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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020000/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
20250211,160328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15310,-40,5,-0.26,383580710,25288,113.93,15290,15400,15040,19950,10750,15350,15168.32,24.89,0,-7481,15823,15586,15423,15186,15023,15505,15105,123,4600,500,11660,10,1,22437747,3435,4.50,0.27,12,0.11,3405.00,57617.00,21650,20240207,-29.28,14270,20241114,7.29,15680,-2.36,20250207,14310,6.99,20250116,21550,-28.96,20240214,14270,7.29,20241114,0.87,N,020000,500,123 억,,5585679,N,N,1,N,00,N
20250211,150328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15190,-160,5,-1.04,365973590,24132,108.72,15290,15400,15040,19950,10750,15350,15165.49,24.89,0,-7482,15823,15586,15423,15186,15023,15505,15105,123,4600,500,11660,10,1,22437747,3408,4.46,0.26,12,0.11,3405.00,57617.00,21650,20240207,-29.84,14270,20241114,6.45,15680,-3.12,20250207,14310,6.15,20250116,21550,-29.51,20240214,14270,6.45,20241114,0.87,N,020000,500,123 억,,5585679,N,N,0,N,00,N
20250211,140330,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15180,-170,5,-1.11,325961550,21497,96.85,15290,15400,15040,19950,10750,15350,15163.12,24.89,0,-7670,15823,15586,15423,15186,15023,15505,15105,123,4600,500,11660,10,1,22437747,3406,4.46,0.26,12,0.10,3405.00,57617.00,21650,20240207,-29.88,14270,20241114,6.38,15680,-3.19,20250207,14310,6.08,20250116,21550,-29.56,20240214,14270,6.38,20241114,0.87,N,020000,500,123 억,,5585679,N,N,0,N,00,N
20250211,130326,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15140,-210,5,-1.37,263703410,17385,78.32,15290,15400,15040,19950,10750,15350,15168.44,24.89,0,-7703,15823,15586,15423,15186,15023,15505,15105,123,4600,500,11660,10,1,22437747,3397,4.45,0.26,12,0.08,3405.00,57617.00,21650,20240207,-30.07,14270,20241114,6.10,15680,-3.44,20250207,14310,5.80,20250116,21550,-29.74,20240214,14270,6.10,20241114,0.87,N,020000,500,123 억,,5585679,N,N,0,N,00,N
20250211,120328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15050,-300,5,-1.95,217310890,14318,64.50,15290,15400,15040,19950,10750,15350,15177.46,24.89,0,-8136,15823,15586,15423,15186,15023,15505,15105,123,4600,500,11660,10,1,22437747,3377,4.42,0.26,12,0.06,3405.00,57617.00,21650,20240207,-30.48,14270,20241114,5.47,15680,-4.02,20250207,14310,5.17,20250116,21550,-30.16,20240214,14270,5.47,20241114,0.87,N,020000,500,123 억,,5585679,N,N,0,N,00,N
20250211,110329,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15120,-230,5,-1.50,166376050,10944,49.30,15290,15400,15120,19950,10750,15350,15202.49,24.89,0,-5563,15823,15586,15423,15186,15023,15505,15105,123,4600,500,11660,10,1,22437747,3393,4.44,0.26,12,0.05,3405.00,57617.00,21650,20240207,-30.16,14270,20241114,5.96,15680,-3.57,20250207,14310,5.66,20250116,21550,-29.84,20240214,14270,5.96,20241114,0.87,N,020000,500,123 억,,5585679,N,N,0,N,00,N
20250211,100328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15200,-150,5,-0.98,114772760,7542,33.98,15290,15400,15150,19950,10750,15350,15217.81,24.89,0,-2767,15823,15586,15423,15186,15023,15505,15105,123,4600,500,11660,10,1,22437747,3411,4.46,0.26,12,0.03,3405.00,57617.00,21650,20240207,-29.79,14270,20241114,6.52,15680,-3.06,20250207,14310,6.22,20250116,21550,-29.47,20240214,14270,6.52,20241114,0.87,N,020000,500,123 억,,5585679,N,N,0,N,00,N
