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
005820/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,13900,-240,5,-1.70,125173290,8967,241.76,14090,14090,13900,18380,9900,14140,13959.33,1.13,0,268,14226,14182,14106,14062,13986,14145,14025,115,4240,5000,10180,10,1,2297970,319,4.34,0.26,12,0.39,3202.00,53046.00,20200,20240326,-31.19,12260,20241209,13.38,14540,-4.40,20250204,12570,10.58,20250102,20200,-31.19,20240326,12260,13.38,20241209,0.15,N,005820,5000,114 억,,26048,N,N,11,N,00,N
20250212,150208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13920,-220,5,-1.56,124783790,8939,241.01,14090,14090,13910,18380,9900,14140,13959.48,1.13,0,272,14226,14182,14106,14062,13986,14145,14025,115,4240,5000,10180,10,1,2297970,320,4.35,0.26,12,0.39,3202.00,53046.00,20200,20240326,-31.09,12260,20241209,13.54,14540,-4.26,20250204,12570,10.74,20250102,20200,-31.09,20240326,12260,13.54,20241209,0.15,N,005820,5000,114 억,,26048,N,N,0,N,00,N
20250212,140208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13970,-170,5,-1.20,46767910,3342,90.11,14090,14090,13970,18380,9900,14140,13993.99,1.13,0,-19,14226,14182,14106,14062,13986,14145,14025,115,4240,5000,10180,10,1,2297970,321,4.36,0.26,12,0.15,3202.00,53046.00,20200,20240326,-30.84,12260,20241209,13.95,14540,-3.92,20250204,12570,11.14,20250102,20200,-30.84,20240326,12260,13.95,20241209,0.15,N,005820,5000,114 억,,26048,N,N,0,N,00,N
20250212,130209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13970,-170,5,-1.20,46767910,3342,90.11,14090,14090,13970,18380,9900,14140,13993.99,1.13,0,-19,14226,14182,14106,14062,13986,14145,14025,115,4240,5000,10180,10,1,2297970,321,4.36,0.26,12,0.15,3202.00,53046.00,20200,20240326,-30.84,12260,20241209,13.95,14540,-3.92,20250204,12570,11.14,20250102,20200,-30.84,20240326,12260,13.95,20241209,0.15,N,005820,5000,114 억,,26048,N,N,0,N,00,N
20250212,120208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14050,-90,5,-0.64,31320800,2237,60.31,14090,14090,13980,18380,9900,14140,14001.25,1.13,0,-9,14226,14182,14106,14062,13986,14145,14025,115,4240,5000,10180,10,1,2297970,323,4.39,0.26,12,0.10,3202.00,53046.00,20200,20240326,-30.45,12260,20241209,14.60,14540,-3.37,20250204,12570,11.77,20250102,20200,-30.45,20240326,12260,14.60,20241209,0.15,N,005820,5000,114 억,,26048,N,N,0,N,00,N
20250212,110209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13980,-160,5,-1.13,23169250,1655,44.62,14090,14090,13980,18380,9900,14140,13999.55,1.13,0,-9,14226,14182,14106,14062,13986,14145,14025,115,4240,5000,10180,10,1,2297970,321,4.37,0.26,12,0.07,3202.00,53046.00,20200,20240326,-30.79,12260,20241209,14.03,14540,-3.85,20250204,12570,11.22,20250102,20200,-30.79,20240326,12260,14.03,20241209,0.15,N,005820,5000,114 억,,26048,N,N,0,N,00,N
20250212,100209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14000,-140,5,-0.99,14776390,1055,28.44,14090,14090,14000,18380,9900,14140,14006.06,1.13,0,-9,14226,14182,14106,14062,13986,14145,14025,115,4240,5000,10180,10,1,2297970,322,4.37,0.26,12,0.05,3202.00,53046.00,20200,20240326,-30.69,12260,20241209,14.19,14540,-3.71,20250204,12570,11.38,20250102,20200,-30.69,20240326,12260,14.19,20241209,0.15,N,005820,5000,114 억,,26048,N,N,0,N,00,N
