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
241590/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
20250228,161109,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10030,-390,5,-3.74,3040680370,301202,186.86,10290,10370,9950,13540,7300,10420,10095.16,6.01,0,63327,10966,10692,10496,10222,10026,10830,10360,303,3120,500,7710,10,1,60589276,6077,-23.11,1.18,12,0.50,-434.00,8485.00,12000,20250214,-16.42,6580,20240308,52.43,12000,-16.42,20250214,8450,18.70,20250106,12000,-16.42,20250214,6580,52.43,20240308,1.01,N,241590,500,302 억,,3643186,N,N,0,N,00,N
20250228,151114,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10140,-280,5,-2.69,2908025840,288014,178.67,10290,10370,9950,13540,7300,10420,10096.82,6.01,0,69778,10966,10692,10496,10222,10026,10830,10360,303,3120,500,7710,10,1,60589276,6144,-23.36,1.20,12,0.48,-434.00,8485.00,12000,20250214,-15.50,6580,20240308,54.10,12000,-15.50,20250214,8450,20.00,20250106,12000,-15.50,20250214,6580,54.10,20240308,1.01,N,241590,500,302 억,,3643186,N,N,0,N,00,N
20250228,141115,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,9960,-460,5,-4.41,2027230750,200318,124.27,10290,10370,9950,13540,7300,10420,10120.06,6.01,0,48579,10966,10692,10496,10222,10026,10830,10360,303,3120,500,7710,10,1,60589276,6035,-22.95,1.17,12,0.33,-434.00,8485.00,12000,20250214,-17.00,6580,20240308,51.37,12000,-17.00,20250214,8450,17.87,20250106,12000,-17.00,20250214,6580,51.37,20240308,1.01,N,241590,500,302 억,,3643186,N,N,0,N,00,N
20250228,131108,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10050,-370,5,-3.55,1213145620,119011,73.83,10290,10370,10030,13540,7300,10420,10193.56,6.01,0,22917,10966,10692,10496,10222,10026,10830,10360,303,3120,500,7710,10,1,60589276,6089,-23.16,1.18,12,0.20,-434.00,8485.00,12000,20250214,-16.25,6580,20240308,52.74,12000,-16.25,20250214,8450,18.93,20250106,12000,-16.25,20250214,6580,52.74,20240308,1.01,N,241590,500,302 억,,3643186,N,N,0,N,00,N
20250228,121104,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10190,-230,5,-2.21,914351280,89437,55.48,10290,10370,10130,13540,7300,10420,10223.41,6.01,0,14369,10966,10692,10496,10222,10026,10830,10360,303,3120,500,7710,10,1,60589276,6174,-23.48,1.20,12,0.15,-434.00,8485.00,12000,20250214,-15.08,6580,20240308,54.86,12000,-15.08,20250214,8450,20.59,20250106,12000,-15.08,20250214,6580,54.86,20240308,1.01,N,241590,500,302 억,,3643186,N,N,0,N,00,N
20250228,111106,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10280,-140,5,-1.34,758898850,74229,46.05,10290,10370,10130,13540,7300,10420,10223.75,6.01,0,12918,10966,10692,10496,10222,10026,10830,10360,303,3120,500,7710,10,1,60589276,6229,-23.69,1.21,12,0.12,-434.00,8485.00,12000,20250214,-14.33,6580,20240308,56.23,12000,-14.33,20250214,8450,21.66,20250106,12000,-14.33,20250214,6580,56.23,20240308,1.01,N,241590,500,302 억,,3643186,N,N,0,N,00,N
20250228,101105,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10250,-170,5,-1.63,454738240,44412,27.55,10290,10370,10170,13540,7300,10420,10239.08,6.01,0,9976,10966,10692,10496,10222,10026,10830,10360,303,3120,500,7710,10,1,60589276,6210,-23.62,1.21,12,0.07,-434.00,8485.00,12000,20250214,-14.58,6580,20240308,55.78,12000,-14.58,20250214,8450,21.30,20250106,12000,-14.58,20250214,6580,55.78,20240308,1.01,N,241590,500,302 억,,3643186,N,N,0,N,00,N
