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
383220/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
20250212,161158,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67000,-700,5,-1.03,3940168500,58505,114.72,67700,68300,66600,88000,47400,67700,67347.81,11.74,0,7394,70100,68900,68100,66900,66100,68500,66500,38,20300,100,48740,100,1,38307075,25666,6.04,1.96,12,0.15,11096.00,34188.00,77400,20240401,-13.44,47150,20240805,42.10,69700,-3.87,20250210,54000,24.07,20250102,77400,-13.44,20240401,47150,42.10,20240805,0.35,N,383220,100,38 억,,4498125,N,N,189,N,00,N
20250212,151157,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67000,-700,5,-1.03,3651811100,54204,106.29,67700,68300,66600,88000,47400,67700,67371.61,11.74,0,7490,70100,68900,68100,66900,66100,68500,66500,38,20300,100,48740,100,1,38307075,25666,6.04,1.96,12,0.14,11096.00,34188.00,77400,20240401,-13.44,47150,20240805,42.10,69700,-3.87,20250210,54000,24.07,20250102,77400,-13.44,20240401,47150,42.10,20240805,0.35,N,383220,100,38 억,,4498125,N,N,26,N,00,N
20250212,141158,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67500,-200,5,-0.30,3073249200,45583,89.38,67700,68300,66600,88000,47400,67700,67420.94,11.74,0,7740,70100,68900,68100,66900,66100,68500,66500,38,20300,100,48740,100,1,38307075,25857,6.08,1.97,12,0.12,11096.00,34188.00,77400,20240401,-12.79,47150,20240805,43.16,69700,-3.16,20250210,54000,25.00,20250102,77400,-12.79,20240401,47150,43.16,20240805,0.35,N,383220,100,38 억,,4498125,N,N,26,N,00,N
20250212,131201,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68100,400,2,0.59,2643203800,39237,76.94,67700,68300,66600,88000,47400,67700,67365.08,11.74,0,9223,70100,68900,68100,66900,66100,68500,66500,38,20300,100,48740,100,1,38307075,26087,6.14,1.99,12,0.10,11096.00,34188.00,77400,20240401,-12.02,47150,20240805,44.43,69700,-2.30,20250210,54000,26.11,20250102,77400,-12.02,20240401,47150,44.43,20240805,0.35,N,383220,100,38 억,,4498125,N,N,26,N,00,N
20250212,121157,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67600,-100,5,-0.15,2145255800,31901,62.55,67700,67900,66600,88000,47400,67700,67247.28,11.74,0,9536,70100,68900,68100,66900,66100,68500,66500,38,20300,100,48740,100,1,38307075,25896,6.09,1.98,12,0.08,11096.00,34188.00,77400,20240401,-12.66,47150,20240805,43.37,69700,-3.01,20250210,54000,25.19,20250102,77400,-12.66,20240401,47150,43.37,20240805,0.35,N,383220,100,38 억,,4498125,N,N,26,N,00,N
20250212,111156,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67400,-300,5,-0.44,1435017700,21307,41.78,67700,67900,66600,88000,47400,67700,67349.57,11.74,0,4692,70100,68900,68100,66900,66100,68500,66500,38,20300,100,48740,100,1,38307075,25819,6.07,1.97,12,0.06,11096.00,34188.00,77400,20240401,-12.92,47150,20240805,42.95,69700,-3.30,20250210,54000,24.81,20250102,77400,-12.92,20240401,47150,42.95,20240805,0.35,N,383220,100,38 억,,4498125,N,N,26,N,00,N
20250212,101150,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67400,-300,5,-0.44,892133300,13280,26.04,67700,67800,66600,88000,47400,67700,67178.67,11.74,0,2161,70100,68900,68100,66900,66100,68500,66500,38,20300,100,48740,100,1,38307075,25819,6.07,1.97,12,0.03,11096.00,34188.00,77400,20240401,-12.92,47150,20240805,42.95,69700,-3.30,20250210,54000,24.81,20250102,77400,-12.92,20240401,47150,42.95,20240805,0.35,N,383220,100,38 억,,4498125,N,N,26,N,00,N
20250212,091113,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66800,-900,5,-1.33,167026700,2489,4.88,67700,67800,66700,88000,47400,67700,67105.71,11.74,0,-477,70100,68900,68100,66900,66100,68500,66500,38,20300,100,48740,100,1,38307075,25589,6.02,1.95,12,0.01,11096.00,34188.00,77400,20240401,-13.70,47150,20240805,41.68,69700,-4.16,20250210,54000,23.70,20250102,77400,-13.70,20240401,47150,41.68,20240805,0.35,N,383220,100,38 억,,4498125,N,N,26,N,00,N
