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
105630/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
20250212,160739,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12960,-130,5,-0.99,1150237530,88659,45.66,13130,13140,12880,17010,9170,13090,12973.73,4.72,0,-12004,13810,13450,13270,12910,12730,13360,12820,200,3920,500,9420,10,1,40000000,5184,4.63,0.79,12,0.22,2801.00,16450.00,25350,20240531,-48.88,12560,20250203,3.18,14130,-8.28,20250102,12560,3.18,20250203,25350,-48.88,20240531,12560,3.18,20250203,0.42,N,105630,500,200 억,,1889743,N,N,152,N,00,N
20250212,150738,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12920,-170,5,-1.30,1087882900,83837,43.17,13130,13140,12880,17010,9170,13090,12976.16,4.72,0,-10523,13810,13450,13270,12910,12730,13360,12820,200,3920,500,9420,10,1,40000000,5168,4.61,0.79,12,0.21,2801.00,16450.00,25350,20240531,-49.03,12560,20250203,2.87,14130,-8.56,20250102,12560,2.87,20250203,25350,-49.03,20240531,12560,2.87,20250203,0.42,N,105630,500,200 억,,1889743,N,N,42,N,00,N
20250212,140739,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13000,-90,5,-0.69,798220730,61503,31.67,13130,13140,12880,17010,9170,13090,12978.56,4.72,0,-10872,13810,13450,13270,12910,12730,13360,12820,200,3920,500,9420,10,1,40000000,5200,4.64,0.79,12,0.15,2801.00,16450.00,25350,20240531,-48.72,12560,20250203,3.50,14130,-8.00,20250102,12560,3.50,20250203,25350,-48.72,20240531,12560,3.50,20250203,0.42,N,105630,500,200 억,,1889743,N,N,42,N,00,N
20250212,130741,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12940,-150,5,-1.15,632800860,48744,25.10,13130,13140,12880,17010,9170,13090,12982.12,4.72,0,-11939,13810,13450,13270,12910,12730,13360,12820,200,3920,500,9420,10,1,40000000,5176,4.62,0.79,12,0.12,2801.00,16450.00,25350,20240531,-48.95,12560,20250203,3.03,14130,-8.42,20250102,12560,3.03,20250203,25350,-48.95,20240531,12560,3.03,20250203,0.42,N,105630,500,200 억,,1889743,N,N,42,N,00,N
20250212,120738,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12890,-200,5,-1.53,546913850,42095,21.68,13130,13140,12880,17010,9170,13090,12992.36,4.72,0,-11881,13810,13450,13270,12910,12730,13360,12820,200,3920,500,9420,10,1,40000000,5156,4.60,0.78,12,0.11,2801.00,16450.00,25350,20240531,-49.15,12560,20250203,2.63,14130,-8.78,20250102,12560,2.63,20250203,25350,-49.15,20240531,12560,2.63,20250203,0.42,N,105630,500,200 억,,1889743,N,N,42,N,00,N
20250212,110737,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12950,-140,5,-1.07,379346360,29128,15.00,13130,13140,12940,17010,9170,13090,13023.42,4.72,0,-11389,13810,13450,13270,12910,12730,13360,12820,200,3920,500,9420,10,1,40000000,5180,4.62,0.79,12,0.07,2801.00,16450.00,25350,20240531,-48.92,12560,20250203,3.11,14130,-8.35,20250102,12560,3.11,20250203,25350,-48.92,20240531,12560,3.11,20250203,0.42,N,105630,500,200 억,,1889743,N,N,42,N,00,N
20250212,100731,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13040,-50,5,-0.38,165332970,12661,6.52,13130,13140,13020,17010,9170,13090,13058.44,4.72,0,-6444,13810,13450,13270,12910,12730,13360,12820,200,3920,500,9420,10,1,40000000,5216,4.66,0.79,12,0.03,2801.00,16450.00,25350,20240531,-48.56,12560,20250203,3.82,14130,-7.71,20250102,12560,3.82,20250203,25350,-48.56,20240531,12560,3.82,20250203,0.42,N,105630,500,200 억,,1889743,N,N,42,N,00,N