20250228,091110,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10310,-110,5,-1.06,52920070,5152,3.20,10290,10370,10230,13540,7300,10420,10271.75,6.01,0,-1431,10966,10692,10496,10222,10026,10830,10360,303,3120,500,7710,10,1,60589276,6247,-23.76,1.22,12,0.01,-434.00,8485.00,12000,20250214,-14.08,6580,20240308,56.69,12000,-14.08,20250214,8450,22.01,20250106,12000,-14.08,20250214,6580,56.69,20240308,1.01,N,241590,500,302 억,,3643186,N,N,0,N,00,N
20250227,161056,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10420,30,2,0.29,1700617130,161165,115.63,10360,10770,10300,13500,7280,10390,10552.04,6.02,0,-24678,10683,10536,10343,10196,10003,10440,10100,303,3110,500,7680,10,1,60589276,6313,-24.01,1.23,12,0.27,-434.00,8485.00,12000,20250214,-13.17,6580,20240308,58.36,12000,-13.17,20250214,8450,23.31,20250106,12000,-13.17,20250214,6580,58.36,20240308,1.05,N,241590,500,302 억,,3647971,N,N,37,N,00,N
20250227,151058,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10440,50,2,0.48,1618902520,153311,109.99,10360,10770,10300,13500,7280,10390,10559.60,6.02,0,-21305,10683,10536,10343,10196,10003,10440,10100,303,3110,500,7680,10,1,60589276,6326,-24.06,1.23,12,0.25,-434.00,8485.00,12000,20250214,-13.00,6580,20240308,58.66,12000,-13.00,20250214,8450,23.55,20250106,12000,-13.00,20250214,6580,58.66,20240308,1.05,N,241590,500,302 억,,3647971,N,N,37,N,00,N
20250227,141100,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10470,80,2,0.77,1438797780,136056,97.61,10360,10770,10300,13500,7280,10390,10575.04,6.02,0,-14570,10683,10536,10343,10196,10003,10440,10100,303,3110,500,7680,10,1,60589276,6344,-24.12,1.23,12,0.22,-434.00,8485.00,12000,20250214,-12.75,6580,20240308,59.12,12000,-12.75,20250214,8450,23.91,20250106,12000,-12.75,20250214,6580,59.12,20240308,1.05,N,241590,500,302 억,,3647971,N,N,37,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 161109 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10030 -390 5 -3.74 3040680370 301202 186.86 10290 10370 9950 13540 7300 10420 10095.16 6.01 0 63327 10966 10692 10496 10222 10026 10830 10360 303 3120 500 7710 10 1 60589276 6077 -23.11 1.18 12 0.50 -434.00 8485.00 12000 20250214 -16.42 6580 20240308 52.43 12000 -16.42 20250214 8450 18.70 20250106 12000 -16.42 20250214 6580 52.43 20240308 1.01 N 241590 500 302 억 3643186 N N 0 N 00 N
3 20250228 151114 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10140 -280 5 -2.69 2908025840 288014 178.67 10290 10370 9950 13540 7300 10420 10096.82 6.01 0 69778 10966 10692 10496 10222 10026 10830 10360 303 3120 500 7710 10 1 60589276 6144 -23.36 1.20 12 0.48 -434.00 8485.00 12000 20250214 -15.50 6580 20240308 54.10 12000 -15.50 20250214 8450 20.00 20250106 12000 -15.50 20250214 6580 54.10 20240308 1.01 N 241590 500 302 억 3643186 N N 0 N 00 N
4 20250228 141115 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 9960 -460 5 -4.41 2027230750 200318 124.27 10290 10370 9950 13540 7300 10420 10120.06 6.01 0 48579 10966 10692 10496 10222 10026 10830 10360 303 3120 500 7710 10 1 60589276 6035 -22.95 1.17 12 0.33 -434.00 8485.00 12000 20250214 -17.00 6580 20240308 51.37 12000 -17.00 20250214 8450 17.87 20250106 12000 -17.00 20250214 6580 51.37 20240308 1.01 N 241590 500 302 억 3643186 N N 0 N 00 N
5 20250228 131108 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10050 -370 5 -3.55 1213145620 119011 73.83 10290 10370 10030 13540 7300 10420 10193.56 6.01 0 22917 10966 10692 10496 10222 10026 10830 10360 303 3120 500 7710 10 1 60589276 6089 -23.16 1.18 12 0.20 -434.00 8485.00 12000 20250214 -16.25 6580 20240308 52.74 12000 -16.25 20250214 8450 18.93 20250106 12000 -16.25 20250214 6580 52.74 20240308 1.01 N 241590 500 302 억 3643186 N N 0 N 00 N
