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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003610/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
20250212,160147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3550,-35,5,-0.98,337653570,95042,59.05,3625,3625,3520,4660,2510,3585,3552.68,0.00,0,10263,3785,3685,3550,3450,3315,3617,3382,212,1075,500,2580,5,1,42314090,1502,197.22,0.73,09,0.22,18.00,4835.00,4890,20241216,-27.40,2010,20240311,76.62,4495,-21.02,20250103,3345,6.13,20250205,4890,-27.40,20241216,2010,76.62,20240311,1.85,N,003610,500,211 억,,0,N,N,176,N,00,N
20250212,150146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3560,-25,5,-0.70,332440600,93574,58.14,3625,3625,3520,4660,2510,3585,3552.70,0.00,0,11264,3785,3685,3550,3450,3315,3617,3382,212,1075,500,2580,5,1,42314090,1506,197.78,0.74,09,0.22,18.00,4835.00,4890,20241216,-27.20,2010,20240311,77.11,4495,-20.80,20250103,3345,6.43,20250205,4890,-27.20,20241216,2010,77.11,20240311,1.85,N,003610,500,211 억,,0,N,N,0,N,00,N
20250212,140146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3575,-10,5,-0.28,327160260,92094,57.22,3625,3625,3520,4660,2510,3585,3552.46,0.00,0,11625,3785,3685,3550,3450,3315,3617,3382,212,1075,500,2580,5,1,42314090,1513,198.61,0.74,09,0.22,18.00,4835.00,4890,20241216,-26.89,2010,20240311,77.86,4495,-20.47,20250103,3345,6.88,20250205,4890,-26.89,20241216,2010,77.86,20240311,1.85,N,003610,500,211 억,,0,N,N,0,N,00,N
20250212,130147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3595,10,2,0.28,311756975,87801,54.55,3625,3625,3520,4660,2510,3585,3550.72,0.00,0,14498,3785,3685,3550,3450,3315,3617,3382,212,1075,500,2580,5,1,42314090,1521,199.72,0.74,09,0.21,18.00,4835.00,4890,20241216,-26.48,2010,20240311,78.86,4495,-20.02,20250103,3345,7.47,20250205,4890,-26.48,20241216,2010,78.86,20240311,1.85,N,003610,500,211 억,,0,N,N,0,N,00,N
20250212,120146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3570,-15,5,-0.42,290488505,81860,50.86,3625,3625,3520,4660,2510,3585,3548.60,0.00,0,13920,3785,3685,3550,3450,3315,3617,3382,212,1075,500,2580,5,1,42314090,1511,198.33,0.74,09,0.19,18.00,4835.00,4890,20241216,-26.99,2010,20240311,77.61,4495,-20.58,20250103,3345,6.73,20250205,4890,-26.99,20241216,2010,77.61,20240311,1.85,N,003610,500,211 억,,0,N,N,0,N,00,N
20250212,110147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3530,-55,5,-1.53,230286350,64897,40.32,3625,3625,3520,4660,2510,3585,3548.49,0.00,0,12717,3785,3685,3550,3450,3315,3617,3382,212,1075,500,2580,5,1,42314090,1494,196.11,0.73,09,0.15,18.00,4835.00,4890,20241216,-27.81,2010,20240311,75.62,4495,-21.47,20250103,3345,5.53,20250205,4890,-27.81,20241216,2010,75.62,20240311,1.85,N,003610,500,211 억,,0,N,N,0,N,00,N
20250212,100147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3545,-40,5,-1.12,123805470,34973,21.73,3625,3625,3520,4660,2510,3585,3540.03,0.00,0,8239,3785,3685,3550,3450,3315,3617,3382,212,1075,500,2580,5,1,42314090,1500,196.94,0.73,09,0.08,18.00,4835.00,4890,20241216,-27.51,2010,20240311,76.37,4495,-21.13,20250103,3345,5.98,20250205,4890,-27.51,20241216,2010,76.37,20240311,1.85,N,003610,500,211 억,,0,N,N,0,N,00,N
