ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011300/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
20250228,160304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,563,-65,5,-10.35,1112103484,1970068,72.39,610,611,540,816,440,628,564.50,0.89,39650,-242688,766,696,650,580,534,674,558,136,188,100,420,1,1,135567675,763,-1.07,1.75,12,1.45,-526.00,321.00,1410,20240610,-60.07,332,20241114,69.58,847,-33.53,20250115,540,4.26,20250228,1595,-64.70,20240610,376,49.73,20241114,0.01,N,011300,100,135 억,,1211391,N,N,60,N,00,N
20250228,150305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,562,-66,5,-10.51,1071584424,1898143,69.75,610,611,540,816,440,628,564.54,0.89,39650,-245588,766,696,650,580,534,674,558,136,188,100,420,1,1,135567675,762,-1.07,1.75,12,1.40,-526.00,321.00,1410,20240610,-60.14,332,20241114,69.28,847,-33.65,20250115,540,4.07,20250228,1595,-64.76,20240610,376,49.47,20241114,0.01,N,011300,100,135 억,,1211391,N,N,0,N,00,N
20250228,140306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,558,-70,5,-11.15,981445810,1737569,63.85,610,611,540,816,440,628,564.84,0.89,39650,-237035,766,696,650,580,534,674,558,136,188,100,420,1,1,135567675,756,-1.06,1.74,12,1.28,-526.00,321.00,1410,20240610,-60.43,332,20241114,68.07,847,-34.12,20250115,540,3.33,20250228,1595,-65.02,20240610,376,48.40,20241114,0.01,N,011300,100,135 억,,1211391,N,N,0,N,00,N
20250228,130306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,565,-63,5,-10.03,903840446,1598583,58.74,610,611,540,816,440,628,565.40,0.89,39650,-227252,766,696,650,580,534,674,558,136,188,100,420,1,1,135567675,766,-1.07,1.76,12,1.18,-526.00,321.00,1410,20240610,-59.93,332,20241114,70.18,847,-33.29,20250115,540,4.63,20250228,1595,-64.58,20240610,376,50.27,20241114,0.01,N,011300,100,135 억,,1211391,N,N,0,N,00,N
20250228,120304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,567,-61,5,-9.71,818949950,1447263,53.18,610,611,540,816,440,628,565.86,0.89,39650,-228240,766,696,650,580,534,674,558,136,188,100,420,1,1,135567675,769,-1.08,1.77,12,1.07,-526.00,321.00,1410,20240610,-59.79,332,20241114,70.78,847,-33.06,20250115,540,5.00,20250228,1595,-64.45,20240610,376,50.80,20241114,0.01,N,011300,100,135 억,,1211391,N,N,0,N,00,N
20250228,110304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,570,-58,5,-9.24,751086479,1327976,48.80,610,611,540,816,440,628,565.59,0.89,39650,-214084,766,696,650,580,534,674,558,136,188,100,420,1,1,135567675,773,-1.08,1.78,12,0.98,-526.00,321.00,1410,20240610,-59.57,332,20241114,71.69,847,-32.70,20250115,540,5.56,20250228,1595,-64.26,20240610,376,51.60,20241114,0.01,N,011300,100,135 억,,1211391,N,N,0,N,00,N
20250228,100304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,570,-58,5,-9.24,386513798,671723,24.68,610,611,550,816,440,628,575.41,0.89,39650,-149494,766,696,650,580,534,674,558,136,188,100,420,1,1,135567675,773,-1.08,1.78,12,0.50,-526.00,321.00,1410,20240610,-59.57,332,20241114,71.69,847,-32.70,20250115,550,3.64,20250228,1595,-64.26,20240610,376,51.60,20241114,0.01,N,011300,100,135 억,,1211391,N,N,0,N,00,N
