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
111110/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
20250218,160806,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7390,-180,5,-2.38,281621260,37978,90.19,7570,7600,7360,9840,5300,7570,7415.38,0.65,0,-774,7990,7780,7650,7440,7310,7715,7375,55,2270,500,5140,10,1,9749984,721,3.90,0.43,12,0.39,1893.00,17284.00,9020,20241031,-18.07,6400,20240805,15.47,8150,-9.33,20250120,7050,4.82,20250203,9020,-18.07,20241031,6400,15.47,20240805,2.24,N,111110,500,55 억,,63657,N,N,4,N,00,N
20250218,150807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7410,-160,5,-2.11,257063550,34660,82.31,7570,7600,7360,9840,5300,7570,7416.72,0.65,0,-168,7990,7780,7650,7440,7310,7715,7375,55,2270,500,5140,10,1,9749984,722,3.91,0.43,12,0.36,1893.00,17284.00,9020,20241031,-17.85,6400,20240805,15.78,8150,-9.08,20250120,7050,5.11,20250203,9020,-17.85,20241031,6400,15.78,20240805,2.24,N,111110,500,55 억,,63657,N,N,4,N,00,N
20250218,140808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7410,-160,5,-2.11,208332040,28081,66.68,7570,7600,7360,9840,5300,7570,7418.97,0.65,0,29,7990,7780,7650,7440,7310,7715,7375,55,2270,500,5140,10,1,9749984,722,3.91,0.43,12,0.29,1893.00,17284.00,9020,20241031,-17.85,6400,20240805,15.78,8150,-9.08,20250120,7050,5.11,20250203,9020,-17.85,20241031,6400,15.78,20240805,2.24,N,111110,500,55 억,,63657,N,N,4,N,00,N
20250218,130805,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7370,-200,5,-2.64,159705820,21505,51.07,7570,7600,7360,9840,5300,7570,7426.45,0.65,0,-759,7990,7780,7650,7440,7310,7715,7375,55,2270,500,5140,10,1,9749984,719,3.89,0.43,12,0.22,1893.00,17284.00,9020,20241031,-18.29,6400,20240805,15.16,8150,-9.57,20250120,7050,4.54,20250203,9020,-18.29,20241031,6400,15.16,20240805,2.24,N,111110,500,55 억,,63657,N,N,4,N,00,N
20250218,120807,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7370,-200,5,-2.64,132743030,17846,42.38,7570,7600,7370,9840,5300,7570,7438.25,0.65,0,-671,7990,7780,7650,7440,7310,7715,7375,55,2270,500,5140,10,1,9749984,719,3.89,0.43,12,0.18,1893.00,17284.00,9020,20241031,-18.29,6400,20240805,15.16,8150,-9.57,20250120,7050,4.54,20250203,9020,-18.29,20241031,6400,15.16,20240805,2.24,N,111110,500,55 억,,63657,N,N,4,N,00,N
20250218,110805,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7490,-80,5,-1.06,41590390,5550,13.18,7570,7600,7450,9840,5300,7570,7493.76,0.65,0,-1071,7990,7780,7650,7440,7310,7715,7375,55,2270,500,5140,10,1,9749984,730,3.96,0.43,12,0.06,1893.00,17284.00,9020,20241031,-16.96,6400,20240805,17.03,8150,-8.10,20250120,7050,6.24,20250203,9020,-16.96,20241031,6400,17.03,20240805,2.24,N,111110,500,55 억,,63657,N,N,4,N,00,N
20250218,100805,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7490,-80,5,-1.06,27772760,3703,8.79,7570,7600,7450,9840,5300,7570,7500.07,0.65,0,-1035,7990,7780,7650,7440,7310,7715,7375,55,2270,500,5140,10,1,9749984,730,3.96,0.43,12,0.04,1893.00,17284.00,9020,20241031,-16.96,6400,20240805,17.03,8150,-8.10,20250120,7050,6.24,20250203,9020,-16.96,20241031,6400,17.03,20240805,2.24,N,111110,500,55 억,,63657,N,N,4,N,00,N
