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
105630/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
20250228,160832,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,11660,-1000,5,-7.90,7154613130,600252,835.05,12600,12600,11660,16450,8870,12660,11923.52,4.29,0,-225272,12833,12746,12633,12546,12433,12790,12590,200,3790,500,9110,10,1,40000000,4664,4.16,0.71,12,1.50,2801.00,16450.00,25350,20240531,-54.00,11660,20250228,0.00,14130,-17.48,20250102,11660,0.00,20250228,25350,-54.00,20240531,11660,0.00,20250228,0.66,N,105630,500,200 억,,1715460,N,N,1597,N,00,N
20250228,150836,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,11860,-800,5,-6.32,4821505510,400389,557.01,12600,12600,11700,16450,8870,12660,12042.05,4.29,0,-202184,12833,12746,12633,12546,12433,12790,12590,200,3790,500,9110,10,1,40000000,4744,4.23,0.72,12,1.00,2801.00,16450.00,25350,20240531,-53.21,11700,20250228,1.37,14130,-16.07,20250102,11700,1.37,20250228,25350,-53.21,20240531,11700,1.37,20250228,0.66,N,105630,500,200 억,,1715460,N,N,8,N,00,N
20250228,140838,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,11810,-850,5,-6.71,3992061900,330135,459.27,12600,12600,11800,16450,8870,12660,12092.21,4.29,0,-186015,12833,12746,12633,12546,12433,12790,12590,200,3790,500,9110,10,1,40000000,4724,4.22,0.72,12,0.83,2801.00,16450.00,25350,20240531,-53.41,11800,20250228,0.08,14130,-16.42,20250102,11800,0.08,20250228,25350,-53.41,20240531,11800,0.08,20250228,0.66,N,105630,500,200 억,,1715460,N,N,8,N,00,N
20250228,130833,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,11920,-740,5,-5.85,2834914590,232665,323.68,12600,12600,11920,16450,8870,12660,12184.53,4.29,0,-145996,12833,12746,12633,12546,12433,12790,12590,200,3790,500,9110,10,1,40000000,4768,4.26,0.72,12,0.58,2801.00,16450.00,25350,20240531,-52.98,11920,20250228,0.00,14130,-15.64,20250102,11920,0.00,20250228,25350,-52.98,20240531,11920,0.00,20250228,0.66,N,105630,500,200 억,,1715460,N,N,8,N,00,N
20250228,120830,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,12020,-640,5,-5.06,2330698130,190534,265.06,12600,12600,12010,16450,8870,12660,12232.45,4.29,0,-123466,12833,12746,12633,12546,12433,12790,12590,200,3790,500,9110,10,1,40000000,4808,4.29,0.73,12,0.48,2801.00,16450.00,25350,20240531,-52.58,12010,20250228,0.08,14130,-14.93,20250102,12010,0.08,20250228,25350,-52.58,20240531,12010,0.08,20250228,0.66,N,105630,500,200 억,,1715460,N,N,8,N,00,N
20250228,110830,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,12190,-470,5,-3.71,1490214650,120995,168.32,12600,12600,12150,16450,8870,12660,12316.33,4.29,0,-74935,12833,12746,12633,12546,12433,12790,12590,200,3790,500,9110,10,1,40000000,4876,4.35,0.74,12,0.30,2801.00,16450.00,25350,20240531,-51.91,12150,20250228,0.33,14130,-13.73,20250102,12150,0.33,20250228,25350,-51.91,20240531,12150,0.33,20250228,0.66,N,105630,500,200 억,,1715460,N,N,8,N,00,N
20250228,100829,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,12350,-310,5,-2.45,630510800,50794,70.66,12600,12600,12320,16450,8870,12660,12413.10,4.29,0,-28573,12833,12746,12633,12546,12433,12790,12590,200,3790,500,9110,10,1,40000000,4940,4.41,0.75,12,0.13,2801.00,16450.00,25350,20240531,-51.28,12320,20250228,0.24,14130,-12.60,20250102,12320,0.24,20250228,25350,-51.28,20240531,12320,0.24,20250228,0.66,N,105630,500,200 억,,1715460,N,N,8,N,00,N