20250228,090305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,607,-21,5,-3.34,21085521,34749,1.28,610,611,601,816,440,628,606.80,0.89,39650,3270,766,696,650,580,534,674,558,136,188,100,420,1,1,135567675,823,-1.15,1.89,12,0.03,-526.00,321.00,1410,20240610,-56.95,332,20241114,82.83,847,-28.34,20250115,574,5.75,20250122,1595,-61.94,20240610,376,61.44,20241114,0.01,N,011300,100,135 억,,1211391,N,N,0,N,00,N
20250227,160304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,628,-92,5,-12.78,1755649499,2702116,0.00,720,720,604,936,504,720,649.77,1.02,309340,-217471,651,651,651,651,651,651,651,136,216,100,190,1,1,135567675,851,-1.19,1.96,12,1.99,-526.00,321.00,1275,20240610,-50.75,300,20241114,109.33,766,-18.02,20250115,519,21.00,20250122,1595,-60.63,20240610,376,67.02,20241114,0.02,N,011300,100,135 억,,1381233,N,N,0,N,00,N
20250227,150302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,631,-89,5,-12.36,1710604865,2630482,0.00,720,720,604,936,504,720,650.30,1.02,309340,-213354,651,651,651,651,651,651,651,136,216,100,190,1,1,135567675,855,-1.20,1.97,12,1.94,-526.00,321.00,1275,20240610,-50.51,300,20241114,110.33,766,-17.62,20250115,519,21.58,20250122,1595,-60.44,20240610,376,67.82,20241114,0.02,N,011300,100,135 억,,1381233,N,N,0,N,00,N
20250227,140303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,633,-87,5,-12.08,1653251952,2539664,0.00,720,720,604,936,504,720,650.97,1.02,309340,-212211,651,651,651,651,651,651,651,136,216,100,190,1,1,135567675,858,-1.20,1.97,12,1.87,-526.00,321.00,1275,20240610,-50.35,300,20241114,111.00,766,-17.36,20250115,519,21.97,20250122,1595,-60.31,20240610,376,68.35,20241114,0.02,N,011300,100,135 억,,1381233,N,N,0,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 20250228 160304 57 100.00 KOSPI 섬유·의류 N N N N N 563 -65 5 -10.35 1112103484 1970068 72.39 610 611 540 816 440 628 564.50 0.89 39650 -242688 766 696 650 580 534 674 558 136 188 100 420 1 1 135567675 763 -1.07 1.75 12 1.45 -526.00 321.00 1410 20240610 -60.07 332 20241114 69.58 847 -33.53 20250115 540 4.26 20250228 1595 -64.70 20240610 376 49.73 20241114 0.01 N 011300 100 135 억 1211391 N N 60 N 00 N
3 20250228 150305 57 100.00 KOSPI 섬유·의류 N N N N N 562 -66 5 -10.51 1071584424 1898143 69.75 610 611 540 816 440 628 564.54 0.89 39650 -245588 766 696 650 580 534 674 558 136 188 100 420 1 1 135567675 762 -1.07 1.75 12 1.40 -526.00 321.00 1410 20240610 -60.14 332 20241114 69.28 847 -33.65 20250115 540 4.07 20250228 1595 -64.76 20240610 376 49.47 20241114 0.01 N 011300 100 135 억 1211391 N N 0 N 00 N
4 20250228 140306 57 100.00 KOSPI 섬유·의류 N N N N N 558 -70 5 -11.15 981445810 1737569 63.85 610 611 540 816 440 628 564.84 0.89 39650 -237035 766 696 650 580 534 674 558 136 188 100 420 1 1 135567675 756 -1.06 1.74 12 1.28 -526.00 321.00 1410 20240610 -60.43 332 20241114 68.07 847 -34.12 20250115 540 3.33 20250228 1595 -65.02 20240610 376 48.40 20241114 0.01 N 011300 100 135 억 1211391 N N 0 N 00 N