20250218,090808,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7580,10,2,0.13,5260030,696,1.65,7570,7600,7500,9840,5300,7570,7557.51,0.65,0,-219,7990,7780,7650,7440,7310,7715,7375,55,2270,500,5140,10,1,9749984,739,4.00,0.44,12,0.01,1893.00,17284.00,9020,20241031,-15.96,6400,20240805,18.44,8150,-6.99,20250120,7050,7.52,20250203,9020,-15.96,20241031,6400,18.44,20240805,2.24,N,111110,500,55 억,,63657,N,N,4,N,00,N
20250217,160805,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7570,-210,5,-2.70,320173520,42018,184.84,7780,7860,7520,10110,5450,7780,7619.93,0.66,0,195,8000,7890,7750,7640,7500,7820,7570,55,2330,500,5290,10,1,9749984,738,4.00,0.44,12,0.43,1893.00,17284.00,9020,20241031,-16.08,6400,20240805,18.28,8150,-7.12,20250120,7050,7.38,20250203,9020,-16.08,20241031,6400,18.28,20240805,2.24,N,111110,500,55 억,,64080,N,N,4,N,00,N
20250217,150804,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7590,-190,5,-2.44,303928130,39875,175.41,7780,7860,7520,10110,5450,7780,7622.02,0.66,0,207,8000,7890,7750,7640,7500,7820,7570,55,2330,500,5290,10,1,9749984,740,4.01,0.44,12,0.41,1893.00,17284.00,9020,20241031,-15.85,6400,20240805,18.59,8150,-6.87,20250120,7050,7.66,20250203,9020,-15.85,20241031,6400,18.59,20240805,2.24,N,111110,500,55 억,,64080,N,N,6,N,00,N
20250217,140803,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7550,-230,5,-2.96,250770350,32863,144.57,7780,7860,7520,10110,5450,7780,7630.78,0.66,0,178,8000,7890,7750,7640,7500,7820,7570,55,2330,500,5290,10,1,9749984,736,3.99,0.44,12,0.34,1893.00,17284.00,9020,20241031,-16.30,6400,20240805,17.97,8150,-7.36,20250120,7050,7.09,20250203,9020,-16.30,20241031,6400,17.97,20240805,2.24,N,111110,500,55 억,,64080,N,N,6,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 160806 57 100.00 KOSPI 섬유·의류 N N N N N 7390 -180 5 -2.38 281621260 37978 90.19 7570 7600 7360 9840 5300 7570 7415.38 0.65 0 -774 7990 7780 7650 7440 7310 7715 7375 55 2270 500 5140 10 1 9749984 721 3.90 0.43 12 0.39 1893.00 17284.00 9020 20241031 -18.07 6400 20240805 15.47 8150 -9.33 20250120 7050 4.82 20250203 9020 -18.07 20241031 6400 15.47 20240805 2.24 N 111110 500 55 억 63657 N N 4 N 00 N
3 20250218 150807 57 100.00 KOSPI 섬유·의류 N N N N N 7410 -160 5 -2.11 257063550 34660 82.31 7570 7600 7360 9840 5300 7570 7416.72 0.65 0 -168 7990 7780 7650 7440 7310 7715 7375 55 2270 500 5140 10 1 9749984 722 3.91 0.43 12 0.36 1893.00 17284.00 9020 20241031 -17.85 6400 20240805 15.78 8150 -9.08 20250120 7050 5.11 20250203 9020 -17.85 20241031 6400 15.78 20240805 2.24 N 111110 500 55 억 63657 N N 4 N 00 N
4 20250218 140808 57 100.00 KOSPI 섬유·의류 N N N N N 7410 -160 5 -2.11 208332040 28081 66.68 7570 7600 7360 9840 5300 7570 7418.97 0.65 0 29 7990 7780 7650 7440 7310 7715 7375 55 2270 500 5140 10 1 9749984 722 3.91 0.43 12 0.29 1893.00 17284.00 9020 20241031 -17.85 6400 20240805 15.78 8150 -9.08 20250120 7050 5.11 20250203 9020 -17.85 20241031 6400 15.78 20240805 2.24 N 111110 500 55 억 63657 N N 4 N 00 N
