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
011330/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
20250228,160305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1313,-30,5,-2.23,206516546,155150,35.07,1347,1363,1307,1745,941,1343,1331.16,1.19,0,-15868,1451,1396,1332,1277,1213,1365,1246,489,402,500,910,1,1,96997167,1274,-19.03,0.87,12,0.16,-69.00,1506.00,2235,20240219,-41.25,1190,20240909,10.34,1500,-12.47,20250102,1200,9.42,20250210,2190,-40.05,20240229,1190,10.34,20240909,2.24,N,011330,500,489 억,,1154378,N,N,0,N,00,N
20250228,150306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1323,-20,5,-1.49,189576550,142285,32.16,1347,1363,1307,1745,941,1343,1332.37,1.19,0,-15826,1451,1396,1332,1277,1213,1365,1246,489,402,500,910,1,1,96997167,1283,-19.17,0.88,12,0.15,-69.00,1506.00,2235,20240219,-40.81,1190,20240909,11.18,1500,-11.80,20250102,1200,10.25,20250210,2190,-39.59,20240229,1190,11.18,20240909,2.24,N,011330,500,489 억,,1154378,N,N,0,N,00,N
20250228,140306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1333,-10,5,-0.74,168006741,126016,28.48,1347,1363,1307,1745,941,1343,1333.21,1.19,0,-16295,1451,1396,1332,1277,1213,1365,1246,489,402,500,910,1,1,96997167,1293,-19.32,0.89,12,0.13,-69.00,1506.00,2235,20240219,-40.36,1190,20240909,12.02,1500,-11.13,20250102,1200,11.08,20250210,2190,-39.13,20240229,1190,12.02,20240909,2.24,N,011330,500,489 억,,1154378,N,N,0,N,00,N
20250228,130307,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1335,-8,5,-0.60,161432937,121064,27.37,1347,1363,1307,1745,941,1343,1333.45,1.19,0,-13070,1451,1396,1332,1277,1213,1365,1246,489,402,500,910,1,1,96997167,1295,-19.35,0.89,12,0.12,-69.00,1506.00,2235,20240219,-40.27,1190,20240909,12.18,1500,-11.00,20250102,1200,11.25,20250210,2190,-39.04,20240229,1190,12.18,20240909,2.24,N,011330,500,489 억,,1154378,N,N,0,N,00,N
20250228,120304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1329,-14,5,-1.04,149544664,112122,25.34,1347,1363,1307,1745,941,1343,1333.76,1.19,0,-10430,1451,1396,1332,1277,1213,1365,1246,489,402,500,910,1,1,96997167,1289,-19.26,0.88,12,0.12,-69.00,1506.00,2235,20240219,-40.54,1190,20240909,11.68,1500,-11.40,20250102,1200,10.75,20250210,2190,-39.32,20240229,1190,11.68,20240909,2.24,N,011330,500,489 억,,1154378,N,N,0,N,00,N
20250228,110305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1334,-9,5,-0.67,106070904,79225,17.91,1347,1363,1325,1745,941,1343,1338.85,1.19,0,1845,1451,1396,1332,1277,1213,1365,1246,489,402,500,910,1,1,96997167,1294,-19.33,0.89,12,0.08,-69.00,1506.00,2235,20240219,-40.31,1190,20240909,12.10,1500,-11.07,20250102,1200,11.17,20250210,2190,-39.09,20240229,1190,12.10,20240909,2.24,N,011330,500,489 억,,1154378,N,N,0,N,00,N
20250228,100304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1337,-6,5,-0.45,103031717,76954,17.39,1347,1363,1325,1745,941,1343,1338.87,1.19,0,2265,1451,1396,1332,1277,1213,1365,1246,489,402,500,910,1,1,96997167,1297,-19.38,0.89,12,0.08,-69.00,1506.00,2235,20240219,-40.18,1190,20240909,12.35,1500,-10.87,20250102,1200,11.42,20250210,2190,-38.95,20240229,1190,12.35,20240909,2.24,N,011330,500,489 억,,1154378,N,N,0,N,00,N