20250212,090209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14090,-50,5,-0.35,154990,11,0.30,14090,14090,14090,18380,9900,14140,14090.00,1.13,0,-1,14226,14182,14106,14062,13986,14145,14025,115,4240,5000,10180,10,1,2297970,324,4.40,0.27,12,0.00,3202.00,53046.00,20200,20240326,-30.25,12260,20241209,14.93,14540,-3.09,20250204,12570,12.09,20250102,20200,-30.25,20240326,12260,14.93,20241209,0.15,N,005820,5000,114 억,,26048,N,N,0,N,00,N
20250211,160208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14140,-20,5,-0.14,51450710,3659,267.08,14150,14150,14030,18400,9920,14160,14061.41,1.13,0,5,14280,14220,14110,14050,13940,14165,13995,115,4240,5000,10190,10,1,2297970,325,4.42,0.27,12,0.16,3202.00,53046.00,20200,20240326,-30.00,12260,20241209,15.33,14540,-2.75,20250204,12570,12.49,20250102,20200,-30.00,20240326,12260,15.33,20241209,0.15,N,005820,5000,114 억,,26051,N,N,0,N,00,N
20250211,150208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14110,-50,5,-0.35,51026540,3629,264.89,14150,14150,14030,18400,9920,14160,14060.77,1.13,0,4,14280,14220,14110,14050,13940,14165,13995,115,4240,5000,10190,10,1,2297970,324,4.41,0.27,12,0.16,3202.00,53046.00,20200,20240326,-30.15,12260,20241209,15.09,14540,-2.96,20250204,12570,12.25,20250102,20200,-30.15,20240326,12260,15.09,20241209,0.15,N,005820,5000,114 억,,26051,N,N,0,N,00,N
20250211,140209,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14060,-100,5,-0.71,38662080,2749,200.66,14150,14150,14060,18400,9920,14160,14064.05,1.13,0,3,14280,14220,14110,14050,13940,14165,13995,115,4240,5000,10190,10,1,2297970,323,4.39,0.27,12,0.12,3202.00,53046.00,20200,20240326,-30.40,12260,20241209,14.68,14540,-3.30,20250204,12570,11.85,20250102,20200,-30.40,20240326,12260,14.68,20241209,0.15,N,005820,5000,114 억,,26051,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 13900 -240 5 -1.70 125173290 8967 241.76 14090 14090 13900 18380 9900 14140 13959.33 1.13 0 268 14226 14182 14106 14062 13986 14145 14025 115 4240 5000 10180 10 1 2297970 319 4.34 0.26 12 0.39 3202.00 53046.00 20200 20240326 -31.19 12260 20241209 13.38 14540 -4.40 20250204 12570 10.58 20250102 20200 -31.19 20240326 12260 13.38 20241209 0.15 N 005820 5000 114 억 26048 N N 11 N 00 N
3 20250212 150208 57 100.00 KOSPI 섬유·의류 N N N N N 13920 -220 5 -1.56 124783790 8939 241.01 14090 14090 13910 18380 9900 14140 13959.48 1.13 0 272 14226 14182 14106 14062 13986 14145 14025 115 4240 5000 10180 10 1 2297970 320 4.35 0.26 12 0.39 3202.00 53046.00 20200 20240326 -31.09 12260 20241209 13.54 14540 -4.26 20250204 12570 10.74 20250102 20200 -31.09 20240326 12260 13.54 20241209 0.15 N 005820 5000 114 억 26048 N N 0 N 00 N
4 20250212 140208 57 100.00 KOSPI 섬유·의류 N N N N N 13970 -170 5 -1.20 46767910 3342 90.11 14090 14090 13970 18380 9900 14140 13993.99 1.13 0 -19 14226 14182 14106 14062 13986 14145 14025 115 4240 5000 10180 10 1 2297970 321 4.36 0.26 12 0.15 3202.00 53046.00 20200 20240326 -30.84 12260 20241209 13.95 14540 -3.92 20250204 12570 11.14 20250102 20200 -30.84 20240326 12260 13.95 20241209 0.15 N 005820 5000 114 억 26048 N N 0 N 00 N