20250212,090147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3575,-10,5,-0.28,346650,96,0.06,3625,3625,3575,4660,2510,3585,3610.94,0.00,0,-62,3785,3685,3550,3450,3315,3617,3382,212,1075,500,2580,5,1,42314090,1513,198.61,0.74,09,0.00,18.00,4835.00,4890,20241216,-26.89,2010,20240311,77.86,4495,-20.47,20250103,3345,6.88,20250205,4890,-26.89,20241216,2010,77.86,20240311,1.85,N,003610,500,211 억,,0,N,N,0,N,00,N
20250211,160146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3585,-40,5,-1.10,567653020,160946,245.21,3625,3650,3415,4710,2540,3625,3526.98,0.00,0,695,3715,3670,3595,3550,3475,3692,3572,212,1085,500,2610,5,1,42314090,1517,199.17,0.74,09,0.38,18.00,4835.00,4890,20241216,-26.69,2010,20240311,78.36,4495,-20.24,20250103,3345,7.17,20250205,4890,-26.69,20241216,2010,78.36,20240311,1.85,N,003610,500,211 억,,0,N,N,0,N,00,N
20250211,150146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3560,-65,5,-1.79,529770270,150376,229.11,3625,3650,3415,4710,2540,3625,3522.97,0.00,0,817,3715,3670,3595,3550,3475,3692,3572,212,1085,500,2610,5,1,42314090,1506,197.78,0.74,09,0.36,18.00,4835.00,4890,20241216,-27.20,2010,20240311,77.11,4495,-20.80,20250103,3345,6.43,20250205,4890,-27.20,20241216,2010,77.11,20240311,1.85,N,003610,500,211 억,,0,N,N,0,N,00,N
20250211,140147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3570,-55,5,-1.52,450676435,128190,195.30,3625,3650,3415,4710,2540,3625,3515.69,0.00,0,-459,3715,3670,3595,3550,3475,3692,3572,212,1085,500,2610,5,1,42314090,1511,198.33,0.74,09,0.30,18.00,4835.00,4890,20241216,-26.99,2010,20240311,77.61,4495,-20.58,20250103,3345,6.73,20250205,4890,-26.99,20241216,2010,77.61,20240311,1.85,N,003610,500,211 억,,0,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 20250212 160147 57 100.00 KOSPI 섬유·의류 N N N N N 3550 -35 5 -0.98 337653570 95042 59.05 3625 3625 3520 4660 2510 3585 3552.68 0.00 0 10263 3785 3685 3550 3450 3315 3617 3382 212 1075 500 2580 5 1 42314090 1502 197.22 0.73 09 0.22 18.00 4835.00 4890 20241216 -27.40 2010 20240311 76.62 4495 -21.02 20250103 3345 6.13 20250205 4890 -27.40 20241216 2010 76.62 20240311 1.85 N 003610 500 211 억 0 N N 176 N 00 N
3 20250212 150146 57 100.00 KOSPI 섬유·의류 N N N N N 3560 -25 5 -0.70 332440600 93574 58.14 3625 3625 3520 4660 2510 3585 3552.70 0.00 0 11264 3785 3685 3550 3450 3315 3617 3382 212 1075 500 2580 5 1 42314090 1506 197.78 0.74 09 0.22 18.00 4835.00 4890 20241216 -27.20 2010 20240311 77.11 4495 -20.80 20250103 3345 6.43 20250205 4890 -27.20 20241216 2010 77.11 20240311 1.85 N 003610 500 211 억 0 N N 0 N 00 N
4 20250212 140146 57 100.00 KOSPI 섬유·의류 N N N N N 3575 -10 5 -0.28 327160260 92094 57.22 3625 3625 3520 4660 2510 3585 3552.46 0.00 0 11625 3785 3685 3550 3450 3315 3617 3382 212 1075 500 2580 5 1 42314090 1513 198.61 0.74 09 0.22 18.00 4835.00 4890 20241216 -26.89 2010 20240311 77.86 4495 -20.47 20250103 3345 6.88 20250205 4890 -26.89 20241216 2010 77.86 20240311 1.85 N 003610 500 211 억 0 N N 0 N 00 N