20250228,090306,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1348,5,2,0.37,1365729,1014,0.23,1347,1349,1347,1745,941,1343,1347.00,1.19,0,-894,1451,1396,1332,1277,1213,1365,1246,489,402,500,910,1,1,96997167,1308,-19.54,0.90,12,0.00,-69.00,1506.00,2235,20240219,-39.69,1190,20240909,13.28,1500,-10.13,20250102,1200,12.33,20250210,2190,-38.45,20240229,1190,13.28,20240909,2.24,N,011330,500,489 억,,1154378,N,N,0,N,00,N
20250227,160305,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1343,-19,5,-1.40,588363288,442354,115.25,1387,1387,1268,1770,954,1362,1330.07,1.15,0,65343,1516,1439,1389,1312,1262,1414,1287,489,408,500,920,1,1,96997167,1303,-19.46,0.89,12,0.46,-69.00,1506.00,2250,20240216,-40.31,1190,20240909,12.86,1500,-10.47,20250102,1200,11.92,20250210,2190,-38.68,20240229,1190,12.86,20240909,2.31,N,011330,500,489 억,,1120227,N,N,46,N,00,N
20250227,150303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1360,-2,5,-0.15,560281359,421473,109.81,1387,1387,1268,1770,954,1362,1329.34,1.15,0,73023,1516,1439,1389,1312,1262,1414,1287,489,408,500,920,1,1,96997167,1319,-19.71,0.90,12,0.43,-69.00,1506.00,2250,20240216,-39.56,1190,20240909,14.29,1500,-9.33,20250102,1200,13.33,20250210,2190,-37.90,20240229,1190,14.29,20240909,2.31,N,011330,500,489 억,,1120227,N,N,46,N,00,N
20250227,140304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1353,-9,5,-0.66,541968518,407970,106.29,1387,1387,1268,1770,954,1362,1328.45,1.15,0,73536,1516,1439,1389,1312,1262,1414,1287,489,408,500,920,1,1,96997167,1312,-19.61,0.90,12,0.42,-69.00,1506.00,2250,20240216,-39.87,1190,20240909,13.70,1500,-9.80,20250102,1200,12.75,20250210,2190,-38.22,20240229,1190,13.70,20240909,2.31,N,011330,500,489 억,,1120227,N,N,46,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 160305 57 100.00 KOSPI 섬유·의류 N N N N N 1313 -30 5 -2.23 206516546 155150 35.07 1347 1363 1307 1745 941 1343 1331.16 1.19 0 -15868 1451 1396 1332 1277 1213 1365 1246 489 402 500 910 1 1 96997167 1274 -19.03 0.87 12 0.16 -69.00 1506.00 2235 20240219 -41.25 1190 20240909 10.34 1500 -12.47 20250102 1200 9.42 20250210 2190 -40.05 20240229 1190 10.34 20240909 2.24 N 011330 500 489 억 1154378 N N 0 N 00 N
3 20250228 150306 57 100.00 KOSPI 섬유·의류 N N N N N 1323 -20 5 -1.49 189576550 142285 32.16 1347 1363 1307 1745 941 1343 1332.37 1.19 0 -15826 1451 1396 1332 1277 1213 1365 1246 489 402 500 910 1 1 96997167 1283 -19.17 0.88 12 0.15 -69.00 1506.00 2235 20240219 -40.81 1190 20240909 11.18 1500 -11.80 20250102 1200 10.25 20250210 2190 -39.59 20240229 1190 11.18 20240909 2.24 N 011330 500 489 억 1154378 N N 0 N 00 N
4 20250228 140306 57 100.00 KOSPI 섬유·의류 N N N N N 1333 -10 5 -0.74 168006741 126016 28.48 1347 1363 1307 1745 941 1343 1333.21 1.19 0 -16295 1451 1396 1332 1277 1213 1365 1246 489 402 500 910 1 1 96997167 1293 -19.32 0.89 12 0.13 -69.00 1506.00 2235 20240219 -40.36 1190 20240909 12.02 1500 -11.13 20250102 1200 11.08 20250210 2190 -39.13 20240229 1190 12.02 20240909 2.24 N 011330 500 489 억 1154378 N N 0 N 00 N
