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
111380/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
20250212,160747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15620,230,2,1.49,104919760,6786,31.08,15170,15640,15170,20000,10780,15390,15458.11,0.25,0,1489,15676,15532,15246,15102,14816,15605,15175,6,4610,100,11080,10,1,6128000,957,3.94,0.73,12,0.11,3960.00,21533.00,30950,20240130,-49.53,14610,20241119,6.91,19140,-18.39,20250107,14960,4.41,20250211,28800,-45.76,20240216,14610,6.91,20241119,1.16,N,111380,100,6 억,,15534,N,N,0,N,00,N
20250212,150746,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15540,150,2,0.97,90247470,5843,26.76,15170,15640,15170,20000,10780,15390,15445.40,0.25,0,1522,15676,15532,15246,15102,14816,15605,15175,6,4610,100,11080,10,1,6128000,952,3.92,0.72,12,0.10,3960.00,21533.00,30950,20240130,-49.79,14610,20241119,6.37,19140,-18.81,20250107,14960,3.88,20250211,28800,-46.04,20240216,14610,6.37,20241119,1.16,N,111380,100,6 억,,15534,N,N,0,N,00,N
20250212,140747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15490,100,2,0.65,83719900,5423,24.84,15170,15640,15170,20000,10780,15390,15437.93,0.25,0,1575,15676,15532,15246,15102,14816,15605,15175,6,4610,100,11080,10,1,6128000,949,3.91,0.72,12,0.09,3960.00,21533.00,30950,20240130,-49.95,14610,20241119,6.02,19140,-19.07,20250107,14960,3.54,20250211,28800,-46.22,20240216,14610,6.02,20241119,1.16,N,111380,100,6 억,,15534,N,N,0,N,00,N
20250212,130749,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15530,140,2,0.91,75555830,4896,22.42,15170,15640,15170,20000,10780,15390,15432.15,0.25,0,1575,15676,15532,15246,15102,14816,15605,15175,6,4610,100,11080,10,1,6128000,952,3.92,0.72,12,0.08,3960.00,21533.00,30950,20240130,-49.82,14610,20241119,6.30,19140,-18.86,20250107,14960,3.81,20250211,28800,-46.08,20240216,14610,6.30,20241119,1.16,N,111380,100,6 억,,15534,N,N,0,N,00,N
20250212,120745,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15490,100,2,0.65,74966850,4858,22.25,15170,15640,15170,20000,10780,15390,15431.63,0.25,0,1577,15676,15532,15246,15102,14816,15605,15175,6,4610,100,11080,10,1,6128000,949,3.91,0.72,12,0.08,3960.00,21533.00,30950,20240130,-49.95,14610,20241119,6.02,19140,-19.07,20250107,14960,3.54,20250211,28800,-46.22,20240216,14610,6.02,20241119,1.16,N,111380,100,6 억,,15534,N,N,0,N,00,N
20250212,110745,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15530,140,2,0.91,45503430,2959,13.55,15170,15530,15170,20000,10780,15390,15377.98,0.25,0,1375,15676,15532,15246,15102,14816,15605,15175,6,4610,100,11080,10,1,6128000,952,3.92,0.72,12,0.05,3960.00,21533.00,30950,20240130,-49.82,14610,20241119,6.30,19140,-18.86,20250107,14960,3.81,20250211,28800,-46.08,20240216,14610,6.30,20241119,1.16,N,111380,100,6 억,,15534,N,N,0,N,00,N
20250212,100739,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15330,-60,5,-0.39,7623740,500,2.29,15170,15410,15170,20000,10780,15390,15247.48,0.25,0,-174,15676,15532,15246,15102,14816,15605,15175,6,4610,100,11080,10,1,6128000,939,3.87,0.71,12,0.01,3960.00,21533.00,30950,20240130,-50.47,14610,20241119,4.93,19140,-19.91,20250107,14960,2.47,20250211,28800,-46.77,20240216,14610,4.93,20241119,1.16,N,111380,100,6 억,,15534,N,N,0,N,00,N