6 20250228 121104 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10190 -230 5 -2.21 914351280 89437 55.48 10290 10370 10130 13540 7300 10420 10223.41 6.01 0 14369 10966 10692 10496 10222 10026 10830 10360 303 3120 500 7710 10 1 60589276 6174 -23.48 1.20 12 0.15 -434.00 8485.00 12000 20250214 -15.08 6580 20240308 54.86 12000 -15.08 20250214 8450 20.59 20250106 12000 -15.08 20250214 6580 54.86 20240308 1.01 N 241590 500 302 억 3643186 N N 0 N 00 N
7 20250228 111106 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10280 -140 5 -1.34 758898850 74229 46.05 10290 10370 10130 13540 7300 10420 10223.75 6.01 0 12918 10966 10692 10496 10222 10026 10830 10360 303 3120 500 7710 10 1 60589276 6229 -23.69 1.21 12 0.12 -434.00 8485.00 12000 20250214 -14.33 6580 20240308 56.23 12000 -14.33 20250214 8450 21.66 20250106 12000 -14.33 20250214 6580 56.23 20240308 1.01 N 241590 500 302 억 3643186 N N 0 N 00 N
8 20250228 101105 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10250 -170 5 -1.63 454738240 44412 27.55 10290 10370 10170 13540 7300 10420 10239.08 6.01 0 9976 10966 10692 10496 10222 10026 10830 10360 303 3120 500 7710 10 1 60589276 6210 -23.62 1.21 12 0.07 -434.00 8485.00 12000 20250214 -14.58 6580 20240308 55.78 12000 -14.58 20250214 8450 21.30 20250106 12000 -14.58 20250214 6580 55.78 20240308 1.01 N 241590 500 302 억 3643186 N N 0 N 00 N
9 20250228 091110 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10310 -110 5 -1.06 52920070 5152 3.20 10290 10370 10230 13540 7300 10420 10271.75 6.01 0 -1431 10966 10692 10496 10222 10026 10830 10360 303 3120 500 7710 10 1 60589276 6247 -23.76 1.22 12 0.01 -434.00 8485.00 12000 20250214 -14.08 6580 20240308 56.69 12000 -14.08 20250214 8450 22.01 20250106 12000 -14.08 20250214 6580 56.69 20240308 1.01 N 241590 500 302 억 3643186 N N 0 N 00 N
10 20250227 161056 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10420 30 2 0.29 1700617130 161165 115.63 10360 10770 10300 13500 7280 10390 10552.04 6.02 0 -24678 10683 10536 10343 10196 10003 10440 10100 303 3110 500 7680 10 1 60589276 6313 -24.01 1.23 12 0.27 -434.00 8485.00 12000 20250214 -13.17 6580 20240308 58.36 12000 -13.17 20250214 8450 23.31 20250106 12000 -13.17 20250214 6580 58.36 20240308 1.05 N 241590 500 302 억 3647971 N N 37 N 00 N
11 20250227 151058 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10440 50 2 0.48 1618902520 153311 109.99 10360 10770 10300 13500 7280 10390 10559.60 6.02 0 -21305 10683 10536 10343 10196 10003 10440 10100 303 3110 500 7680 10 1 60589276 6326 -24.06 1.23 12 0.25 -434.00 8485.00 12000 20250214 -13.00 6580 20240308 58.66 12000 -13.00 20250214 8450 23.55 20250106 12000 -13.00 20250214 6580 58.66 20240308 1.05 N 241590 500 302 억 3647971 N N 37 N 00 N
12 20250227 141100 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 10470 80 2 0.77 1438797780 136056 97.61 10360 10770 10300 13500 7280 10390 10575.04 6.02 0 -14570 10683 10536 10343 10196 10003 10440 10100 303 3110 500 7680 10 1 60589276 6344 -24.12 1.23 12 0.22 -434.00 8485.00 12000 20250214 -12.75 6580 20240308 59.12 12000 -12.75 20250214 8450 23.91 20250106 12000 -12.75 20250214 6580 59.12 20240308 1.05 N 241590 500 302 억 3647971 N N 37 N 00 N