5 20250212 130209 57 100.00 KOSPI 섬유·의류 N N N N N 13970 -170 5 -1.20 46767910 3342 90.11 14090 14090 13970 18380 9900 14140 13993.99 1.13 0 -19 14226 14182 14106 14062 13986 14145 14025 115 4240 5000 10180 10 1 2297970 321 4.36 0.26 12 0.15 3202.00 53046.00 20200 20240326 -30.84 12260 20241209 13.95 14540 -3.92 20250204 12570 11.14 20250102 20200 -30.84 20240326 12260 13.95 20241209 0.15 N 005820 5000 114 억 26048 N N 0 N 00 N
6 20250212 120208 57 100.00 KOSPI 섬유·의류 N N N N N 14050 -90 5 -0.64 31320800 2237 60.31 14090 14090 13980 18380 9900 14140 14001.25 1.13 0 -9 14226 14182 14106 14062 13986 14145 14025 115 4240 5000 10180 10 1 2297970 323 4.39 0.26 12 0.10 3202.00 53046.00 20200 20240326 -30.45 12260 20241209 14.60 14540 -3.37 20250204 12570 11.77 20250102 20200 -30.45 20240326 12260 14.60 20241209 0.15 N 005820 5000 114 억 26048 N N 0 N 00 N
7 20250212 110209 57 100.00 KOSPI 섬유·의류 N N N N N 13980 -160 5 -1.13 23169250 1655 44.62 14090 14090 13980 18380 9900 14140 13999.55 1.13 0 -9 14226 14182 14106 14062 13986 14145 14025 115 4240 5000 10180 10 1 2297970 321 4.37 0.26 12 0.07 3202.00 53046.00 20200 20240326 -30.79 12260 20241209 14.03 14540 -3.85 20250204 12570 11.22 20250102 20200 -30.79 20240326 12260 14.03 20241209 0.15 N 005820 5000 114 억 26048 N N 0 N 00 N
8 20250212 100209 57 100.00 KOSPI 섬유·의류 N N N N N 14000 -140 5 -0.99 14776390 1055 28.44 14090 14090 14000 18380 9900 14140 14006.06 1.13 0 -9 14226 14182 14106 14062 13986 14145 14025 115 4240 5000 10180 10 1 2297970 322 4.37 0.26 12 0.05 3202.00 53046.00 20200 20240326 -30.69 12260 20241209 14.19 14540 -3.71 20250204 12570 11.38 20250102 20200 -30.69 20240326 12260 14.19 20241209 0.15 N 005820 5000 114 억 26048 N N 0 N 00 N
9 20250212 090209 57 100.00 KOSPI 섬유·의류 N N N N N 14090 -50 5 -0.35 154990 11 0.30 14090 14090 14090 18380 9900 14140 14090.00 1.13 0 -1 14226 14182 14106 14062 13986 14145 14025 115 4240 5000 10180 10 1 2297970 324 4.40 0.27 12 0.00 3202.00 53046.00 20200 20240326 -30.25 12260 20241209 14.93 14540 -3.09 20250204 12570 12.09 20250102 20200 -30.25 20240326 12260 14.93 20241209 0.15 N 005820 5000 114 억 26048 N N 0 N 00 N
10 20250211 160208 57 100.00 KOSPI 섬유·의류 N N N N N 14140 -20 5 -0.14 51450710 3659 267.08 14150 14150 14030 18400 9920 14160 14061.41 1.13 0 5 14280 14220 14110 14050 13940 14165 13995 115 4240 5000 10190 10 1 2297970 325 4.42 0.27 12 0.16 3202.00 53046.00 20200 20240326 -30.00 12260 20241209 15.33 14540 -2.75 20250204 12570 12.49 20250102 20200 -30.00 20240326 12260 15.33 20241209 0.15 N 005820 5000 114 억 26051 N N 0 N 00 N
11 20250211 150208 57 100.00 KOSPI 섬유·의류 N N N N N 14110 -50 5 -0.35 51026540 3629 264.89 14150 14150 14030 18400 9920 14160 14060.77 1.13 0 4 14280 14220 14110 14050 13940 14165 13995 115 4240 5000 10190 10 1 2297970 324 4.41 0.27 12 0.16 3202.00 53046.00 20200 20240326 -30.15 12260 20241209 15.09 14540 -2.96 20250204 12570 12.25 20250102 20200 -30.15 20240326 12260 15.09 20241209 0.15 N 005820 5000 114 억 26051 N N 0 N 00 N
12 20250211 140209 57 100.00 KOSPI 섬유·의류 N N N N N 14060 -100 5 -0.71 38662080 2749 200.66 14150 14150 14060 18400 9920 14160 14064.05 1.13 0 3 14280 14220 14110 14050 13940 14165 13995 115 4240 5000 10190 10 1 2297970 323 4.39 0.27 12 0.12 3202.00 53046.00 20200 20240326 -30.40 12260 20241209 14.68 14540 -3.30 20250204 12570 11.85 20250102 20200 -30.40 20240326 12260 14.68 20241209 0.15 N 005820 5000 114 억 26051 N N 0 N 00 N