20250212,090741,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15410,20,2,0.13,394900,26,0.12,15170,15410,15170,20000,10780,15390,15188.46,0.25,0,-3,15676,15532,15246,15102,14816,15605,15175,6,4610,100,11080,10,1,6128000,944,3.89,0.72,12,0.00,3960.00,21533.00,30950,20240130,-50.21,14610,20241119,5.48,19140,-19.49,20250107,14960,3.01,20250211,28800,-46.49,20240216,14610,5.48,20241119,1.16,N,111380,100,6 억,,15534,N,N,0,N,00,N
20250211,160748,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15390,310,2,2.06,330220620,21794,78.20,14960,15390,14960,19600,10560,15080,15151.84,0.17,0,3910,15546,15312,15186,14952,14826,15250,14890,6,4520,100,10850,10,1,6128000,943,3.89,0.71,12,0.36,3960.00,21533.00,32600,20240129,-52.79,14610,20241119,5.34,19140,-19.59,20250107,14960,2.87,20250211,28800,-46.56,20240216,14610,5.34,20241119,1.10,N,111380,100,6 억,,10591,N,N,20,N,00,N
20250211,150748,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15350,270,2,1.79,320737920,21177,75.98,14960,15390,14960,19600,10560,15080,15145.58,0.17,0,3875,15546,15312,15186,14952,14826,15250,14890,6,4520,100,10850,10,1,6128000,941,3.88,0.71,12,0.35,3960.00,21533.00,32600,20240129,-52.91,14610,20241119,5.07,19140,-19.80,20250107,14960,2.61,20250211,28800,-46.70,20240216,14610,5.07,20241119,1.10,N,111380,100,6 억,,10591,N,N,20,N,00,N
20250211,140749,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,15270,190,2,1.26,240543700,15940,57.19,14960,15290,14960,19600,10560,15080,15090.57,0.17,0,1489,15546,15312,15186,14952,14826,15250,14890,6,4520,100,10850,10,1,6128000,936,3.86,0.71,12,0.26,3960.00,21533.00,32600,20240129,-53.16,14610,20241119,4.52,19140,-20.22,20250107,14960,2.07,20250211,28800,-46.98,20240216,14610,4.52,20241119,1.10,N,111380,100,6 억,,10591,N,N,20,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 160747 57 100.00 KOSPI 섬유·의류 N N N N N 15620 230 2 1.49 104919760 6786 31.08 15170 15640 15170 20000 10780 15390 15458.11 0.25 0 1489 15676 15532 15246 15102 14816 15605 15175 6 4610 100 11080 10 1 6128000 957 3.94 0.73 12 0.11 3960.00 21533.00 30950 20240130 -49.53 14610 20241119 6.91 19140 -18.39 20250107 14960 4.41 20250211 28800 -45.76 20240216 14610 6.91 20241119 1.16 N 111380 100 6 억 15534 N N 0 N 00 N
3 20250212 150746 57 100.00 KOSPI 섬유·의류 N N N N N 15540 150 2 0.97 90247470 5843 26.76 15170 15640 15170 20000 10780 15390 15445.40 0.25 0 1522 15676 15532 15246 15102 14816 15605 15175 6 4610 100 11080 10 1 6128000 952 3.92 0.72 12 0.10 3960.00 21533.00 30950 20240130 -49.79 14610 20241119 6.37 19140 -18.81 20250107 14960 3.88 20250211 28800 -46.04 20240216 14610 6.37 20241119 1.16 N 111380 100 6 억 15534 N N 0 N 00 N
4 20250212 140747 57 100.00 KOSPI 섬유·의류 N N N N N 15490 100 2 0.65 83719900 5423 24.84 15170 15640 15170 20000 10780 15390 15437.93 0.25 0 1575 15676 15532 15246 15102 14816 15605 15175 6 4610 100 11080 10 1 6128000 949 3.91 0.72 12 0.09 3960.00 21533.00 30950 20240130 -49.95 14610 20241119 6.02 19140 -19.07 20250107 14960 3.54 20250211 28800 -46.22 20240216 14610 6.02 20241119 1.16 N 111380 100 6 억 15534 N N 0 N 00 N
