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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160814,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17520,360,2,2.10,359107890,20608,328.73,17000,17660,17000,22300,12020,17160,17425.65,0.47,0,3547,17573,17366,17143,16936,16713,17255,16825,6,5140,100,12350,10,1,6128000,1074,4.42,0.81,12,0.34,3960.00,21533.00,29150,20240208,-39.90,14610,20241119,19.92,19140,-8.46,20250107,14960,17.11,20250211,27200,-35.59,20240514,14610,19.92,20241119,1.10,N,111380,100,6 억,,29032,N,N,4,N,00,N
20250221,150817,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17270,110,2,0.64,337286410,19349,308.65,17000,17660,17000,22300,12020,17160,17431.72,0.47,0,3155,17573,17366,17143,16936,16713,17255,16825,6,5140,100,12350,10,1,6128000,1058,4.36,0.80,12,0.32,3960.00,21533.00,29150,20240208,-40.75,14610,20241119,18.21,19140,-9.77,20250107,14960,15.44,20250211,27200,-36.51,20240514,14610,18.21,20241119,1.10,N,111380,100,6 억,,29032,N,N,69,N,00,N
20250221,140817,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17510,350,2,2.04,233861000,13382,213.46,17000,17660,17000,22300,12020,17160,17475.79,0.47,0,2725,17573,17366,17143,16936,16713,17255,16825,6,5140,100,12350,10,1,6128000,1073,4.42,0.81,12,0.22,3960.00,21533.00,29150,20240208,-39.93,14610,20241119,19.85,19140,-8.52,20250107,14960,17.05,20250211,27200,-35.62,20240514,14610,19.85,20241119,1.10,N,111380,100,6 억,,29032,N,N,69,N,00,N
20250221,130815,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17550,390,2,2.27,229675540,13143,209.65,17000,17660,17000,22300,12020,17160,17475.12,0.47,0,2734,17573,17366,17143,16936,16713,17255,16825,6,5140,100,12350,10,1,6128000,1075,4.43,0.82,12,0.21,3960.00,21533.00,29150,20240208,-39.79,14610,20241119,20.12,19140,-8.31,20250107,14960,17.31,20250211,27200,-35.48,20240514,14610,20.12,20241119,1.10,N,111380,100,6 억,,29032,N,N,69,N,00,N
20250221,120817,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17650,490,2,2.86,207214670,11862,189.22,17000,17660,17000,22300,12020,17160,17468.78,0.47,0,3942,17573,17366,17143,16936,16713,17255,16825,6,5140,100,12350,10,1,6128000,1082,4.46,0.82,12,0.19,3960.00,21533.00,29150,20240208,-39.45,14610,20241119,20.81,19140,-7.78,20250107,14960,17.98,20250211,27200,-35.11,20240514,14610,20.81,20241119,1.10,N,111380,100,6 억,,29032,N,N,69,N,00,N
20250221,110812,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17550,390,2,2.27,182015650,10430,166.37,17000,17660,17000,22300,12020,17160,17451.16,0.47,0,3975,17573,17366,17143,16936,16713,17255,16825,6,5140,100,12350,10,1,6128000,1075,4.43,0.82,12,0.17,3960.00,21533.00,29150,20240208,-39.79,14610,20241119,20.12,19140,-8.31,20250107,14960,17.31,20250211,27200,-35.48,20240514,14610,20.12,20241119,1.10,N,111380,100,6 억,,29032,N,N,69,N,00,N
20250221,100814,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17530,370,2,2.16,105808850,6088,97.11,17000,17640,17000,22300,12020,17160,17379.90,0.47,0,1674,17573,17366,17143,16936,16713,17255,16825,6,5140,100,12350,10,1,6128000,1074,4.43,0.81,12,0.10,3960.00,21533.00,29150,20240208,-39.86,14610,20241119,19.99,19140,-8.41,20250107,14960,17.18,20250211,27200,-35.55,20240514,14610,19.99,20241119,1.10,N,111380,100,6 억,,29032,N,N,69,N,00,N