20250228,090832,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12530,-130,5,-1.03,40075090,3192,4.44,12600,12600,12530,16450,8870,12660,12554.85,4.29,0,-1104,12833,12746,12633,12546,12433,12790,12590,200,3790,500,9110,10,1,40000000,5012,4.47,0.76,12,0.01,2801.00,16450.00,25350,20240531,-50.57,12420,20250226,0.89,14130,-11.32,20250102,12420,0.89,20250226,25350,-50.57,20240531,12420,0.89,20250226,0.66,N,105630,500,200 억,,1715460,N,N,8,N,00,N
20250227,160824,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12660,30,2,0.24,905836250,71803,72.97,12620,12720,12520,16410,8850,12630,12615.54,4.25,0,14143,12770,12700,12560,12490,12350,12735,12525,200,3780,500,9090,10,1,40000000,5064,4.52,0.77,12,0.18,2801.00,16450.00,25350,20240531,-50.06,12420,20250226,1.93,14130,-10.40,20250102,12420,1.93,20250226,25350,-50.06,20240531,12420,1.93,20250226,0.62,N,105630,500,200 억,,1701014,N,N,8,N,00,N
20250227,150824,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12630,0,3,0.00,785124020,62252,63.26,12620,12720,12520,16410,8850,12630,12612.03,4.25,0,14221,12770,12700,12560,12490,12350,12735,12525,200,3780,500,9090,10,1,40000000,5052,4.51,0.77,12,0.16,2801.00,16450.00,25350,20240531,-50.18,12420,20250226,1.69,14130,-10.62,20250102,12420,1.69,20250226,25350,-50.18,20240531,12420,1.69,20250226,0.62,N,105630,500,200 억,,1701014,N,N,0,N,00,N
20250227,140826,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12590,-40,5,-0.32,646434370,51231,52.06,12620,12720,12520,16410,8850,12630,12618.03,4.25,0,12715,12770,12700,12560,12490,12350,12735,12525,200,3780,500,9090,10,1,40000000,5036,4.49,0.77,12,0.13,2801.00,16450.00,25350,20240531,-50.34,12420,20250226,1.37,14130,-10.90,20250102,12420,1.37,20250226,25350,-50.34,20240531,12420,1.37,20250226,0.62,N,105630,500,200 억,,1701014,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 160832 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 11660 -1000 5 -7.90 7154613130 600252 835.05 12600 12600 11660 16450 8870 12660 11923.52 4.29 0 -225272 12833 12746 12633 12546 12433 12790 12590 200 3790 500 9110 10 1 40000000 4664 4.16 0.71 12 1.50 2801.00 16450.00 25350 20240531 -54.00 11660 20250228 0.00 14130 -17.48 20250102 11660 0.00 20250228 25350 -54.00 20240531 11660 0.00 20250228 0.66 N 105630 500 200 억 1715460 N N 1597 N 00 N
3 20250228 150836 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 11860 -800 5 -6.32 4821505510 400389 557.01 12600 12600 11700 16450 8870 12660 12042.05 4.29 0 -202184 12833 12746 12633 12546 12433 12790 12590 200 3790 500 9110 10 1 40000000 4744 4.23 0.72 12 1.00 2801.00 16450.00 25350 20240531 -53.21 11700 20250228 1.37 14130 -16.07 20250102 11700 1.37 20250228 25350 -53.21 20240531 11700 1.37 20250228 0.66 N 105630 500 200 억 1715460 N N 8 N 00 N
4 20250228 140838 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 11810 -850 5 -6.71 3992061900 330135 459.27 12600 12600 11800 16450 8870 12660 12092.21 4.29 0 -186015 12833 12746 12633 12546 12433 12790 12590 200 3790 500 9110 10 1 40000000 4724 4.22 0.72 12 0.83 2801.00 16450.00 25350 20240531 -53.41 11800 20250228 0.08 14130 -16.42 20250102 11800 0.08 20250228 25350 -53.41 20240531 11800 0.08 20250228 0.66 N 105630 500 200 억 1715460 N N 8 N 00 N
5 20250228 130833 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 11920 -740 5 -5.85 2834914590 232665 323.68 12600 12600 11920 16450 8870 12660 12184.53 4.29 0 -145996 12833 12746 12633 12546 12433 12790 12590 200 3790 500 9110 10 1 40000000 4768 4.26 0.72 12 0.58 2801.00 16450.00 25350 20240531 -52.98 11920 20250228 0.00 14130 -15.64 20250102 11920 0.00 20250228 25350 -52.98 20240531 11920 0.00 20250228 0.66 N 105630 500 200 억 1715460 N N 8 N 00 N
