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
383220/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
20250221,161241,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73500,200,2,0.27,4085093100,55688,40.25,73600,74100,72500,95200,51400,73300,73356.64,11.71,0,-1397,76300,74800,73300,71800,70300,75550,72550,38,21900,100,52770,100,1,38307075,28156,6.62,2.15,12,0.15,11096.00,34188.00,77400,20240401,-5.04,47150,20240805,55.89,74800,-1.74,20250220,54000,36.11,20250102,77400,-5.04,20240401,47150,55.89,20240805,0.31,N,383220,100,38 억,,4485624,N,N,23,N,00,N
20250221,151246,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73600,300,2,0.41,3901763000,53195,38.45,73600,74100,72500,95200,51400,73300,73348.30,11.71,0,-1174,76300,74800,73300,71800,70300,75550,72550,38,21900,100,52770,100,1,38307075,28194,6.63,2.15,12,0.14,11096.00,34188.00,77400,20240401,-4.91,47150,20240805,56.10,74800,-1.60,20250220,54000,36.30,20250102,77400,-4.91,20240401,47150,56.10,20240805,0.31,N,383220,100,38 억,,4485624,N,N,345,N,00,N
20250221,141247,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73300,0,3,0.00,3274954500,44675,32.29,73600,74100,72500,95200,51400,73300,73306.20,11.71,0,-1535,76300,74800,73300,71800,70300,75550,72550,38,21900,100,52770,100,1,38307075,28079,6.61,2.14,12,0.12,11096.00,34188.00,77400,20240401,-5.30,47150,20240805,55.46,74800,-2.01,20250220,54000,35.74,20250102,77400,-5.30,20240401,47150,55.46,20240805,0.31,N,383220,100,38 억,,4485624,N,N,345,N,00,N
20250221,131246,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73500,200,2,0.27,2803545000,38251,27.65,73600,74100,72500,95200,51400,73300,73293.38,11.71,0,-502,76300,74800,73300,71800,70300,75550,72550,38,21900,100,52770,100,1,38307075,28156,6.62,2.15,12,0.10,11096.00,34188.00,77400,20240401,-5.04,47150,20240805,55.89,74800,-1.74,20250220,54000,36.11,20250102,77400,-5.04,20240401,47150,55.89,20240805,0.31,N,383220,100,38 억,,4485624,N,N,345,N,00,N
20250221,121246,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73800,500,2,0.68,2322413400,31705,22.92,73600,74100,72500,95200,51400,73300,73250.70,11.71,0,267,76300,74800,73300,71800,70300,75550,72550,38,21900,100,52770,100,1,38307075,28271,6.65,2.16,12,0.08,11096.00,34188.00,77400,20240401,-4.65,47150,20240805,56.52,74800,-1.34,20250220,54000,36.67,20250102,77400,-4.65,20240401,47150,56.52,20240805,0.31,N,383220,100,38 억,,4485624,N,N,345,N,00,N
20250221,111242,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72600,-700,5,-0.95,1445740900,19785,14.30,73600,73800,72500,95200,51400,73300,73072.58,11.71,0,-3205,76300,74800,73300,71800,70300,75550,72550,38,21900,100,52770,100,1,38307075,27811,6.54,2.12,12,0.05,11096.00,34188.00,77400,20240401,-6.20,47150,20240805,53.98,74800,-2.94,20250220,54000,34.44,20250102,77400,-6.20,20240401,47150,53.98,20240805,0.31,N,383220,100,38 억,,4485624,N,N,345,N,00,N
20250221,101245,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73000,-300,5,-0.41,1004670700,13746,9.94,73600,73800,72500,95200,51400,73300,73088.22,11.71,0,-3389,76300,74800,73300,71800,70300,75550,72550,38,21900,100,52770,100,1,38307075,27964,6.58,2.14,12,0.04,11096.00,34188.00,77400,20240401,-5.68,47150,20240805,54.83,74800,-2.41,20250220,54000,35.19,20250102,77400,-5.68,20240401,47150,54.83,20240805,0.31,N,383220,100,38 억,,4485624,N,N,345,N,00,N