20250221,090817,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17120,-40,5,-0.23,3541780,208,3.32,17000,17140,17000,22300,12020,17160,17027.79,0.47,0,0,17573,17366,17143,16936,16713,17255,16825,6,5140,100,12350,10,1,6128000,1049,4.32,0.80,12,0.00,3960.00,21533.00,29150,20240208,-41.27,14610,20241119,17.18,19140,-10.55,20250107,14960,14.44,20250211,27200,-37.06,20240514,14610,17.18,20241119,1.10,N,111380,100,6 억,,29032,N,N,69,N,00,N
20250220,160811,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17160,-20,5,-0.12,106832520,6269,29.46,17250,17350,16920,22300,12030,17180,17041.40,0.52,0,-2490,17760,17470,17050,16760,16340,17615,16905,6,5120,100,12360,10,1,6128000,1052,4.33,0.80,12,0.10,3960.00,21533.00,29250,20240207,-41.33,14610,20241119,17.45,19140,-10.34,20250107,14960,14.71,20250211,28000,-38.71,20240220,14610,17.45,20241119,1.07,N,111380,100,6 억,,31612,N,N,69,N,00,N
20250220,150813,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17040,-140,5,-0.81,101517610,5958,28.00,17250,17350,16920,22300,12030,17180,17038.87,0.52,0,-2283,17760,17470,17050,16760,16340,17615,16905,6,5120,100,12360,10,1,6128000,1044,4.30,0.79,12,0.10,3960.00,21533.00,29250,20240207,-41.74,14610,20241119,16.63,19140,-10.97,20250107,14960,13.90,20250211,28000,-39.14,20240220,14610,16.63,20241119,1.07,N,111380,100,6 억,,31612,N,N,2,N,00,N
20250220,140813,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17040,-140,5,-0.81,62202840,3646,17.13,17250,17350,16920,22300,12030,17180,17060.57,0.52,0,-1369,17760,17470,17050,16760,16340,17615,16905,6,5120,100,12360,10,1,6128000,1044,4.30,0.79,12,0.06,3960.00,21533.00,29250,20240207,-41.74,14610,20241119,16.63,19140,-10.97,20250107,14960,13.90,20250211,28000,-39.14,20240220,14610,16.63,20241119,1.07,N,111380,100,6 억,,31612,N,N,2,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 20250221 160814 57 100.00 KOSPI 섬유·의류 N N N N N 17520 360 2 2.10 359107890 20608 328.73 17000 17660 17000 22300 12020 17160 17425.65 0.47 0 3547 17573 17366 17143 16936 16713 17255 16825 6 5140 100 12350 10 1 6128000 1074 4.42 0.81 12 0.34 3960.00 21533.00 29150 20240208 -39.90 14610 20241119 19.92 19140 -8.46 20250107 14960 17.11 20250211 27200 -35.59 20240514 14610 19.92 20241119 1.10 N 111380 100 6 억 29032 N N 4 N 00 N
3 20250221 150817 57 100.00 KOSPI 섬유·의류 N N N N N 17270 110 2 0.64 337286410 19349 308.65 17000 17660 17000 22300 12020 17160 17431.72 0.47 0 3155 17573 17366 17143 16936 16713 17255 16825 6 5140 100 12350 10 1 6128000 1058 4.36 0.80 12 0.32 3960.00 21533.00 29150 20240208 -40.75 14610 20241119 18.21 19140 -9.77 20250107 14960 15.44 20250211 27200 -36.51 20240514 14610 18.21 20241119 1.10 N 111380 100 6 억 29032 N N 69 N 00 N
4 20250221 140817 57 100.00 KOSPI 섬유·의류 N N N N N 17510 350 2 2.04 233861000 13382 213.46 17000 17660 17000 22300 12020 17160 17475.79 0.47 0 2725 17573 17366 17143 16936 16713 17255 16825 6 5140 100 12350 10 1 6128000 1073 4.42 0.81 12 0.22 3960.00 21533.00 29150 20240208 -39.93 14610 20241119 19.85 19140 -8.52 20250107 14960 17.05 20250211 27200 -35.62 20240514 14610 19.85 20241119 1.10 N 111380 100 6 억 29032 N N 69 N 00 N