5 20250212 130147 57 100.00 KOSPI 섬유·의류 N N N N N 3595 10 2 0.28 311756975 87801 54.55 3625 3625 3520 4660 2510 3585 3550.72 0.00 0 14498 3785 3685 3550 3450 3315 3617 3382 212 1075 500 2580 5 1 42314090 1521 199.72 0.74 09 0.21 18.00 4835.00 4890 20241216 -26.48 2010 20240311 78.86 4495 -20.02 20250103 3345 7.47 20250205 4890 -26.48 20241216 2010 78.86 20240311 1.85 N 003610 500 211 억 0 N N 0 N 00 N
6 20250212 120146 57 100.00 KOSPI 섬유·의류 N N N N N 3570 -15 5 -0.42 290488505 81860 50.86 3625 3625 3520 4660 2510 3585 3548.60 0.00 0 13920 3785 3685 3550 3450 3315 3617 3382 212 1075 500 2580 5 1 42314090 1511 198.33 0.74 09 0.19 18.00 4835.00 4890 20241216 -26.99 2010 20240311 77.61 4495 -20.58 20250103 3345 6.73 20250205 4890 -26.99 20241216 2010 77.61 20240311 1.85 N 003610 500 211 억 0 N N 0 N 00 N
7 20250212 110147 57 100.00 KOSPI 섬유·의류 N N N N N 3530 -55 5 -1.53 230286350 64897 40.32 3625 3625 3520 4660 2510 3585 3548.49 0.00 0 12717 3785 3685 3550 3450 3315 3617 3382 212 1075 500 2580 5 1 42314090 1494 196.11 0.73 09 0.15 18.00 4835.00 4890 20241216 -27.81 2010 20240311 75.62 4495 -21.47 20250103 3345 5.53 20250205 4890 -27.81 20241216 2010 75.62 20240311 1.85 N 003610 500 211 억 0 N N 0 N 00 N
8 20250212 100147 57 100.00 KOSPI 섬유·의류 N N N N N 3545 -40 5 -1.12 123805470 34973 21.73 3625 3625 3520 4660 2510 3585 3540.03 0.00 0 8239 3785 3685 3550 3450 3315 3617 3382 212 1075 500 2580 5 1 42314090 1500 196.94 0.73 09 0.08 18.00 4835.00 4890 20241216 -27.51 2010 20240311 76.37 4495 -21.13 20250103 3345 5.98 20250205 4890 -27.51 20241216 2010 76.37 20240311 1.85 N 003610 500 211 억 0 N N 0 N 00 N
9 20250212 090147 57 100.00 KOSPI 섬유·의류 N N N N N 3575 -10 5 -0.28 346650 96 0.06 3625 3625 3575 4660 2510 3585 3610.94 0.00 0 -62 3785 3685 3550 3450 3315 3617 3382 212 1075 500 2580 5 1 42314090 1513 198.61 0.74 09 0.00 18.00 4835.00 4890 20241216 -26.89 2010 20240311 77.86 4495 -20.47 20250103 3345 6.88 20250205 4890 -26.89 20241216 2010 77.86 20240311 1.85 N 003610 500 211 억 0 N N 0 N 00 N
10 20250211 160146 57 100.00 KOSPI 섬유·의류 N N N N N 3585 -40 5 -1.10 567653020 160946 245.21 3625 3650 3415 4710 2540 3625 3526.98 0.00 0 695 3715 3670 3595 3550 3475 3692 3572 212 1085 500 2610 5 1 42314090 1517 199.17 0.74 09 0.38 18.00 4835.00 4890 20241216 -26.69 2010 20240311 78.36 4495 -20.24 20250103 3345 7.17 20250205 4890 -26.69 20241216 2010 78.36 20240311 1.85 N 003610 500 211 억 0 N N 0 N 00 N
11 20250211 150146 57 100.00 KOSPI 섬유·의류 N N N N N 3560 -65 5 -1.79 529770270 150376 229.11 3625 3650 3415 4710 2540 3625 3522.97 0.00 0 817 3715 3670 3595 3550 3475 3692 3572 212 1085 500 2610 5 1 42314090 1506 197.78 0.74 09 0.36 18.00 4835.00 4890 20241216 -27.20 2010 20240311 77.11 4495 -20.80 20250103 3345 6.43 20250205 4890 -27.20 20241216 2010 77.11 20240311 1.85 N 003610 500 211 억 0 N N 0 N 00 N
12 20250211 140147 57 100.00 KOSPI 섬유·의류 N N N N N 3570 -55 5 -1.52 450676435 128190 195.30 3625 3650 3415 4710 2540 3625 3515.69 0.00 0 -459 3715 3670 3595 3550 3475 3692 3572 212 1085 500 2610 5 1 42314090 1511 198.33 0.74 09 0.30 18.00 4835.00 4890 20241216 -26.99 2010 20240311 77.61 4495 -20.58 20250103 3345 6.73 20250205 4890 -26.99 20241216 2010 77.61 20240311 1.85 N 003610 500 211 억 0 N N 0 N 00 N