20250212,090735,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13080,-10,5,-0.08,27144820,2072,1.07,13130,13140,13080,17010,9170,13090,13100.80,4.72,0,-952,13810,13450,13270,12910,12730,13360,12820,200,3920,500,9420,10,1,40000000,5232,4.67,0.80,12,0.01,2801.00,16450.00,25350,20240531,-48.40,12560,20250203,4.14,14130,-7.43,20250102,12560,4.14,20250203,25350,-48.40,20240531,12560,4.14,20250203,0.42,N,105630,500,200 억,,1889743,N,N,42,N,00,N
20250211,160740,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13090,-700,5,-5.08,2557580570,194082,201.04,13630,13630,13090,17920,9660,13790,13178.01,4.88,0,-58546,14236,14012,13656,13432,13076,14125,13545,200,4130,500,9920,10,1,40000000,5236,4.67,0.80,12,0.49,2801.00,16450.00,25350,20240531,-48.36,12560,20250203,4.22,14130,-7.36,20250102,12560,4.22,20250203,25350,-48.36,20240531,12560,4.22,20250203,0.41,N,105630,500,200 억,,1952959,N,N,42,N,00,N
20250211,150740,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13100,-690,5,-5.00,2440735210,185160,191.79,13630,13630,13100,17920,9660,13790,13181.76,4.88,0,-55602,14236,14012,13656,13432,13076,14125,13545,200,4130,500,9920,10,1,40000000,5240,4.68,0.80,12,0.46,2801.00,16450.00,25350,20240531,-48.32,12560,20250203,4.30,14130,-7.29,20250102,12560,4.30,20250203,25350,-48.32,20240531,12560,4.30,20250203,0.41,N,105630,500,200 억,,1952959,N,N,16,N,00,N
20250211,140741,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,13130,-660,5,-4.79,2063675190,156415,162.02,13630,13630,13110,17920,9660,13790,13193.58,4.88,0,-52436,14236,14012,13656,13432,13076,14125,13545,200,4130,500,9920,10,1,40000000,5252,4.69,0.80,12,0.39,2801.00,16450.00,25350,20240531,-48.21,12560,20250203,4.54,14130,-7.08,20250102,12560,4.54,20250203,25350,-48.21,20240531,12560,4.54,20250203,0.41,N,105630,500,200 억,,1952959,N,N,16,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 160739 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12960 -130 5 -0.99 1150237530 88659 45.66 13130 13140 12880 17010 9170 13090 12973.73 4.72 0 -12004 13810 13450 13270 12910 12730 13360 12820 200 3920 500 9420 10 1 40000000 5184 4.63 0.79 12 0.22 2801.00 16450.00 25350 20240531 -48.88 12560 20250203 3.18 14130 -8.28 20250102 12560 3.18 20250203 25350 -48.88 20240531 12560 3.18 20250203 0.42 N 105630 500 200 억 1889743 N N 152 N 00 N
3 20250212 150738 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12920 -170 5 -1.30 1087882900 83837 43.17 13130 13140 12880 17010 9170 13090 12976.16 4.72 0 -10523 13810 13450 13270 12910 12730 13360 12820 200 3920 500 9420 10 1 40000000 5168 4.61 0.79 12 0.21 2801.00 16450.00 25350 20240531 -49.03 12560 20250203 2.87 14130 -8.56 20250102 12560 2.87 20250203 25350 -49.03 20240531 12560 2.87 20250203 0.42 N 105630 500 200 억 1889743 N N 42 N 00 N
4 20250212 140739 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 13000 -90 5 -0.69 798220730 61503 31.67 13130 13140 12880 17010 9170 13090 12978.56 4.72 0 -10872 13810 13450 13270 12910 12730 13360 12820 200 3920 500 9420 10 1 40000000 5200 4.64 0.79 12 0.15 2801.00 16450.00 25350 20240531 -48.72 12560 20250203 3.50 14130 -8.00 20250102 12560 3.50 20250203 25350 -48.72 20240531 12560 3.50 20250203 0.42 N 105630 500 200 억 1889743 N N 42 N 00 N
5 20250212 130741 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12940 -150 5 -1.15 632800860 48744 25.10 13130 13140 12880 17010 9170 13090 12982.12 4.72 0 -11939 13810 13450 13270 12910 12730 13360 12820 200 3920 500 9420 10 1 40000000 5176 4.62 0.79 12 0.12 2801.00 16450.00 25350 20240531 -48.95 12560 20250203 3.03 14130 -8.42 20250102 12560 3.03 20250203 25350 -48.95 20240531 12560 3.03 20250203 0.42 N 105630 500 200 억 1889743 N N 42 N 00 N