5 20250218 130805 57 100.00 KOSPI 섬유·의류 N N N N N 7370 -200 5 -2.64 159705820 21505 51.07 7570 7600 7360 9840 5300 7570 7426.45 0.65 0 -759 7990 7780 7650 7440 7310 7715 7375 55 2270 500 5140 10 1 9749984 719 3.89 0.43 12 0.22 1893.00 17284.00 9020 20241031 -18.29 6400 20240805 15.16 8150 -9.57 20250120 7050 4.54 20250203 9020 -18.29 20241031 6400 15.16 20240805 2.24 N 111110 500 55 억 63657 N N 4 N 00 N
6 20250218 120807 57 100.00 KOSPI 섬유·의류 N N N N N 7370 -200 5 -2.64 132743030 17846 42.38 7570 7600 7370 9840 5300 7570 7438.25 0.65 0 -671 7990 7780 7650 7440 7310 7715 7375 55 2270 500 5140 10 1 9749984 719 3.89 0.43 12 0.18 1893.00 17284.00 9020 20241031 -18.29 6400 20240805 15.16 8150 -9.57 20250120 7050 4.54 20250203 9020 -18.29 20241031 6400 15.16 20240805 2.24 N 111110 500 55 억 63657 N N 4 N 00 N
7 20250218 110805 57 100.00 KOSPI 섬유·의류 N N N N N 7490 -80 5 -1.06 41590390 5550 13.18 7570 7600 7450 9840 5300 7570 7493.76 0.65 0 -1071 7990 7780 7650 7440 7310 7715 7375 55 2270 500 5140 10 1 9749984 730 3.96 0.43 12 0.06 1893.00 17284.00 9020 20241031 -16.96 6400 20240805 17.03 8150 -8.10 20250120 7050 6.24 20250203 9020 -16.96 20241031 6400 17.03 20240805 2.24 N 111110 500 55 억 63657 N N 4 N 00 N
8 20250218 100805 57 100.00 KOSPI 섬유·의류 N N N N N 7490 -80 5 -1.06 27772760 3703 8.79 7570 7600 7450 9840 5300 7570 7500.07 0.65 0 -1035 7990 7780 7650 7440 7310 7715 7375 55 2270 500 5140 10 1 9749984 730 3.96 0.43 12 0.04 1893.00 17284.00 9020 20241031 -16.96 6400 20240805 17.03 8150 -8.10 20250120 7050 6.24 20250203 9020 -16.96 20241031 6400 17.03 20240805 2.24 N 111110 500 55 억 63657 N N 4 N 00 N
9 20250218 090808 57 100.00 KOSPI 섬유·의류 N N N N N 7580 10 2 0.13 5260030 696 1.65 7570 7600 7500 9840 5300 7570 7557.51 0.65 0 -219 7990 7780 7650 7440 7310 7715 7375 55 2270 500 5140 10 1 9749984 739 4.00 0.44 12 0.01 1893.00 17284.00 9020 20241031 -15.96 6400 20240805 18.44 8150 -6.99 20250120 7050 7.52 20250203 9020 -15.96 20241031 6400 18.44 20240805 2.24 N 111110 500 55 억 63657 N N 4 N 00 N
10 20250217 160805 57 100.00 KOSPI 섬유·의류 N N N N N 7570 -210 5 -2.70 320173520 42018 184.84 7780 7860 7520 10110 5450 7780 7619.93 0.66 0 195 8000 7890 7750 7640 7500 7820 7570 55 2330 500 5290 10 1 9749984 738 4.00 0.44 12 0.43 1893.00 17284.00 9020 20241031 -16.08 6400 20240805 18.28 8150 -7.12 20250120 7050 7.38 20250203 9020 -16.08 20241031 6400 18.28 20240805 2.24 N 111110 500 55 억 64080 N N 4 N 00 N
11 20250217 150804 57 100.00 KOSPI 섬유·의류 N N N N N 7590 -190 5 -2.44 303928130 39875 175.41 7780 7860 7520 10110 5450 7780 7622.02 0.66 0 207 8000 7890 7750 7640 7500 7820 7570 55 2330 500 5290 10 1 9749984 740 4.01 0.44 12 0.41 1893.00 17284.00 9020 20241031 -15.85 6400 20240805 18.59 8150 -6.87 20250120 7050 7.66 20250203 9020 -15.85 20241031 6400 18.59 20240805 2.24 N 111110 500 55 억 64080 N N 6 N 00 N
12 20250217 140803 57 100.00 KOSPI 섬유·의류 N N N N N 7550 -230 5 -2.96 250770350 32863 144.57 7780 7860 7520 10110 5450 7780 7630.78 0.66 0 178 8000 7890 7750 7640 7500 7820 7570 55 2330 500 5290 10 1 9749984 736 3.99 0.44 12 0.34 1893.00 17284.00 9020 20241031 -16.30 6400 20240805 17.97 8150 -7.36 20250120 7050 7.09 20250203 9020 -16.30 20241031 6400 17.97 20240805 2.24 N 111110 500 55 억 64080 N N 6 N 00 N