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
005800/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
20250212,160209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10390,-110,5,-1.05,53015750,5110,57.98,10440,10620,10270,13650,7350,10500,10374.90,26.18,0,183,10673,10586,10423,10336,10173,10630,10380,45,3150,500,7770,10,1,9000000,935,18.65,0.26,12,0.06,557.00,40631.00,14070,20250109,-26.15,8440,20240805,23.10,14070,-26.15,20250109,9050,14.81,20250102,14070,-26.15,20250109,8440,23.10,20240805,0.22,N,005800,500,45 억,,2356389,N,N,3,N,00,N
20250212,150208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10330,-170,5,-1.62,48540540,4676,53.05,10440,10620,10280,13650,7350,10500,10380.78,26.18,0,221,10673,10586,10423,10336,10173,10630,10380,45,3150,500,7770,10,1,9000000,930,18.55,0.25,12,0.05,557.00,40631.00,14070,20250109,-26.58,8440,20240805,22.39,14070,-26.58,20250109,9050,14.14,20250102,14070,-26.58,20250109,8440,22.39,20240805,0.22,N,005800,500,45 억,,2356389,N,N,0,N,00,N
20250212,140208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10370,-130,5,-1.24,39991320,3850,43.68,10440,10620,10280,13650,7350,10500,10387.36,26.18,0,239,10673,10586,10423,10336,10173,10630,10380,45,3150,500,7770,10,1,9000000,933,18.62,0.26,12,0.04,557.00,40631.00,14070,20250109,-26.30,8440,20240805,22.87,14070,-26.30,20250109,9050,14.59,20250102,14070,-26.30,20250109,8440,22.87,20240805,0.22,N,005800,500,45 억,,2356389,N,N,0,N,00,N
20250212,130208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10400,-100,5,-0.95,37698700,3629,41.17,10440,10620,10280,13650,7350,10500,10388.18,26.18,0,239,10673,10586,10423,10336,10173,10630,10380,45,3150,500,7770,10,1,9000000,936,18.67,0.26,12,0.04,557.00,40631.00,14070,20250109,-26.08,8440,20240805,23.22,14070,-26.08,20250109,9050,14.92,20250102,14070,-26.08,20250109,8440,23.22,20240805,0.22,N,005800,500,45 억,,2356389,N,N,0,N,00,N
20250212,120208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10400,-100,5,-0.95,37085220,3570,40.50,10440,10620,10280,13650,7350,10500,10388.02,26.18,0,239,10673,10586,10423,10336,10173,10630,10380,45,3150,500,7770,10,1,9000000,936,18.67,0.26,12,0.04,557.00,40631.00,14070,20250109,-26.08,8440,20240805,23.22,14070,-26.08,20250109,9050,14.92,20250102,14070,-26.08,20250109,8440,23.22,20240805,0.22,N,005800,500,45 억,,2356389,N,N,0,N,00,N
20250212,110208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10390,-110,5,-1.05,35130800,3382,38.37,10440,10620,10280,13650,7350,10500,10387.58,26.18,0,239,10673,10586,10423,10336,10173,10630,10380,45,3150,500,7770,10,1,9000000,935,18.65,0.26,12,0.04,557.00,40631.00,14070,20250109,-26.15,8440,20240805,23.10,14070,-26.15,20250109,9050,14.81,20250102,14070,-26.15,20250109,8440,23.10,20240805,0.22,N,005800,500,45 억,,2356389,N,N,0,N,00,N
20250212,100208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10320,-180,5,-1.71,26620100,2557,29.01,10440,10620,10290,13650,7350,10500,10410.68,26.18,0,183,10673,10586,10423,10336,10173,10630,10380,45,3150,500,7770,10,1,9000000,929,18.53,0.25,12,0.03,557.00,40631.00,14070,20250109,-26.65,8440,20240805,22.27,14070,-26.65,20250109,9050,14.03,20250102,14070,-26.65,20250109,8440,22.27,20240805,0.22,N,005800,500,45 억,,2356389,N,N,0,N,00,N