6 20250228 120830 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 12020 -640 5 -5.06 2330698130 190534 265.06 12600 12600 12010 16450 8870 12660 12232.45 4.29 0 -123466 12833 12746 12633 12546 12433 12790 12590 200 3790 500 9110 10 1 40000000 4808 4.29 0.73 12 0.48 2801.00 16450.00 25350 20240531 -52.58 12010 20250228 0.08 14130 -14.93 20250102 12010 0.08 20250228 25350 -52.58 20240531 12010 0.08 20250228 0.66 N 105630 500 200 억 1715460 N N 8 N 00 N
7 20250228 110830 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 12190 -470 5 -3.71 1490214650 120995 168.32 12600 12600 12150 16450 8870 12660 12316.33 4.29 0 -74935 12833 12746 12633 12546 12433 12790 12590 200 3790 500 9110 10 1 40000000 4876 4.35 0.74 12 0.30 2801.00 16450.00 25350 20240531 -51.91 12150 20250228 0.33 14130 -13.73 20250102 12150 0.33 20250228 25350 -51.91 20240531 12150 0.33 20250228 0.66 N 105630 500 200 억 1715460 N N 8 N 00 N
8 20250228 100829 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 12350 -310 5 -2.45 630510800 50794 70.66 12600 12600 12320 16450 8870 12660 12413.10 4.29 0 -28573 12833 12746 12633 12546 12433 12790 12590 200 3790 500 9110 10 1 40000000 4940 4.41 0.75 12 0.13 2801.00 16450.00 25350 20240531 -51.28 12320 20250228 0.24 14130 -12.60 20250102 12320 0.24 20250228 25350 -51.28 20240531 12320 0.24 20250228 0.66 N 105630 500 200 억 1715460 N N 8 N 00 N
9 20250228 090832 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12530 -130 5 -1.03 40075090 3192 4.44 12600 12600 12530 16450 8870 12660 12554.85 4.29 0 -1104 12833 12746 12633 12546 12433 12790 12590 200 3790 500 9110 10 1 40000000 5012 4.47 0.76 12 0.01 2801.00 16450.00 25350 20240531 -50.57 12420 20250226 0.89 14130 -11.32 20250102 12420 0.89 20250226 25350 -50.57 20240531 12420 0.89 20250226 0.66 N 105630 500 200 억 1715460 N N 8 N 00 N
10 20250227 160824 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12660 30 2 0.24 905836250 71803 72.97 12620 12720 12520 16410 8850 12630 12615.54 4.25 0 14143 12770 12700 12560 12490 12350 12735 12525 200 3780 500 9090 10 1 40000000 5064 4.52 0.77 12 0.18 2801.00 16450.00 25350 20240531 -50.06 12420 20250226 1.93 14130 -10.40 20250102 12420 1.93 20250226 25350 -50.06 20240531 12420 1.93 20250226 0.62 N 105630 500 200 억 1701014 N N 8 N 00 N
11 20250227 150824 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12630 0 3 0.00 785124020 62252 63.26 12620 12720 12520 16410 8850 12630 12612.03 4.25 0 14221 12770 12700 12560 12490 12350 12735 12525 200 3780 500 9090 10 1 40000000 5052 4.51 0.77 12 0.16 2801.00 16450.00 25350 20240531 -50.18 12420 20250226 1.69 14130 -10.62 20250102 12420 1.69 20250226 25350 -50.18 20240531 12420 1.69 20250226 0.62 N 105630 500 200 억 1701014 N N 0 N 00 N
12 20250227 140826 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12590 -40 5 -0.32 646434370 51231 52.06 12620 12720 12520 16410 8850 12630 12618.03 4.25 0 12715 12770 12700 12560 12490 12350 12735 12525 200 3780 500 9090 10 1 40000000 5036 4.49 0.77 12 0.13 2801.00 16450.00 25350 20240531 -50.34 12420 20250226 1.37 14130 -10.90 20250102 12420 1.37 20250226 25350 -50.34 20240531 12420 1.37 20250226 0.62 N 105630 500 200 억 1701014 N N 0 N 00 N