20250221,091247,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73700,400,2,0.55,219875000,3006,2.17,73600,73700,72600,95200,51400,73300,73145.38,11.71,0,-417,76300,74800,73300,71800,70300,75550,72550,38,21900,100,52770,100,1,38307075,28232,6.64,2.16,12,0.01,11096.00,34188.00,77400,20240401,-4.78,47150,20240805,56.31,74800,-1.47,20250220,54000,36.48,20250102,77400,-4.78,20240401,47150,56.31,20240805,0.31,N,383220,100,38 억,,4485624,N,N,345,N,00,N
20250220,161235,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73300,1600,2,2.23,10121326800,138129,149.67,73000,74800,71800,93200,50200,71700,73274.41,11.70,0,7554,74500,73100,72400,71000,70300,72750,70650,38,21500,100,51620,100,1,38307075,28079,6.61,2.14,12,0.36,11096.00,34188.00,77400,20240401,-5.30,47150,20240805,55.46,74800,-2.01,20250220,54000,35.74,20250102,77400,-5.30,20240401,47150,55.46,20240805,0.32,N,383220,100,38 억,,4480619,N,N,345,N,00,N
20250220,151242,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72500,800,2,1.12,9663833600,131870,142.89,73000,74800,71800,93200,50200,71700,73283.03,11.70,0,7026,74500,73100,72400,71000,70300,72750,70650,38,21500,100,51620,100,1,38307075,27773,6.53,2.12,12,0.34,11096.00,34188.00,77400,20240401,-6.33,47150,20240805,53.76,74800,-3.07,20250220,54000,34.26,20250102,77400,-6.33,20240401,47150,53.76,20240805,0.32,N,383220,100,38 억,,4480619,N,N,97,N,00,N
20250220,141241,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72700,1000,2,1.39,8680901700,118332,128.22,73000,74800,71800,93200,50200,71700,73360.56,11.70,0,5748,74500,73100,72400,71000,70300,72750,70650,38,21500,100,51620,100,1,38307075,27849,6.55,2.13,12,0.31,11096.00,34188.00,77400,20240401,-6.07,47150,20240805,54.19,74800,-2.81,20250220,54000,34.63,20250102,77400,-6.07,20240401,47150,54.19,20240805,0.32,N,383220,100,38 억,,4480619,N,N,97,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 161241 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73500 200 2 0.27 4085093100 55688 40.25 73600 74100 72500 95200 51400 73300 73356.64 11.71 0 -1397 76300 74800 73300 71800 70300 75550 72550 38 21900 100 52770 100 1 38307075 28156 6.62 2.15 12 0.15 11096.00 34188.00 77400 20240401 -5.04 47150 20240805 55.89 74800 -1.74 20250220 54000 36.11 20250102 77400 -5.04 20240401 47150 55.89 20240805 0.31 N 383220 100 38 억 4485624 N N 23 N 00 N
3 20250221 151246 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73600 300 2 0.41 3901763000 53195 38.45 73600 74100 72500 95200 51400 73300 73348.30 11.71 0 -1174 76300 74800 73300 71800 70300 75550 72550 38 21900 100 52770 100 1 38307075 28194 6.63 2.15 12 0.14 11096.00 34188.00 77400 20240401 -4.91 47150 20240805 56.10 74800 -1.60 20250220 54000 36.30 20250102 77400 -4.91 20240401 47150 56.10 20240805 0.31 N 383220 100 38 억 4485624 N N 345 N 00 N
4 20250221 141247 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73300 0 3 0.00 3274954500 44675 32.29 73600 74100 72500 95200 51400 73300 73306.20 11.71 0 -1535 76300 74800 73300 71800 70300 75550 72550 38 21900 100 52770 100 1 38307075 28079 6.61 2.14 12 0.12 11096.00 34188.00 77400 20240401 -5.30 47150 20240805 55.46 74800 -2.01 20250220 54000 35.74 20250102 77400 -5.30 20240401 47150 55.46 20240805 0.31 N 383220 100 38 억 4485624 N N 345 N 00 N
5 20250221 131246 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73500 200 2 0.27 2803545000 38251 27.65 73600 74100 72500 95200 51400 73300 73293.38 11.71 0 -502 76300 74800 73300 71800 70300 75550 72550 38 21900 100 52770 100 1 38307075 28156 6.62 2.15 12 0.10 11096.00 34188.00 77400 20240401 -5.04 47150 20240805 55.89 74800 -1.74 20250220 54000 36.11 20250102 77400 -5.04 20240401 47150 55.89 20240805 0.31 N 383220 100 38 억 4485624 N N 345 N 00 N