20250211,090330,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15360,10,2,0.07,4227110,276,1.24,15290,15360,15290,19950,10750,15350,15315.62,24.89,0,-116,15823,15586,15423,15186,15023,15505,15105,123,4600,500,11660,10,1,22437747,3446,4.51,0.27,12,0.00,3405.00,57617.00,21650,20240207,-29.05,14270,20241114,7.64,15680,-2.04,20250207,14310,7.34,20250116,21550,-28.72,20240214,14270,7.64,20241114,0.87,N,020000,500,123 억,,5585679,N,N,0,N,00,N
20250210,160327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15350,-220,5,-1.41,334688550,21773,82.73,15660,15660,15260,20200,10900,15570,15371.73,24.93,0,-9385,15843,15706,15543,15406,15243,15775,15475,123,4630,500,11830,10,1,22437747,3444,4.51,0.27,12,0.10,3405.00,57617.00,21650,20240207,-29.10,14270,20241114,7.57,15680,-2.10,20250207,14310,7.27,20250116,21550,-28.77,20240214,14270,7.57,20241114,0.84,N,020000,500,123 억,,5594139,N,N,10,N,00,N
20250210,150327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15360,-210,5,-1.35,297614130,19356,73.55,15660,15660,15260,20200,10900,15570,15375.81,24.93,0,-7592,15843,15706,15543,15406,15243,15775,15475,123,4630,500,11830,10,1,22437747,3446,4.51,0.27,12,0.09,3405.00,57617.00,21650,20240207,-29.05,14270,20241114,7.64,15680,-2.04,20250207,14310,7.34,20250116,21550,-28.72,20240214,14270,7.64,20241114,0.84,N,020000,500,123 억,,5594139,N,N,10,N,00,N
20250210,140328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15350,-220,5,-1.41,251221400,16339,62.08,15660,15660,15260,20200,10900,15570,15375.57,24.93,0,-5510,15843,15706,15543,15406,15243,15775,15475,123,4630,500,11830,10,1,22437747,3444,4.51,0.27,12,0.07,3405.00,57617.00,21650,20240207,-29.10,14270,20241114,7.57,15680,-2.10,20250207,14310,7.27,20250116,21550,-28.77,20240214,14270,7.57,20241114,0.84,N,020000,500,123 억,,5594139,N,N,10,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 20250211 160328 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15310 -40 5 -0.26 383580710 25288 113.93 15290 15400 15040 19950 10750 15350 15168.32 24.89 0 -7481 15823 15586 15423 15186 15023 15505 15105 123 4600 500 11660 10 1 22437747 3435 4.50 0.27 12 0.11 3405.00 57617.00 21650 20240207 -29.28 14270 20241114 7.29 15680 -2.36 20250207 14310 6.99 20250116 21550 -28.96 20240214 14270 7.29 20241114 0.87 N 020000 500 123 억 5585679 N N 1 N 00 N
3 20250211 150328 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15190 -160 5 -1.04 365973590 24132 108.72 15290 15400 15040 19950 10750 15350 15165.49 24.89 0 -7482 15823 15586 15423 15186 15023 15505 15105 123 4600 500 11660 10 1 22437747 3408 4.46 0.26 12 0.11 3405.00 57617.00 21650 20240207 -29.84 14270 20241114 6.45 15680 -3.12 20250207 14310 6.15 20250116 21550 -29.51 20240214 14270 6.45 20241114 0.87 N 020000 500 123 억 5585679 N N 0 N 00 N
4 20250211 140330 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15180 -170 5 -1.11 325961550 21497 96.85 15290 15400 15040 19950 10750 15350 15163.12 24.89 0 -7670 15823 15586 15423 15186 15023 15505 15105 123 4600 500 11660 10 1 22437747 3406 4.46 0.26 12 0.10 3405.00 57617.00 21650 20240207 -29.88 14270 20241114 6.38 15680 -3.19 20250207 14310 6.08 20250116 21550 -29.56 20240214 14270 6.38 20241114 0.87 N 020000 500 123 억 5585679 N N 0 N 00 N
5 20250211 130326 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15140 -210 5 -1.37 263703410 17385 78.32 15290 15400 15040 19950 10750 15350 15168.44 24.89 0 -7703 15823 15586 15423 15186 15023 15505 15105 123 4600 500 11660 10 1 22437747 3397 4.45 0.26 12 0.08 3405.00 57617.00 21650 20240207 -30.07 14270 20241114 6.10 15680 -3.44 20250207 14310 5.80 20250116 21550 -29.74 20240214 14270 6.10 20241114 0.87 N 020000 500 123 억 5585679 N N 0 N 00 N
