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
111380/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
20250228,160841,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16820,-510,5,-2.94,163876550,9690,68.23,17200,17200,16820,22500,12140,17330,16911.92,0.53,0,-956,17690,17510,17420,17240,17150,17465,17195,6,5170,100,12470,10,1,6128000,1031,4.25,0.78,12,0.16,3960.00,21533.00,28500,20240219,-40.98,14610,20241119,15.13,19140,-12.12,20250107,14960,12.43,20250211,27200,-38.16,20240514,14610,15.13,20241119,1.05,N,111380,100,6 억,,32684,N,N,2,N,00,N
20250228,150845,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16860,-470,5,-2.71,155110860,9169,64.56,17200,17200,16850,22500,12140,17330,16916.88,0.53,0,-594,17690,17510,17420,17240,17150,17465,17195,6,5170,100,12470,10,1,6128000,1033,4.26,0.78,12,0.15,3960.00,21533.00,28500,20240219,-40.84,14610,20241119,15.40,19140,-11.91,20250107,14960,12.70,20250211,27200,-38.01,20240514,14610,15.40,20241119,1.05,N,111380,100,6 억,,32684,N,N,0,N,00,N
20250228,140847,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16860,-470,5,-2.71,151089680,8931,62.89,17200,17200,16850,22500,12140,17330,16917.44,0.53,0,-457,17690,17510,17420,17240,17150,17465,17195,6,5170,100,12470,10,1,6128000,1033,4.26,0.78,12,0.15,3960.00,21533.00,28500,20240219,-40.84,14610,20241119,15.40,19140,-11.91,20250107,14960,12.70,20250211,27200,-38.01,20240514,14610,15.40,20241119,1.05,N,111380,100,6 억,,32684,N,N,0,N,00,N
20250228,130842,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16940,-390,5,-2.25,150481980,8895,62.63,17200,17200,16850,22500,12140,17330,16917.59,0.53,0,-458,17690,17510,17420,17240,17150,17465,17195,6,5170,100,12470,10,1,6128000,1038,4.28,0.79,12,0.15,3960.00,21533.00,28500,20240219,-40.56,14610,20241119,15.95,19140,-11.49,20250107,14960,13.24,20250211,27200,-37.72,20240514,14610,15.95,20241119,1.05,N,111380,100,6 억,,32684,N,N,0,N,00,N
20250228,120839,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16900,-430,5,-2.48,123379730,7287,51.31,17200,17200,16880,22500,12140,17330,16931.48,0.53,0,-336,17690,17510,17420,17240,17150,17465,17195,6,5170,100,12470,10,1,6128000,1036,4.27,0.78,12,0.12,3960.00,21533.00,28500,20240219,-40.70,14610,20241119,15.67,19140,-11.70,20250107,14960,12.97,20250211,27200,-37.87,20240514,14610,15.67,20241119,1.05,N,111380,100,6 억,,32684,N,N,0,N,00,N
20250228,110839,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16910,-420,5,-2.42,109979910,6495,45.73,17200,17200,16880,22500,12140,17330,16933.01,0.53,0,-43,17690,17510,17420,17240,17150,17465,17195,6,5170,100,12470,10,1,6128000,1036,4.27,0.79,12,0.11,3960.00,21533.00,28500,20240219,-40.67,14610,20241119,15.74,19140,-11.65,20250107,14960,13.03,20250211,27200,-37.83,20240514,14610,15.74,20241119,1.05,N,111380,100,6 억,,32684,N,N,0,N,00,N
20250228,100837,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16950,-380,5,-2.19,39506660,2329,16.40,17200,17200,16880,22500,12140,17330,16962.93,0.53,0,-494,17690,17510,17420,17240,17150,17465,17195,6,5170,100,12470,10,1,6128000,1039,4.28,0.79,12,0.04,3960.00,21533.00,28500,20240219,-40.53,14610,20241119,16.02,19140,-11.44,20250107,14960,13.30,20250211,27200,-37.68,20240514,14610,16.02,20241119,1.05,N,111380,100,6 억,,32684,N,N,0,N,00,N