6 20250221 121246 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73800 500 2 0.68 2322413400 31705 22.92 73600 74100 72500 95200 51400 73300 73250.70 11.71 0 267 76300 74800 73300 71800 70300 75550 72550 38 21900 100 52770 100 1 38307075 28271 6.65 2.16 12 0.08 11096.00 34188.00 77400 20240401 -4.65 47150 20240805 56.52 74800 -1.34 20250220 54000 36.67 20250102 77400 -4.65 20240401 47150 56.52 20240805 0.31 N 383220 100 38 억 4485624 N N 345 N 00 N
7 20250221 111242 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72600 -700 5 -0.95 1445740900 19785 14.30 73600 73800 72500 95200 51400 73300 73072.58 11.71 0 -3205 76300 74800 73300 71800 70300 75550 72550 38 21900 100 52770 100 1 38307075 27811 6.54 2.12 12 0.05 11096.00 34188.00 77400 20240401 -6.20 47150 20240805 53.98 74800 -2.94 20250220 54000 34.44 20250102 77400 -6.20 20240401 47150 53.98 20240805 0.31 N 383220 100 38 억 4485624 N N 345 N 00 N
8 20250221 101245 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73000 -300 5 -0.41 1004670700 13746 9.94 73600 73800 72500 95200 51400 73300 73088.22 11.71 0 -3389 76300 74800 73300 71800 70300 75550 72550 38 21900 100 52770 100 1 38307075 27964 6.58 2.14 12 0.04 11096.00 34188.00 77400 20240401 -5.68 47150 20240805 54.83 74800 -2.41 20250220 54000 35.19 20250102 77400 -5.68 20240401 47150 54.83 20240805 0.31 N 383220 100 38 억 4485624 N N 345 N 00 N
9 20250221 091247 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73700 400 2 0.55 219875000 3006 2.17 73600 73700 72600 95200 51400 73300 73145.38 11.71 0 -417 76300 74800 73300 71800 70300 75550 72550 38 21900 100 52770 100 1 38307075 28232 6.64 2.16 12 0.01 11096.00 34188.00 77400 20240401 -4.78 47150 20240805 56.31 74800 -1.47 20250220 54000 36.48 20250102 77400 -4.78 20240401 47150 56.31 20240805 0.31 N 383220 100 38 억 4485624 N N 345 N 00 N
10 20250220 161235 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 73300 1600 2 2.23 10121326800 138129 149.67 73000 74800 71800 93200 50200 71700 73274.41 11.70 0 7554 74500 73100 72400 71000 70300 72750 70650 38 21500 100 51620 100 1 38307075 28079 6.61 2.14 12 0.36 11096.00 34188.00 77400 20240401 -5.30 47150 20240805 55.46 74800 -2.01 20250220 54000 35.74 20250102 77400 -5.30 20240401 47150 55.46 20240805 0.32 N 383220 100 38 억 4480619 N N 345 N 00 N
11 20250220 151242 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72500 800 2 1.12 9663833600 131870 142.89 73000 74800 71800 93200 50200 71700 73283.03 11.70 0 7026 74500 73100 72400 71000 70300 72750 70650 38 21500 100 51620 100 1 38307075 27773 6.53 2.12 12 0.34 11096.00 34188.00 77400 20240401 -6.33 47150 20240805 53.76 74800 -3.07 20250220 54000 34.26 20250102 77400 -6.33 20240401 47150 53.76 20240805 0.32 N 383220 100 38 억 4480619 N N 97 N 00 N
12 20250220 141241 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 72700 1000 2 1.39 8680901700 118332 128.22 73000 74800 71800 93200 50200 71700 73360.56 11.70 0 5748 74500 73100 72400 71000 70300 72750 70650 38 21500 100 51620 100 1 38307075 27849 6.55 2.13 12 0.31 11096.00 34188.00 77400 20240401 -6.07 47150 20240805 54.19 74800 -2.81 20250220 54000 34.63 20250102 77400 -6.07 20240401 47150 54.19 20240805 0.32 N 383220 100 38 억 4480619 N N 97 N 00 N