5 20250221 130815 57 100.00 KOSPI 섬유·의류 N N N N N 17550 390 2 2.27 229675540 13143 209.65 17000 17660 17000 22300 12020 17160 17475.12 0.47 0 2734 17573 17366 17143 16936 16713 17255 16825 6 5140 100 12350 10 1 6128000 1075 4.43 0.82 12 0.21 3960.00 21533.00 29150 20240208 -39.79 14610 20241119 20.12 19140 -8.31 20250107 14960 17.31 20250211 27200 -35.48 20240514 14610 20.12 20241119 1.10 N 111380 100 6 억 29032 N N 69 N 00 N
6 20250221 120817 57 100.00 KOSPI 섬유·의류 N N N N N 17650 490 2 2.86 207214670 11862 189.22 17000 17660 17000 22300 12020 17160 17468.78 0.47 0 3942 17573 17366 17143 16936 16713 17255 16825 6 5140 100 12350 10 1 6128000 1082 4.46 0.82 12 0.19 3960.00 21533.00 29150 20240208 -39.45 14610 20241119 20.81 19140 -7.78 20250107 14960 17.98 20250211 27200 -35.11 20240514 14610 20.81 20241119 1.10 N 111380 100 6 억 29032 N N 69 N 00 N
7 20250221 110812 57 100.00 KOSPI 섬유·의류 N N N N N 17550 390 2 2.27 182015650 10430 166.37 17000 17660 17000 22300 12020 17160 17451.16 0.47 0 3975 17573 17366 17143 16936 16713 17255 16825 6 5140 100 12350 10 1 6128000 1075 4.43 0.82 12 0.17 3960.00 21533.00 29150 20240208 -39.79 14610 20241119 20.12 19140 -8.31 20250107 14960 17.31 20250211 27200 -35.48 20240514 14610 20.12 20241119 1.10 N 111380 100 6 억 29032 N N 69 N 00 N
8 20250221 100814 57 100.00 KOSPI 섬유·의류 N N N N N 17530 370 2 2.16 105808850 6088 97.11 17000 17640 17000 22300 12020 17160 17379.90 0.47 0 1674 17573 17366 17143 16936 16713 17255 16825 6 5140 100 12350 10 1 6128000 1074 4.43 0.81 12 0.10 3960.00 21533.00 29150 20240208 -39.86 14610 20241119 19.99 19140 -8.41 20250107 14960 17.18 20250211 27200 -35.55 20240514 14610 19.99 20241119 1.10 N 111380 100 6 억 29032 N N 69 N 00 N
9 20250221 090817 57 100.00 KOSPI 섬유·의류 N N N N N 17120 -40 5 -0.23 3541780 208 3.32 17000 17140 17000 22300 12020 17160 17027.79 0.47 0 0 17573 17366 17143 16936 16713 17255 16825 6 5140 100 12350 10 1 6128000 1049 4.32 0.80 12 0.00 3960.00 21533.00 29150 20240208 -41.27 14610 20241119 17.18 19140 -10.55 20250107 14960 14.44 20250211 27200 -37.06 20240514 14610 17.18 20241119 1.10 N 111380 100 6 억 29032 N N 69 N 00 N
10 20250220 160811 57 100.00 KOSPI 섬유·의류 N N N N N 17160 -20 5 -0.12 106832520 6269 29.46 17250 17350 16920 22300 12030 17180 17041.40 0.52 0 -2490 17760 17470 17050 16760 16340 17615 16905 6 5120 100 12360 10 1 6128000 1052 4.33 0.80 12 0.10 3960.00 21533.00 29250 20240207 -41.33 14610 20241119 17.45 19140 -10.34 20250107 14960 14.71 20250211 28000 -38.71 20240220 14610 17.45 20241119 1.07 N 111380 100 6 억 31612 N N 69 N 00 N
11 20250220 150813 57 100.00 KOSPI 섬유·의류 N N N N N 17040 -140 5 -0.81 101517610 5958 28.00 17250 17350 16920 22300 12030 17180 17038.87 0.52 0 -2283 17760 17470 17050 16760 16340 17615 16905 6 5120 100 12360 10 1 6128000 1044 4.30 0.79 12 0.10 3960.00 21533.00 29250 20240207 -41.74 14610 20241119 16.63 19140 -10.97 20250107 14960 13.90 20250211 28000 -39.14 20240220 14610 16.63 20241119 1.07 N 111380 100 6 억 31612 N N 2 N 00 N
12 20250220 140813 57 100.00 KOSPI 섬유·의류 N N N N N 17040 -140 5 -0.81 62202840 3646 17.13 17250 17350 16920 22300 12030 17180 17060.57 0.52 0 -1369 17760 17470 17050 16760 16340 17615 16905 6 5120 100 12360 10 1 6128000 1044 4.30 0.79 12 0.06 3960.00 21533.00 29250 20240207 -41.74 14610 20241119 16.63 19140 -10.97 20250107 14960 13.90 20250211 28000 -39.14 20240220 14610 16.63 20241119 1.07 N 111380 100 6 억 31612 N N 2 N 00 N