20250228,090841,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16960,-370,5,-2.14,7389070,433,3.05,17200,17200,16960,22500,12140,17330,17064.83,0.53,0,-236,17690,17510,17420,17240,17150,17465,17195,6,5170,100,12470,10,1,6128000,1039,4.28,0.79,12,0.01,3960.00,21533.00,28500,20240219,-40.49,14610,20241119,16.08,19140,-11.39,20250107,14960,13.37,20250211,27200,-37.65,20240514,14610,16.08,20241119,1.05,N,111380,100,6 억,,32684,N,N,0,N,00,N
20250227,160833,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17330,-200,5,-1.14,248009110,14201,168.66,17530,17600,17330,22750,12280,17530,17464.20,0.59,0,-3637,17943,17736,17493,17286,17043,17840,17390,6,5220,100,12620,10,1,6128000,1062,4.38,0.80,12,0.23,3960.00,21533.00,28800,20240216,-39.83,14610,20241119,18.62,19140,-9.46,20250107,14960,15.84,20250211,27200,-36.29,20240514,14610,18.62,20241119,1.06,N,111380,100,6 억,,36093,N,N,0,N,00,N
20250227,150832,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17400,-130,5,-0.74,232069350,13282,157.74,17530,17600,17330,22750,12280,17530,17472.47,0.59,0,-3059,17943,17736,17493,17286,17043,17840,17390,6,5220,100,12620,10,1,6128000,1066,4.39,0.81,12,0.22,3960.00,21533.00,28800,20240216,-39.58,14610,20241119,19.10,19140,-9.09,20250107,14960,16.31,20250211,27200,-36.03,20240514,14610,19.10,20241119,1.06,N,111380,100,6 억,,36093,N,N,0,N,00,N
20250227,140835,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17400,-130,5,-0.74,209945310,12008,142.61,17530,17600,17330,22750,12280,17530,17483.79,0.59,0,-3045,17943,17736,17493,17286,17043,17840,17390,6,5220,100,12620,10,1,6128000,1066,4.39,0.81,12,0.20,3960.00,21533.00,28800,20240216,-39.58,14610,20241119,19.10,19140,-9.09,20250107,14960,16.31,20250211,27200,-36.03,20240514,14610,19.10,20241119,1.06,N,111380,100,6 억,,36093,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 160841 57 100.00 KOSPI 섬유·의류 N N N N N 16820 -510 5 -2.94 163876550 9690 68.23 17200 17200 16820 22500 12140 17330 16911.92 0.53 0 -956 17690 17510 17420 17240 17150 17465 17195 6 5170 100 12470 10 1 6128000 1031 4.25 0.78 12 0.16 3960.00 21533.00 28500 20240219 -40.98 14610 20241119 15.13 19140 -12.12 20250107 14960 12.43 20250211 27200 -38.16 20240514 14610 15.13 20241119 1.05 N 111380 100 6 억 32684 N N 2 N 00 N
3 20250228 150845 57 100.00 KOSPI 섬유·의류 N N N N N 16860 -470 5 -2.71 155110860 9169 64.56 17200 17200 16850 22500 12140 17330 16916.88 0.53 0 -594 17690 17510 17420 17240 17150 17465 17195 6 5170 100 12470 10 1 6128000 1033 4.26 0.78 12 0.15 3960.00 21533.00 28500 20240219 -40.84 14610 20241119 15.40 19140 -11.91 20250107 14960 12.70 20250211 27200 -38.01 20240514 14610 15.40 20241119 1.05 N 111380 100 6 억 32684 N N 0 N 00 N
4 20250228 140847 57 100.00 KOSPI 섬유·의류 N N N N N 16860 -470 5 -2.71 151089680 8931 62.89 17200 17200 16850 22500 12140 17330 16917.44 0.53 0 -457 17690 17510 17420 17240 17150 17465 17195 6 5170 100 12470 10 1 6128000 1033 4.26 0.78 12 0.15 3960.00 21533.00 28500 20240219 -40.84 14610 20241119 15.40 19140 -11.91 20250107 14960 12.70 20250211 27200 -38.01 20240514 14610 15.40 20241119 1.05 N 111380 100 6 억 32684 N N 0 N 00 N
