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
194370/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
20250212,160901,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14720,340,2,2.36,850194370,57411,168.42,14600,15110,14410,18690,10070,14380,14808.93,1.93,0,1311,14693,14536,14363,14206,14033,14615,14285,14,4310,100,10350,10,1,13679615,2014,4.43,0.66,12,0.42,3321.00,22441.00,21900,20240531,-32.79,13000,20241209,13.23,15110,-2.58,20250212,13390,9.93,20250203,21900,-32.79,20240531,13000,13.23,20241209,1.43,N,194370,100,13 억,,263607,N,N,57,N,00,N
20250212,150858,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14710,330,2,2.29,842009250,56855,166.79,14600,15110,14410,18690,10070,14380,14809.77,1.93,0,1618,14693,14536,14363,14206,14033,14615,14285,14,4310,100,10350,10,1,13679615,2012,4.43,0.66,12,0.42,3321.00,22441.00,21900,20240531,-32.83,13000,20241209,13.15,15110,-2.65,20250212,13390,9.86,20250203,21900,-32.83,20240531,13000,13.15,20241209,1.43,N,194370,100,13 억,,263607,N,N,0,N,00,N
20250212,140900,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14640,260,2,1.81,803387100,54230,159.09,14600,15110,14410,18690,10070,14380,14814.44,1.93,0,2146,14693,14536,14363,14206,14033,14615,14285,14,4310,100,10350,10,1,13679615,2003,4.41,0.65,12,0.40,3321.00,22441.00,21900,20240531,-33.15,13000,20241209,12.62,15110,-3.11,20250212,13390,9.34,20250203,21900,-33.15,20240531,13000,12.62,20241209,1.43,N,194370,100,13 억,,263607,N,N,0,N,00,N
20250212,130903,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14730,350,2,2.43,744966600,50249,147.41,14600,15110,14410,18690,10070,14380,14825.50,1.93,0,4529,14693,14536,14363,14206,14033,14615,14285,14,4310,100,10350,10,1,13679615,2015,4.44,0.66,12,0.37,3321.00,22441.00,21900,20240531,-32.74,13000,20241209,13.31,15110,-2.51,20250212,13390,10.01,20250203,21900,-32.74,20240531,13000,13.31,20241209,1.43,N,194370,100,13 억,,263607,N,N,0,N,00,N
20250212,120858,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14760,380,2,2.64,692220530,46672,136.92,14600,15110,14410,18690,10070,14380,14831.60,1.93,0,6780,14693,14536,14363,14206,14033,14615,14285,14,4310,100,10350,10,1,13679615,2019,4.44,0.66,12,0.34,3321.00,22441.00,21900,20240531,-32.60,13000,20241209,13.54,15110,-2.32,20250212,13390,10.23,20250203,21900,-32.60,20240531,13000,13.54,20241209,1.43,N,194370,100,13 억,,263607,N,N,0,N,00,N
20250212,110858,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14830,450,2,3.13,623927460,42052,123.36,14600,15110,14410,18690,10070,14380,14837.05,1.93,0,8274,14693,14536,14363,14206,14033,14615,14285,14,4310,100,10350,10,1,13679615,2029,4.47,0.66,12,0.31,3321.00,22441.00,21900,20240531,-32.28,13000,20241209,14.08,15110,-1.85,20250212,13390,10.75,20250203,21900,-32.28,20240531,13000,14.08,20241209,1.43,N,194370,100,13 억,,263607,N,N,0,N,00,N
20250212,100852,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14840,460,2,3.20,284024980,19343,56.74,14600,14840,14410,18690,10070,14380,14683.61,1.93,0,2117,14693,14536,14363,14206,14033,14615,14285,14,4310,100,10350,10,1,13679615,2030,4.47,0.66,12,0.14,3321.00,22441.00,21900,20240531,-32.24,13000,20241209,14.15,14840,0.00,20250212,13390,10.83,20250203,21900,-32.24,20240531,13000,14.15,20241209,1.43,N,194370,100,13 억,,263607,N,N,0,N,00,N