5 20250228 130306 57 100.00 KOSPI 섬유·의류 N N N N N 565 -63 5 -10.03 903840446 1598583 58.74 610 611 540 816 440 628 565.40 0.89 39650 -227252 766 696 650 580 534 674 558 136 188 100 420 1 1 135567675 766 -1.07 1.76 12 1.18 -526.00 321.00 1410 20240610 -59.93 332 20241114 70.18 847 -33.29 20250115 540 4.63 20250228 1595 -64.58 20240610 376 50.27 20241114 0.01 N 011300 100 135 억 1211391 N N 0 N 00 N
6 20250228 120304 57 100.00 KOSPI 섬유·의류 N N N N N 567 -61 5 -9.71 818949950 1447263 53.18 610 611 540 816 440 628 565.86 0.89 39650 -228240 766 696 650 580 534 674 558 136 188 100 420 1 1 135567675 769 -1.08 1.77 12 1.07 -526.00 321.00 1410 20240610 -59.79 332 20241114 70.78 847 -33.06 20250115 540 5.00 20250228 1595 -64.45 20240610 376 50.80 20241114 0.01 N 011300 100 135 억 1211391 N N 0 N 00 N
7 20250228 110304 57 100.00 KOSPI 섬유·의류 N N N N N 570 -58 5 -9.24 751086479 1327976 48.80 610 611 540 816 440 628 565.59 0.89 39650 -214084 766 696 650 580 534 674 558 136 188 100 420 1 1 135567675 773 -1.08 1.78 12 0.98 -526.00 321.00 1410 20240610 -59.57 332 20241114 71.69 847 -32.70 20250115 540 5.56 20250228 1595 -64.26 20240610 376 51.60 20241114 0.01 N 011300 100 135 억 1211391 N N 0 N 00 N
8 20250228 100304 57 100.00 KOSPI 섬유·의류 N N N N N 570 -58 5 -9.24 386513798 671723 24.68 610 611 550 816 440 628 575.41 0.89 39650 -149494 766 696 650 580 534 674 558 136 188 100 420 1 1 135567675 773 -1.08 1.78 12 0.50 -526.00 321.00 1410 20240610 -59.57 332 20241114 71.69 847 -32.70 20250115 550 3.64 20250228 1595 -64.26 20240610 376 51.60 20241114 0.01 N 011300 100 135 억 1211391 N N 0 N 00 N
9 20250228 090305 57 100.00 KOSPI 섬유·의류 N N N N N 607 -21 5 -3.34 21085521 34749 1.28 610 611 601 816 440 628 606.80 0.89 39650 3270 766 696 650 580 534 674 558 136 188 100 420 1 1 135567675 823 -1.15 1.89 12 0.03 -526.00 321.00 1410 20240610 -56.95 332 20241114 82.83 847 -28.34 20250115 574 5.75 20250122 1595 -61.94 20240610 376 61.44 20241114 0.01 N 011300 100 135 억 1211391 N N 0 N 00 N
10 20250227 160304 57 100.00 KOSPI 섬유·의류 N N N N N 628 -92 5 -12.78 1755649499 2702116 0.00 720 720 604 936 504 720 649.77 1.02 309340 -217471 651 651 651 651 651 651 651 136 216 100 190 1 1 135567675 851 -1.19 1.96 12 1.99 -526.00 321.00 1275 20240610 -50.75 300 20241114 109.33 766 -18.02 20250115 519 21.00 20250122 1595 -60.63 20240610 376 67.02 20241114 0.02 N 011300 100 135 억 1381233 N N 0 N 00 N
11 20250227 150302 57 100.00 KOSPI 섬유·의류 N N N N N 631 -89 5 -12.36 1710604865 2630482 0.00 720 720 604 936 504 720 650.30 1.02 309340 -213354 651 651 651 651 651 651 651 136 216 100 190 1 1 135567675 855 -1.20 1.97 12 1.94 -526.00 321.00 1275 20240610 -50.51 300 20241114 110.33 766 -17.62 20250115 519 21.58 20250122 1595 -60.44 20240610 376 67.82 20241114 0.02 N 011300 100 135 억 1381233 N N 0 N 00 N
12 20250227 140303 57 100.00 KOSPI 섬유·의류 N N N N N 633 -87 5 -12.08 1653251952 2539664 0.00 720 720 604 936 504 720 650.97 1.02 309340 -212211 651 651 651 651 651 651 651 136 216 100 190 1 1 135567675 858 -1.20 1.97 12 1.87 -526.00 321.00 1275 20240610 -50.35 300 20241114 111.00 766 -17.36 20250115 519 21.97 20250122 1595 -60.31 20240610 376 68.35 20241114 0.02 N 011300 100 135 억 1381233 N N 0 N 00 N