,2225,2228.40,0.27,0,31383,2305,2265,2210,2170,2115,2285,2190,177,665,500,1370,5,1,35454022,782,10.76,0.90,06,0.53,205.00,2458.00,3200,20241211,-31.09,968,20240806,127.79,2940,-25.00,20250115,1976,11.59,20250123,3200,-31.09,20241211,968,127.79,20240806,1.35,N,093240,500,177 억,,97413,N,N,13,N,00,N
20250218,090729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2230,5,2,0.22,45934120,20622,3.56,2215,2250,2215,2890,1560,2225,2227.43,0.27,0,4624,2305,2265,2210,2170,2115,2285,2190,177,665,500,1370,5,1,35454022,791,10.88,0.91,06,0.06,205.00,2458.00,3200,20241211,-30.31,968,20240806,130.37,2940,-24.15,20250115,1976,12.85,20250123,3200,-30.31,20241211,968,130.37,20240806,1.35,N,093240,500,177 억,,97413,N,N,13,N,00,N
20250217,160727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2225,20,2,0.91,1275056360,577406,71.76,2205,2250,2155,2865,1545,2205,2208.23,0.13,0,41948,2315,2260,2205,2150,2095,2287,2177,177,660,500,1360,5,1,35454022,789,10.85,0.91,06,1.63,205.00,2458.00,3200,20241211,-30.47,968,20240806,129.86,2940,-24.32,20250115,1976,12.60,20250123,3200,-30.47,20241211,968,129.86,20240806,1.27,N,093240,500,177 억,,47081,N,N,13,N,00,N
20250217,150726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2225,20,2,0.91,1218212870,551849,68.58,2205,2250,2155,2865,1545,2205,2207.51,0.13,0,44943,2315,2260,2205,2150,2095,2287,2177,177,660,500,1360,5,1,35454022,789,10.85,0.91,06,1.56,205.00,2458.00,3200,20241211,-30.47,968,20240806,129.86,2940,-24.32,20250115,1976,12.60,20250123,3200,-30.47,20241211,968,129.86,20240806,1.27,N,093240,500,177 억,,47081,N,N,23,N,00,N
20250217,140725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2210,5,2,0.23,1069105665,484030,60.16,2205,2250,2155,2865,1545,2205,2208.76,0.13,0,15983,2315,2260,2205,2150,2095,2287,2177,177,660,500,1360,5,1,35454022,784,10.78,0.90,06,1.37,205.00,2458.00,3200,20241211,-30.94,968,20240806,128.31,2940,-24.83,20250115,1976,11.84,20250123,3200,-30.94,20241211,968,128.31,20240806,1.27,N,093240,500,177 억,,47081,N,N,23,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 160728 57 100.00 KOSPI 섬유·의류 N N N N N 2260 35 2 1.57 1257822495 561799 97.02 2215 2270 2200 2890 1560 2225 2238.84 0.27 0 68474 2305 2265 2210 2170 2115 2285 2190 177 665 500 1370 5 1 35454022 801 11.02 0.92 06 1.58 205.00 2458.00 3200 20241211 -29.37 968 20240806 133.47 2940 -23.13 20250115 1976 14.37 20250123 3200 -29.37 20241211 968 133.47 20240806 1.35 N 093240 500 177 억 97413 N N 13 N 00 N
3 20250218 150729 57 100.00 KOSPI 섬유·의류 N N N N N 2265 40 2 1.80 1177132865 526147 90.86 2215 2270 2200 2890 1560 2225 2237.27 0.27 0 69625 2305 2265 2210 2170 2115 2285 2190 177 665 500 1370 5 1 35454022 803 11.05 0.92 06 1.48 205.00 2458.00 3200 20241211 -29.22 968 20240806 133.99 2940 -22.96 20250115 1976 14.63 20250123 3200 -29.22 20241211 968 133.99 20240806 1.35 N 093240 500 177 억 97413 N N 13 N 00 N
4 20250218 140729 57 100.00 KOSPI 섬유·의류 N N N N N 2225 0 3 0.00 953260325 426707 73.69 2215 2260 2200 2890 1560 2225 2233.99 0.27 0 40358 2305 2265 2210 2170 2115 2285 2190 177 665 500 1370 5 1 35454022 789 10.85 0.91 06 1.20 205.00 2458.00 3200 20241211 -30.47 968 20240806 129.86 2940 -24.32 20250115 1976 12.60 20250123 3200 -30.47 20241211 968 129.86 20240806 1.35 N 093240 500 177 억 97413 N N 13 N 00 N