20250212,090839,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14590,210,2,1.46,91168490,6232,18.28,14600,14810,14410,18690,10070,14380,14629.09,1.93,0,-137,14693,14536,14363,14206,14033,14615,14285,14,4310,100,10350,10,1,13679615,1996,4.39,0.65,12,0.05,3321.00,22441.00,21900,20240531,-33.38,13000,20241209,12.23,14810,-1.49,20250212,13390,8.96,20250203,21900,-33.38,20240531,13000,12.23,20241209,1.43,N,194370,100,13 억,,263607,N,N,0,N,00,N
20250211,160903,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14380,140,2,0.98,488981950,34084,218.14,14250,14520,14190,18510,9970,14240,14346.34,1.93,0,-1037,14426,14332,14266,14172,14106,14300,14140,14,4270,100,10250,10,1,13679615,1967,4.33,0.64,12,0.25,3321.00,22441.00,21900,20240531,-34.34,13000,20241209,10.62,14750,-2.51,20250107,13390,7.39,20250203,21900,-34.34,20240531,13000,10.62,20241209,1.38,N,194370,100,13 억,,264327,N,N,0,N,00,N
20250211,150902,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14280,40,2,0.28,468230440,32640,208.90,14250,14520,14190,18510,9970,14240,14345.31,1.93,0,-461,14426,14332,14266,14172,14106,14300,14140,14,4270,100,10250,10,1,13679615,1953,4.30,0.64,12,0.24,3321.00,22441.00,21900,20240531,-34.79,13000,20241209,9.85,14750,-3.19,20250107,13390,6.65,20250203,21900,-34.79,20240531,13000,9.85,20241209,1.38,N,194370,100,13 억,,264327,N,N,0,N,00,N
20250211,140902,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14250,10,2,0.07,405668610,28251,180.81,14250,14520,14190,18510,9970,14240,14359.46,1.93,0,-542,14426,14332,14266,14172,14106,14300,14140,14,4270,100,10250,10,1,13679615,1949,4.29,0.63,12,0.21,3321.00,22441.00,21900,20240531,-34.93,13000,20241209,9.62,14750,-3.39,20250107,13390,6.42,20250203,21900,-34.93,20240531,13000,9.62,20241209,1.38,N,194370,100,13 억,,264327,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 160901 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14720 340 2 2.36 850194370 57411 168.42 14600 15110 14410 18690 10070 14380 14808.93 1.93 0 1311 14693 14536 14363 14206 14033 14615 14285 14 4310 100 10350 10 1 13679615 2014 4.43 0.66 12 0.42 3321.00 22441.00 21900 20240531 -32.79 13000 20241209 13.23 15110 -2.58 20250212 13390 9.93 20250203 21900 -32.79 20240531 13000 13.23 20241209 1.43 N 194370 100 13 억 263607 N N 57 N 00 N
3 20250212 150858 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14710 330 2 2.29 842009250 56855 166.79 14600 15110 14410 18690 10070 14380 14809.77 1.93 0 1618 14693 14536 14363 14206 14033 14615 14285 14 4310 100 10350 10 1 13679615 2012 4.43 0.66 12 0.42 3321.00 22441.00 21900 20240531 -32.83 13000 20241209 13.15 15110 -2.65 20250212 13390 9.86 20250203 21900 -32.83 20240531 13000 13.15 20241209 1.43 N 194370 100 13 억 263607 N N 0 N 00 N
4 20250212 140900 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14640 260 2 1.81 803387100 54230 159.09 14600 15110 14410 18690 10070 14380 14814.44 1.93 0 2146 14693 14536 14363 14206 14033 14615 14285 14 4310 100 10350 10 1 13679615 2003 4.41 0.65 12 0.40 3321.00 22441.00 21900 20240531 -33.15 13000 20241209 12.62 15110 -3.11 20250212 13390 9.34 20250203 21900 -33.15 20240531 13000 12.62 20241209 1.43 N 194370 100 13 억 263607 N N 0 N 00 N
5 20250212 130903 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14730 350 2 2.43 744966600 50249 147.41 14600 15110 14410 18690 10070 14380 14825.50 1.93 0 4529 14693 14536 14363 14206 14033 14615 14285 14 4310 100 10350 10 1 13679615 2015 4.44 0.66 12 0.37 3321.00 22441.00 21900 20240531 -32.74 13000 20241209 13.31 15110 -2.51 20250212 13390 10.01 20250203 21900 -32.74 20240531 13000 13.31 20241209 1.43 N 194370 100 13 억 263607 N N 0 N 00 N