6 20250211 120328 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15050 -300 5 -1.95 217310890 14318 64.50 15290 15400 15040 19950 10750 15350 15177.46 24.89 0 -8136 15823 15586 15423 15186 15023 15505 15105 123 4600 500 11660 10 1 22437747 3377 4.42 0.26 12 0.06 3405.00 57617.00 21650 20240207 -30.48 14270 20241114 5.47 15680 -4.02 20250207 14310 5.17 20250116 21550 -30.16 20240214 14270 5.47 20241114 0.87 N 020000 500 123 억 5585679 N N 0 N 00 N
7 20250211 110329 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15120 -230 5 -1.50 166376050 10944 49.30 15290 15400 15120 19950 10750 15350 15202.49 24.89 0 -5563 15823 15586 15423 15186 15023 15505 15105 123 4600 500 11660 10 1 22437747 3393 4.44 0.26 12 0.05 3405.00 57617.00 21650 20240207 -30.16 14270 20241114 5.96 15680 -3.57 20250207 14310 5.66 20250116 21550 -29.84 20240214 14270 5.96 20241114 0.87 N 020000 500 123 억 5585679 N N 0 N 00 N
8 20250211 100328 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15200 -150 5 -0.98 114772760 7542 33.98 15290 15400 15150 19950 10750 15350 15217.81 24.89 0 -2767 15823 15586 15423 15186 15023 15505 15105 123 4600 500 11660 10 1 22437747 3411 4.46 0.26 12 0.03 3405.00 57617.00 21650 20240207 -29.79 14270 20241114 6.52 15680 -3.06 20250207 14310 6.22 20250116 21550 -29.47 20240214 14270 6.52 20241114 0.87 N 020000 500 123 억 5585679 N N 0 N 00 N
9 20250211 090330 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15360 10 2 0.07 4227110 276 1.24 15290 15360 15290 19950 10750 15350 15315.62 24.89 0 -116 15823 15586 15423 15186 15023 15505 15105 123 4600 500 11660 10 1 22437747 3446 4.51 0.27 12 0.00 3405.00 57617.00 21650 20240207 -29.05 14270 20241114 7.64 15680 -2.04 20250207 14310 7.34 20250116 21550 -28.72 20240214 14270 7.64 20241114 0.87 N 020000 500 123 억 5585679 N N 0 N 00 N
10 20250210 160327 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15350 -220 5 -1.41 334688550 21773 82.73 15660 15660 15260 20200 10900 15570 15371.73 24.93 0 -9385 15843 15706 15543 15406 15243 15775 15475 123 4630 500 11830 10 1 22437747 3444 4.51 0.27 12 0.10 3405.00 57617.00 21650 20240207 -29.10 14270 20241114 7.57 15680 -2.10 20250207 14310 7.27 20250116 21550 -28.77 20240214 14270 7.57 20241114 0.84 N 020000 500 123 억 5594139 N N 10 N 00 N
11 20250210 150327 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15360 -210 5 -1.35 297614130 19356 73.55 15660 15660 15260 20200 10900 15570 15375.81 24.93 0 -7592 15843 15706 15543 15406 15243 15775 15475 123 4630 500 11830 10 1 22437747 3446 4.51 0.27 12 0.09 3405.00 57617.00 21650 20240207 -29.05 14270 20241114 7.64 15680 -2.04 20250207 14310 7.34 20250116 21550 -28.72 20240214 14270 7.64 20241114 0.84 N 020000 500 123 억 5594139 N N 10 N 00 N
12 20250210 140328 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 15350 -220 5 -1.41 251221400 16339 62.08 15660 15660 15260 20200 10900 15570 15375.57 24.93 0 -5510 15843 15706 15543 15406 15243 15775 15475 123 4630 500 11830 10 1 22437747 3444 4.51 0.27 12 0.07 3405.00 57617.00 21650 20240207 -29.10 14270 20241114 7.57 15680 -2.10 20250207 14310 7.27 20250116 21550 -28.77 20240214 14270 7.57 20241114 0.84 N 020000 500 123 억 5594139 N N 10 N 00 N