20250212,090209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,-200,5,-1.90,1844500,179,2.03,10440,10440,10300,13650,7350,10500,10304.47,26.18,0,0,10673,10586,10423,10336,10173,10630,10380,45,3150,500,7770,10,1,9000000,927,18.49,0.25,12,0.00,557.00,40631.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.22,N,005800,500,45 억,,2356389,N,N,0,N,00,N
20250211,160207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10500,110,2,1.06,90715880,8774,92.36,10310,10510,10260,13500,7280,10390,10339.17,26.19,0,170,10703,10546,10283,10126,9863,10625,10205,45,3110,500,7680,10,1,9000000,945,18.85,0.26,12,0.10,557.00,40631.00,14070,20250109,-25.37,8440,20240805,24.41,14070,-25.37,20250109,9050,16.02,20250102,14070,-25.37,20250109,8440,24.41,20240805,0.22,N,005800,500,45 억,,2356689,N,N,0,N,00,N
20250211,150208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10500,110,2,1.06,78392580,7593,79.93,10310,10510,10260,13500,7280,10390,10324.32,26.19,0,168,10703,10546,10283,10126,9863,10625,10205,45,3110,500,7680,10,1,9000000,945,18.85,0.26,12,0.08,557.00,40631.00,14070,20250109,-25.37,8440,20240805,24.41,14070,-25.37,20250109,9050,16.02,20250102,14070,-25.37,20250109,8440,24.41,20240805,0.22,N,005800,500,45 억,,2356689,N,N,0,N,00,N
20250211,140209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10310,-80,5,-0.77,65879940,6391,67.27,10310,10390,10260,13500,7280,10390,10308.24,26.19,0,346,10703,10546,10283,10126,9863,10625,10205,45,3110,500,7680,10,1,9000000,928,18.51,0.25,12,0.07,557.00,40631.00,14070,20250109,-26.72,8440,20240805,22.16,14070,-26.72,20250109,9050,13.92,20250102,14070,-26.72,20250109,8440,22.16,20240805,0.22,N,005800,500,45 억,,2356689,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 160209 57 100.00 KOSPI 섬유·의류 N N N N N 10390 -110 5 -1.05 53015750 5110 57.98 10440 10620 10270 13650 7350 10500 10374.90 26.18 0 183 10673 10586 10423 10336 10173 10630 10380 45 3150 500 7770 10 1 9000000 935 18.65 0.26 12 0.06 557.00 40631.00 14070 20250109 -26.15 8440 20240805 23.10 14070 -26.15 20250109 9050 14.81 20250102 14070 -26.15 20250109 8440 23.10 20240805 0.22 N 005800 500 45 억 2356389 N N 3 N 00 N
3 20250212 150208 57 100.00 KOSPI 섬유·의류 N N N N N 10330 -170 5 -1.62 48540540 4676 53.05 10440 10620 10280 13650 7350 10500 10380.78 26.18 0 221 10673 10586 10423 10336 10173 10630 10380 45 3150 500 7770 10 1 9000000 930 18.55 0.25 12 0.05 557.00 40631.00 14070 20250109 -26.58 8440 20240805 22.39 14070 -26.58 20250109 9050 14.14 20250102 14070 -26.58 20250109 8440 22.39 20240805 0.22 N 005800 500 45 억 2356389 N N 0 N 00 N
4 20250212 140208 57 100.00 KOSPI 섬유·의류 N N N N N 10370 -130 5 -1.24 39991320 3850 43.68 10440 10620 10280 13650 7350 10500 10387.36 26.18 0 239 10673 10586 10423 10336 10173 10630 10380 45 3150 500 7770 10 1 9000000 933 18.62 0.26 12 0.04 557.00 40631.00 14070 20250109 -26.30 8440 20240805 22.87 14070 -26.30 20250109 9050 14.59 20250102 14070 -26.30 20250109 8440 22.87 20240805 0.22 N 005800 500 45 억 2356389 N N 0 N 00 N