6 20250212 120858 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14760 380 2 2.64 692220530 46672 136.92 14600 15110 14410 18690 10070 14380 14831.60 1.93 0 6780 14693 14536 14363 14206 14033 14615 14285 14 4310 100 10350 10 1 13679615 2019 4.44 0.66 12 0.34 3321.00 22441.00 21900 20240531 -32.60 13000 20241209 13.54 15110 -2.32 20250212 13390 10.23 20250203 21900 -32.60 20240531 13000 13.54 20241209 1.43 N 194370 100 13 억 263607 N N 0 N 00 N
7 20250212 110858 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14830 450 2 3.13 623927460 42052 123.36 14600 15110 14410 18690 10070 14380 14837.05 1.93 0 8274 14693 14536 14363 14206 14033 14615 14285 14 4310 100 10350 10 1 13679615 2029 4.47 0.66 12 0.31 3321.00 22441.00 21900 20240531 -32.28 13000 20241209 14.08 15110 -1.85 20250212 13390 10.75 20250203 21900 -32.28 20240531 13000 14.08 20241209 1.43 N 194370 100 13 억 263607 N N 0 N 00 N
8 20250212 100852 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14840 460 2 3.20 284024980 19343 56.74 14600 14840 14410 18690 10070 14380 14683.61 1.93 0 2117 14693 14536 14363 14206 14033 14615 14285 14 4310 100 10350 10 1 13679615 2030 4.47 0.66 12 0.14 3321.00 22441.00 21900 20240531 -32.24 13000 20241209 14.15 14840 0.00 20250212 13390 10.83 20250203 21900 -32.24 20240531 13000 14.15 20241209 1.43 N 194370 100 13 억 263607 N N 0 N 00 N
9 20250212 090839 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14590 210 2 1.46 91168490 6232 18.28 14600 14810 14410 18690 10070 14380 14629.09 1.93 0 -137 14693 14536 14363 14206 14033 14615 14285 14 4310 100 10350 10 1 13679615 1996 4.39 0.65 12 0.05 3321.00 22441.00 21900 20240531 -33.38 13000 20241209 12.23 14810 -1.49 20250212 13390 8.96 20250203 21900 -33.38 20240531 13000 12.23 20241209 1.43 N 194370 100 13 억 263607 N N 0 N 00 N
10 20250211 160903 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14380 140 2 0.98 488981950 34084 218.14 14250 14520 14190 18510 9970 14240 14346.34 1.93 0 -1037 14426 14332 14266 14172 14106 14300 14140 14 4270 100 10250 10 1 13679615 1967 4.33 0.64 12 0.25 3321.00 22441.00 21900 20240531 -34.34 13000 20241209 10.62 14750 -2.51 20250107 13390 7.39 20250203 21900 -34.34 20240531 13000 10.62 20241209 1.38 N 194370 100 13 억 264327 N N 0 N 00 N
11 20250211 150902 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14280 40 2 0.28 468230440 32640 208.90 14250 14520 14190 18510 9970 14240 14345.31 1.93 0 -461 14426 14332 14266 14172 14106 14300 14140 14 4270 100 10250 10 1 13679615 1953 4.30 0.64 12 0.24 3321.00 22441.00 21900 20240531 -34.79 13000 20241209 9.85 14750 -3.19 20250107 13390 6.65 20250203 21900 -34.79 20240531 13000 9.85 20241209 1.38 N 194370 100 13 억 264327 N N 0 N 00 N
12 20250211 140902 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 14250 10 2 0.07 405668610 28251 180.81 14250 14520 14190 18510 9970 14240 14359.46 1.93 0 -542 14426 14332 14266 14172 14106 14300 14140 14 4270 100 10250 10 1 13679615 1949 4.29 0.63 12 0.21 3321.00 22441.00 21900 20240531 -34.93 13000 20241209 9.62 14750 -3.39 20250107 13390 6.42 20250203 21900 -34.93 20240531 13000 9.62 20241209 1.38 N 194370 100 13 억 264327 N N 0 N 00 N