5 20250212 130749 57 100.00 KOSPI 섬유·의류 N N N N N 15530 140 2 0.91 75555830 4896 22.42 15170 15640 15170 20000 10780 15390 15432.15 0.25 0 1575 15676 15532 15246 15102 14816 15605 15175 6 4610 100 11080 10 1 6128000 952 3.92 0.72 12 0.08 3960.00 21533.00 30950 20240130 -49.82 14610 20241119 6.30 19140 -18.86 20250107 14960 3.81 20250211 28800 -46.08 20240216 14610 6.30 20241119 1.16 N 111380 100 6 억 15534 N N 0 N 00 N
6 20250212 120745 57 100.00 KOSPI 섬유·의류 N N N N N 15490 100 2 0.65 74966850 4858 22.25 15170 15640 15170 20000 10780 15390 15431.63 0.25 0 1577 15676 15532 15246 15102 14816 15605 15175 6 4610 100 11080 10 1 6128000 949 3.91 0.72 12 0.08 3960.00 21533.00 30950 20240130 -49.95 14610 20241119 6.02 19140 -19.07 20250107 14960 3.54 20250211 28800 -46.22 20240216 14610 6.02 20241119 1.16 N 111380 100 6 억 15534 N N 0 N 00 N
7 20250212 110745 57 100.00 KOSPI 섬유·의류 N N N N N 15530 140 2 0.91 45503430 2959 13.55 15170 15530 15170 20000 10780 15390 15377.98 0.25 0 1375 15676 15532 15246 15102 14816 15605 15175 6 4610 100 11080 10 1 6128000 952 3.92 0.72 12 0.05 3960.00 21533.00 30950 20240130 -49.82 14610 20241119 6.30 19140 -18.86 20250107 14960 3.81 20250211 28800 -46.08 20240216 14610 6.30 20241119 1.16 N 111380 100 6 억 15534 N N 0 N 00 N
8 20250212 100739 57 100.00 KOSPI 섬유·의류 N N N N N 15330 -60 5 -0.39 7623740 500 2.29 15170 15410 15170 20000 10780 15390 15247.48 0.25 0 -174 15676 15532 15246 15102 14816 15605 15175 6 4610 100 11080 10 1 6128000 939 3.87 0.71 12 0.01 3960.00 21533.00 30950 20240130 -50.47 14610 20241119 4.93 19140 -19.91 20250107 14960 2.47 20250211 28800 -46.77 20240216 14610 4.93 20241119 1.16 N 111380 100 6 억 15534 N N 0 N 00 N
9 20250212 090741 57 100.00 KOSPI 섬유·의류 N N N N N 15410 20 2 0.13 394900 26 0.12 15170 15410 15170 20000 10780 15390 15188.46 0.25 0 -3 15676 15532 15246 15102 14816 15605 15175 6 4610 100 11080 10 1 6128000 944 3.89 0.72 12 0.00 3960.00 21533.00 30950 20240130 -50.21 14610 20241119 5.48 19140 -19.49 20250107 14960 3.01 20250211 28800 -46.49 20240216 14610 5.48 20241119 1.16 N 111380 100 6 억 15534 N N 0 N 00 N
10 20250211 160748 57 100.00 KOSPI 섬유·의류 N N N N N 15390 310 2 2.06 330220620 21794 78.20 14960 15390 14960 19600 10560 15080 15151.84 0.17 0 3910 15546 15312 15186 14952 14826 15250 14890 6 4520 100 10850 10 1 6128000 943 3.89 0.71 12 0.36 3960.00 21533.00 32600 20240129 -52.79 14610 20241119 5.34 19140 -19.59 20250107 14960 2.87 20250211 28800 -46.56 20240216 14610 5.34 20241119 1.10 N 111380 100 6 억 10591 N N 20 N 00 N
11 20250211 150748 57 100.00 KOSPI 섬유·의류 N N N N N 15350 270 2 1.79 320737920 21177 75.98 14960 15390 14960 19600 10560 15080 15145.58 0.17 0 3875 15546 15312 15186 14952 14826 15250 14890 6 4520 100 10850 10 1 6128000 941 3.88 0.71 12 0.35 3960.00 21533.00 32600 20240129 -52.91 14610 20241119 5.07 19140 -19.80 20250107 14960 2.61 20250211 28800 -46.70 20240216 14610 5.07 20241119 1.10 N 111380 100 6 억 10591 N N 20 N 00 N
12 20250211 140749 57 100.00 KOSPI 섬유·의류 N N N N N 15270 190 2 1.26 240543700 15940 57.19 14960 15290 14960 19600 10560 15080 15090.57 0.17 0 1489 15546 15312 15186 14952 14826 15250 14890 6 4520 100 10850 10 1 6128000 936 3.86 0.71 12 0.26 3960.00 21533.00 32600 20240129 -53.16 14610 20241119 4.52 19140 -20.22 20250107 14960 2.07 20250211 28800 -46.98 20240216 14610 4.52 20241119 1.10 N 111380 100 6 억 10591 N N 20 N 00 N