5 20250212 130208 57 100.00 KOSPI 섬유·의류 N N N N N 10400 -100 5 -0.95 37698700 3629 41.17 10440 10620 10280 13650 7350 10500 10388.18 26.18 0 239 10673 10586 10423 10336 10173 10630 10380 45 3150 500 7770 10 1 9000000 936 18.67 0.26 12 0.04 557.00 40631.00 14070 20250109 -26.08 8440 20240805 23.22 14070 -26.08 20250109 9050 14.92 20250102 14070 -26.08 20250109 8440 23.22 20240805 0.22 N 005800 500 45 억 2356389 N N 0 N 00 N
6 20250212 120208 57 100.00 KOSPI 섬유·의류 N N N N N 10400 -100 5 -0.95 37085220 3570 40.50 10440 10620 10280 13650 7350 10500 10388.02 26.18 0 239 10673 10586 10423 10336 10173 10630 10380 45 3150 500 7770 10 1 9000000 936 18.67 0.26 12 0.04 557.00 40631.00 14070 20250109 -26.08 8440 20240805 23.22 14070 -26.08 20250109 9050 14.92 20250102 14070 -26.08 20250109 8440 23.22 20240805 0.22 N 005800 500 45 억 2356389 N N 0 N 00 N
7 20250212 110208 57 100.00 KOSPI 섬유·의류 N N N N N 10390 -110 5 -1.05 35130800 3382 38.37 10440 10620 10280 13650 7350 10500 10387.58 26.18 0 239 10673 10586 10423 10336 10173 10630 10380 45 3150 500 7770 10 1 9000000 935 18.65 0.26 12 0.04 557.00 40631.00 14070 20250109 -26.15 8440 20240805 23.10 14070 -26.15 20250109 9050 14.81 20250102 14070 -26.15 20250109 8440 23.10 20240805 0.22 N 005800 500 45 억 2356389 N N 0 N 00 N
8 20250212 100208 57 100.00 KOSPI 섬유·의류 N N N N N 10320 -180 5 -1.71 26620100 2557 29.01 10440 10620 10290 13650 7350 10500 10410.68 26.18 0 183 10673 10586 10423 10336 10173 10630 10380 45 3150 500 7770 10 1 9000000 929 18.53 0.25 12 0.03 557.00 40631.00 14070 20250109 -26.65 8440 20240805 22.27 14070 -26.65 20250109 9050 14.03 20250102 14070 -26.65 20250109 8440 22.27 20240805 0.22 N 005800 500 45 억 2356389 N N 0 N 00 N
9 20250212 090209 57 100.00 KOSPI 섬유·의류 N N N N N 10300 -200 5 -1.90 1844500 179 2.03 10440 10440 10300 13650 7350 10500 10304.47 26.18 0 0 10673 10586 10423 10336 10173 10630 10380 45 3150 500 7770 10 1 9000000 927 18.49 0.25 12 0.00 557.00 40631.00 14070 20250109 -26.79 8440 20240805 22.04 14070 -26.79 20250109 9050 13.81 20250102 14070 -26.79 20250109 8440 22.04 20240805 0.22 N 005800 500 45 억 2356389 N N 0 N 00 N
10 20250211 160207 57 100.00 KOSPI 섬유·의류 N N N N N 10500 110 2 1.06 90715880 8774 92.36 10310 10510 10260 13500 7280 10390 10339.17 26.19 0 170 10703 10546 10283 10126 9863 10625 10205 45 3110 500 7680 10 1 9000000 945 18.85 0.26 12 0.10 557.00 40631.00 14070 20250109 -25.37 8440 20240805 24.41 14070 -25.37 20250109 9050 16.02 20250102 14070 -25.37 20250109 8440 24.41 20240805 0.22 N 005800 500 45 억 2356689 N N 0 N 00 N
11 20250211 150208 57 100.00 KOSPI 섬유·의류 N N N N N 10500 110 2 1.06 78392580 7593 79.93 10310 10510 10260 13500 7280 10390 10324.32 26.19 0 168 10703 10546 10283 10126 9863 10625 10205 45 3110 500 7680 10 1 9000000 945 18.85 0.26 12 0.08 557.00 40631.00 14070 20250109 -25.37 8440 20240805 24.41 14070 -25.37 20250109 9050 16.02 20250102 14070 -25.37 20250109 8440 24.41 20240805 0.22 N 005800 500 45 억 2356689 N N 0 N 00 N
12 20250211 140209 57 100.00 KOSPI 섬유·의류 N N N N N 10310 -80 5 -0.77 65879940 6391 67.27 10310 10390 10260 13500 7280 10390 10308.24 26.19 0 346 10703 10546 10283 10126 9863 10625 10205 45 3110 500 7680 10 1 9000000 928 18.51 0.25 12 0.07 557.00 40631.00 14070 20250109 -26.72 8440 20240805 22.16 14070 -26.72 20250109 9050 13.92 20250102 14070 -26.72 20250109 8440 22.16 20240805 0.22 N 005800 500 45 억 2356689 N N 0 N 00 N