6 20250212 120738 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12890 -200 5 -1.53 546913850 42095 21.68 13130 13140 12880 17010 9170 13090 12992.36 4.72 0 -11881 13810 13450 13270 12910 12730 13360 12820 200 3920 500 9420 10 1 40000000 5156 4.60 0.78 12 0.11 2801.00 16450.00 25350 20240531 -49.15 12560 20250203 2.63 14130 -8.78 20250102 12560 2.63 20250203 25350 -49.15 20240531 12560 2.63 20250203 0.42 N 105630 500 200 억 1889743 N N 42 N 00 N
7 20250212 110737 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12950 -140 5 -1.07 379346360 29128 15.00 13130 13140 12940 17010 9170 13090 13023.42 4.72 0 -11389 13810 13450 13270 12910 12730 13360 12820 200 3920 500 9420 10 1 40000000 5180 4.62 0.79 12 0.07 2801.00 16450.00 25350 20240531 -48.92 12560 20250203 3.11 14130 -8.35 20250102 12560 3.11 20250203 25350 -48.92 20240531 12560 3.11 20250203 0.42 N 105630 500 200 억 1889743 N N 42 N 00 N
8 20250212 100731 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 13040 -50 5 -0.38 165332970 12661 6.52 13130 13140 13020 17010 9170 13090 13058.44 4.72 0 -6444 13810 13450 13270 12910 12730 13360 12820 200 3920 500 9420 10 1 40000000 5216 4.66 0.79 12 0.03 2801.00 16450.00 25350 20240531 -48.56 12560 20250203 3.82 14130 -7.71 20250102 12560 3.82 20250203 25350 -48.56 20240531 12560 3.82 20250203 0.42 N 105630 500 200 억 1889743 N N 42 N 00 N
9 20250212 090735 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 13080 -10 5 -0.08 27144820 2072 1.07 13130 13140 13080 17010 9170 13090 13100.80 4.72 0 -952 13810 13450 13270 12910 12730 13360 12820 200 3920 500 9420 10 1 40000000 5232 4.67 0.80 12 0.01 2801.00 16450.00 25350 20240531 -48.40 12560 20250203 4.14 14130 -7.43 20250102 12560 4.14 20250203 25350 -48.40 20240531 12560 4.14 20250203 0.42 N 105630 500 200 억 1889743 N N 42 N 00 N
10 20250211 160740 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 13090 -700 5 -5.08 2557580570 194082 201.04 13630 13630 13090 17920 9660 13790 13178.01 4.88 0 -58546 14236 14012 13656 13432 13076 14125 13545 200 4130 500 9920 10 1 40000000 5236 4.67 0.80 12 0.49 2801.00 16450.00 25350 20240531 -48.36 12560 20250203 4.22 14130 -7.36 20250102 12560 4.22 20250203 25350 -48.36 20240531 12560 4.22 20250203 0.41 N 105630 500 200 억 1952959 N N 42 N 00 N
11 20250211 150740 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 13100 -690 5 -5.00 2440735210 185160 191.79 13630 13630 13100 17920 9660 13790 13181.76 4.88 0 -55602 14236 14012 13656 13432 13076 14125 13545 200 4130 500 9920 10 1 40000000 5240 4.68 0.80 12 0.46 2801.00 16450.00 25350 20240531 -48.32 12560 20250203 4.30 14130 -7.29 20250102 12560 4.30 20250203 25350 -48.32 20240531 12560 4.30 20250203 0.41 N 105630 500 200 억 1952959 N N 16 N 00 N
12 20250211 140741 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 13130 -660 5 -4.79 2063675190 156415 162.02 13630 13630 13110 17920 9660 13790 13193.58 4.88 0 -52436 14236 14012 13656 13432 13076 14125 13545 200 4130 500 9920 10 1 40000000 5252 4.69 0.80 12 0.39 2801.00 16450.00 25350 20240531 -48.21 12560 20250203 4.54 14130 -7.08 20250102 12560 4.54 20250203 25350 -48.21 20240531 12560 4.54 20250203 0.41 N 105630 500 200 억 1952959 N N 16 N 00 N