5 20250228 130842 57 100.00 KOSPI 섬유·의류 N N N N N 16940 -390 5 -2.25 150481980 8895 62.63 17200 17200 16850 22500 12140 17330 16917.59 0.53 0 -458 17690 17510 17420 17240 17150 17465 17195 6 5170 100 12470 10 1 6128000 1038 4.28 0.79 12 0.15 3960.00 21533.00 28500 20240219 -40.56 14610 20241119 15.95 19140 -11.49 20250107 14960 13.24 20250211 27200 -37.72 20240514 14610 15.95 20241119 1.05 N 111380 100 6 억 32684 N N 0 N 00 N
6 20250228 120839 57 100.00 KOSPI 섬유·의류 N N N N N 16900 -430 5 -2.48 123379730 7287 51.31 17200 17200 16880 22500 12140 17330 16931.48 0.53 0 -336 17690 17510 17420 17240 17150 17465 17195 6 5170 100 12470 10 1 6128000 1036 4.27 0.78 12 0.12 3960.00 21533.00 28500 20240219 -40.70 14610 20241119 15.67 19140 -11.70 20250107 14960 12.97 20250211 27200 -37.87 20240514 14610 15.67 20241119 1.05 N 111380 100 6 억 32684 N N 0 N 00 N
7 20250228 110839 57 100.00 KOSPI 섬유·의류 N N N N N 16910 -420 5 -2.42 109979910 6495 45.73 17200 17200 16880 22500 12140 17330 16933.01 0.53 0 -43 17690 17510 17420 17240 17150 17465 17195 6 5170 100 12470 10 1 6128000 1036 4.27 0.79 12 0.11 3960.00 21533.00 28500 20240219 -40.67 14610 20241119 15.74 19140 -11.65 20250107 14960 13.03 20250211 27200 -37.83 20240514 14610 15.74 20241119 1.05 N 111380 100 6 억 32684 N N 0 N 00 N
8 20250228 100837 57 100.00 KOSPI 섬유·의류 N N N N N 16950 -380 5 -2.19 39506660 2329 16.40 17200 17200 16880 22500 12140 17330 16962.93 0.53 0 -494 17690 17510 17420 17240 17150 17465 17195 6 5170 100 12470 10 1 6128000 1039 4.28 0.79 12 0.04 3960.00 21533.00 28500 20240219 -40.53 14610 20241119 16.02 19140 -11.44 20250107 14960 13.30 20250211 27200 -37.68 20240514 14610 16.02 20241119 1.05 N 111380 100 6 억 32684 N N 0 N 00 N
9 20250228 090841 57 100.00 KOSPI 섬유·의류 N N N N N 16960 -370 5 -2.14 7389070 433 3.05 17200 17200 16960 22500 12140 17330 17064.83 0.53 0 -236 17690 17510 17420 17240 17150 17465 17195 6 5170 100 12470 10 1 6128000 1039 4.28 0.79 12 0.01 3960.00 21533.00 28500 20240219 -40.49 14610 20241119 16.08 19140 -11.39 20250107 14960 13.37 20250211 27200 -37.65 20240514 14610 16.08 20241119 1.05 N 111380 100 6 억 32684 N N 0 N 00 N
10 20250227 160833 57 100.00 KOSPI 섬유·의류 N N N N N 17330 -200 5 -1.14 248009110 14201 168.66 17530 17600 17330 22750 12280 17530 17464.20 0.59 0 -3637 17943 17736 17493 17286 17043 17840 17390 6 5220 100 12620 10 1 6128000 1062 4.38 0.80 12 0.23 3960.00 21533.00 28800 20240216 -39.83 14610 20241119 18.62 19140 -9.46 20250107 14960 15.84 20250211 27200 -36.29 20240514 14610 18.62 20241119 1.06 N 111380 100 6 억 36093 N N 0 N 00 N
11 20250227 150832 57 100.00 KOSPI 섬유·의류 N N N N N 17400 -130 5 -0.74 232069350 13282 157.74 17530 17600 17330 22750 12280 17530 17472.47 0.59 0 -3059 17943 17736 17493 17286 17043 17840 17390 6 5220 100 12620 10 1 6128000 1066 4.39 0.81 12 0.22 3960.00 21533.00 28800 20240216 -39.58 14610 20241119 19.10 19140 -9.09 20250107 14960 16.31 20250211 27200 -36.03 20240514 14610 19.10 20241119 1.06 N 111380 100 6 억 36093 N N 0 N 00 N
12 20250227 140835 57 100.00 KOSPI 섬유·의류 N N N N N 17400 -130 5 -0.74 209945310 12008 142.61 17530 17600 17330 22750 12280 17530 17483.79 0.59 0 -3045 17943 17736 17493 17286 17043 17840 17390 6 5220 100 12620 10 1 6128000 1066 4.39 0.81 12 0.20 3960.00 21533.00 28800 20240216 -39.58 14610 20241119 19.10 19140 -9.09 20250107 14960 16.31 20250211 27200 -36.03 20240514 14610 19.10 20241119 1.06 N 111380 100 6 억 36093 N N 0 N 00 N