5 20250228 130307 57 100.00 KOSPI 섬유·의류 N N N N N 1335 -8 5 -0.60 161432937 121064 27.37 1347 1363 1307 1745 941 1343 1333.45 1.19 0 -13070 1451 1396 1332 1277 1213 1365 1246 489 402 500 910 1 1 96997167 1295 -19.35 0.89 12 0.12 -69.00 1506.00 2235 20240219 -40.27 1190 20240909 12.18 1500 -11.00 20250102 1200 11.25 20250210 2190 -39.04 20240229 1190 12.18 20240909 2.24 N 011330 500 489 억 1154378 N N 0 N 00 N
6 20250228 120304 57 100.00 KOSPI 섬유·의류 N N N N N 1329 -14 5 -1.04 149544664 112122 25.34 1347 1363 1307 1745 941 1343 1333.76 1.19 0 -10430 1451 1396 1332 1277 1213 1365 1246 489 402 500 910 1 1 96997167 1289 -19.26 0.88 12 0.12 -69.00 1506.00 2235 20240219 -40.54 1190 20240909 11.68 1500 -11.40 20250102 1200 10.75 20250210 2190 -39.32 20240229 1190 11.68 20240909 2.24 N 011330 500 489 억 1154378 N N 0 N 00 N
7 20250228 110305 57 100.00 KOSPI 섬유·의류 N N N N N 1334 -9 5 -0.67 106070904 79225 17.91 1347 1363 1325 1745 941 1343 1338.85 1.19 0 1845 1451 1396 1332 1277 1213 1365 1246 489 402 500 910 1 1 96997167 1294 -19.33 0.89 12 0.08 -69.00 1506.00 2235 20240219 -40.31 1190 20240909 12.10 1500 -11.07 20250102 1200 11.17 20250210 2190 -39.09 20240229 1190 12.10 20240909 2.24 N 011330 500 489 억 1154378 N N 0 N 00 N
8 20250228 100304 57 100.00 KOSPI 섬유·의류 N N N N N 1337 -6 5 -0.45 103031717 76954 17.39 1347 1363 1325 1745 941 1343 1338.87 1.19 0 2265 1451 1396 1332 1277 1213 1365 1246 489 402 500 910 1 1 96997167 1297 -19.38 0.89 12 0.08 -69.00 1506.00 2235 20240219 -40.18 1190 20240909 12.35 1500 -10.87 20250102 1200 11.42 20250210 2190 -38.95 20240229 1190 12.35 20240909 2.24 N 011330 500 489 억 1154378 N N 0 N 00 N
9 20250228 090306 57 100.00 KOSPI 섬유·의류 N N N N N 1348 5 2 0.37 1365729 1014 0.23 1347 1349 1347 1745 941 1343 1347.00 1.19 0 -894 1451 1396 1332 1277 1213 1365 1246 489 402 500 910 1 1 96997167 1308 -19.54 0.90 12 0.00 -69.00 1506.00 2235 20240219 -39.69 1190 20240909 13.28 1500 -10.13 20250102 1200 12.33 20250210 2190 -38.45 20240229 1190 13.28 20240909 2.24 N 011330 500 489 억 1154378 N N 0 N 00 N
10 20250227 160305 57 100.00 KOSPI 섬유·의류 N N N N N 1343 -19 5 -1.40 588363288 442354 115.25 1387 1387 1268 1770 954 1362 1330.07 1.15 0 65343 1516 1439 1389 1312 1262 1414 1287 489 408 500 920 1 1 96997167 1303 -19.46 0.89 12 0.46 -69.00 1506.00 2250 20240216 -40.31 1190 20240909 12.86 1500 -10.47 20250102 1200 11.92 20250210 2190 -38.68 20240229 1190 12.86 20240909 2.31 N 011330 500 489 억 1120227 N N 46 N 00 N
11 20250227 150303 57 100.00 KOSPI 섬유·의류 N N N N N 1360 -2 5 -0.15 560281359 421473 109.81 1387 1387 1268 1770 954 1362 1329.34 1.15 0 73023 1516 1439 1389 1312 1262 1414 1287 489 408 500 920 1 1 96997167 1319 -19.71 0.90 12 0.43 -69.00 1506.00 2250 20240216 -39.56 1190 20240909 14.29 1500 -9.33 20250102 1200 13.33 20250210 2190 -37.90 20240229 1190 14.29 20240909 2.31 N 011330 500 489 억 1120227 N N 46 N 00 N
12 20250227 140304 57 100.00 KOSPI 섬유·의류 N N N N N 1353 -9 5 -0.66 541968518 407970 106.29 1387 1387 1268 1770 954 1362 1328.45 1.15 0 73536 1516 1439 1389 1312 1262 1414 1287 489 408 500 920 1 1 96997167 1312 -19.61 0.90 12 0.42 -69.00 1506.00 2250 20240216 -39.87 1190 20240909 13.70 1500 -9.80 20250102 1200 12.75 20250210 2190 -38.22 20240229 1190 13.70 20240909 2.31 N 011330 500 489 억 1120227 N N 46 N 00 N