5 20250218 130726 57 100.00 KOSPI 섬유·의류 N N N N N 2255 30 2 1.35 779084685 349116 60.29 2215 2260 2200 2890 1560 2225 2231.59 0.27 0 45671 2305 2265 2210 2170 2115 2285 2190 177 665 500 1370 5 1 35454022 799 11.00 0.92 06 0.98 205.00 2458.00 3200 20241211 -29.53 968 20240806 132.95 2940 -23.30 20250115 1976 14.12 20250123 3200 -29.53 20241211 968 132.95 20240806 1.35 N 093240 500 177 억 97413 N N 13 N 00 N
6 20250218 120728 57 100.00 KOSPI 섬유·의류 N N N N N 2235 10 2 0.45 642643725 288241 49.78 2215 2260 2200 2890 1560 2225 2229.54 0.27 0 44360 2305 2265 2210 2170 2115 2285 2190 177 665 500 1370 5 1 35454022 792 10.90 0.91 06 0.81 205.00 2458.00 3200 20241211 -30.16 968 20240806 130.89 2940 -23.98 20250115 1976 13.11 20250123 3200 -30.16 20241211 968 130.89 20240806 1.35 N 093240 500 177 억 97413 N N 13 N 00 N
7 20250218 110727 57 100.00 KOSPI 섬유·의류 N N N N N 2245 20 2 0.90 583693610 261796 45.21 2215 2260 2200 2890 1560 2225 2229.57 0.27 0 48435 2305 2265 2210 2170 2115 2285 2190 177 665 500 1370 5 1 35454022 796 10.95 0.91 06 0.74 205.00 2458.00 3200 20241211 -29.84 968 20240806 131.92 2940 -23.64 20250115 1976 13.61 20250123 3200 -29.84 20241211 968 131.92 20240806 1.35 N 093240 500 177 억 97413 N N 13 N 00 N
8 20250218 100726 57 100.00 KOSPI 섬유·의류 N N N N N 2205 -20 5 -0.90 415751175 186569 32.22 2215 2260 2200 2890 1560 2225 2228.40 0.27 0 31383 2305 2265 2210 2170 2115 2285 2190 177 665 500 1370 5 1 35454022 782 10.76 0.90 06 0.53 205.00 2458.00 3200 20241211 -31.09 968 20240806 127.79 2940 -25.00 20250115 1976 11.59 20250123 3200 -31.09 20241211 968 127.79 20240806 1.35 N 093240 500 177 억 97413 N N 13 N 00 N
9 20250218 090729 57 100.00 KOSPI 섬유·의류 N N N N N 2230 5 2 0.22 45934120 20622 3.56 2215 2250 2215 2890 1560 2225 2227.43 0.27 0 4624 2305 2265 2210 2170 2115 2285 2190 177 665 500 1370 5 1 35454022 791 10.88 0.91 06 0.06 205.00 2458.00 3200 20241211 -30.31 968 20240806 130.37 2940 -24.15 20250115 1976 12.85 20250123 3200 -30.31 20241211 968 130.37 20240806 1.35 N 093240 500 177 억 97413 N N 13 N 00 N
10 20250217 160727 57 100.00 KOSPI 섬유·의류 N N N N N 2225 20 2 0.91 1275056360 577406 71.76 2205 2250 2155 2865 1545 2205 2208.23 0.13 0 41948 2315 2260 2205 2150 2095 2287 2177 177 660 500 1360 5 1 35454022 789 10.85 0.91 06 1.63 205.00 2458.00 3200 20241211 -30.47 968 20240806 129.86 2940 -24.32 20250115 1976 12.60 20250123 3200 -30.47 20241211 968 129.86 20240806 1.27 N 093240 500 177 억 47081 N N 13 N 00 N
11 20250217 150726 57 100.00 KOSPI 섬유·의류 N N N N N 2225 20 2 0.91 1218212870 551849 68.58 2205 2250 2155 2865 1545 2205 2207.51 0.13 0 44943 2315 2260 2205 2150 2095 2287 2177 177 660 500 1360 5 1 35454022 789 10.85 0.91 06 1.56 205.00 2458.00 3200 20241211 -30.47 968 20240806 129.86 2940 -24.32 20250115 1976 12.60 20250123 3200 -30.47 20241211 968 129.86 20240806 1.27 N 093240 500 177 억 47081 N N 23 N 00 N
12 20250217 140725 57 100.00 KOSPI 섬유·의류 N N N N N 2210 5 2 0.23 1069105665 484030 60.16 2205 2250 2155 2865 1545 2205 2208.76 0.13 0 15983 2315 2260 2205 2150 2095 2287 2177 177 660 500 1360 5 1 35454022 784 10.78 0.90 06 1.37 205.00 2458.00 3200 20241211 -30.94 968 20240806 128.31 2940 -24.83 20250115 1976 11.84 20250123 3200 -30.94 20241211 968 128.31 20240806 1.27 N 093240 500 177 억 47081 N N 23 N 00 N