20250211,161201,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67700,-900,5,-1.31,3472755700,50928,47.95,68700,69300,67300,89100,48100,68600,68189.75,11.74,0,4436,71400,70000,68300,66900,65200,70700,67600,38,20500,100,49390,100,1,38307075,25934,6.10,1.98,12,0.13,11096.00,34188.00,77400,20240401,-12.53,47150,20240805,43.58,69700,-2.87,20250210,54000,25.37,20250102,77400,-12.53,20240401,47150,43.58,20240805,0.35,N,383220,100,38 억,,4498461,N,N,26,N,00,N
20250211,151202,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67500,-1100,5,-1.60,3198089100,46862,44.12,68700,69300,67400,89100,48100,68600,68244.83,11.74,0,3533,71400,70000,68300,66900,65200,70700,67600,38,20500,100,49390,100,1,38307075,25857,6.08,1.97,12,0.12,11096.00,34188.00,77400,20240401,-12.79,47150,20240805,43.16,69700,-3.16,20250210,54000,25.00,20250102,77400,-12.79,20240401,47150,43.16,20240805,0.35,N,383220,100,38 억,,4498461,N,N,35,N,00,N
20250211,141200,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,68200,-400,5,-0.58,2515448700,36810,34.65,68700,69300,67400,89100,48100,68600,68336.01,11.74,0,3306,71400,70000,68300,66900,65200,70700,67600,38,20500,100,49390,100,1,38307075,26125,6.15,1.99,12,0.10,11096.00,34188.00,77400,20240401,-11.89,47150,20240805,44.64,69700,-2.15,20250210,54000,26.30,20250102,77400,-11.89,20240401,47150,44.64,20240805,0.35,N,383220,100,38 억,,4498461,N,N,35,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 161158 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 67000 -700 5 -1.03 3940168500 58505 114.72 67700 68300 66600 88000 47400 67700 67347.81 11.74 0 7394 70100 68900 68100 66900 66100 68500 66500 38 20300 100 48740 100 1 38307075 25666 6.04 1.96 12 0.15 11096.00 34188.00 77400 20240401 -13.44 47150 20240805 42.10 69700 -3.87 20250210 54000 24.07 20250102 77400 -13.44 20240401 47150 42.10 20240805 0.35 N 383220 100 38 억 4498125 N N 189 N 00 N
3 20250212 151157 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 67000 -700 5 -1.03 3651811100 54204 106.29 67700 68300 66600 88000 47400 67700 67371.61 11.74 0 7490 70100 68900 68100 66900 66100 68500 66500 38 20300 100 48740 100 1 38307075 25666 6.04 1.96 12 0.14 11096.00 34188.00 77400 20240401 -13.44 47150 20240805 42.10 69700 -3.87 20250210 54000 24.07 20250102 77400 -13.44 20240401 47150 42.10 20240805 0.35 N 383220 100 38 억 4498125 N N 26 N 00 N
4 20250212 141158 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 67500 -200 5 -0.30 3073249200 45583 89.38 67700 68300 66600 88000 47400 67700 67420.94 11.74 0 7740 70100 68900 68100 66900 66100 68500 66500 38 20300 100 48740 100 1 38307075 25857 6.08 1.97 12 0.12 11096.00 34188.00 77400 20240401 -12.79 47150 20240805 43.16 69700 -3.16 20250210 54000 25.00 20250102 77400 -12.79 20240401 47150 43.16 20240805 0.35 N 383220 100 38 억 4498125 N N 26 N 00 N
5 20250212 131201 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 68100 400 2 0.59 2643203800 39237 76.94 67700 68300 66600 88000 47400 67700 67365.08 11.74 0 9223 70100 68900 68100 66900 66100 68500 66500 38 20300 100 48740 100 1 38307075 26087 6.14 1.99 12 0.10 11096.00 34188.00 77400 20240401 -12.02 47150 20240805 44.43 69700 -2.30 20250210 54000 26.11 20250102 77400 -12.02 20240401 47150 44.43 20240805 0.35 N 383220 100 38 억 4498125 N N 26 N 00 N
6 20250212 121157 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 67600 -100 5 -0.15 2145255800 31901 62.55 67700 67900 66600 88000 47400 67700 67247.28 11.74 0 9536 70100 68900 68100 66900 66100 68500 66500 38 20300 100 48740 100 1 38307075 25896 6.09 1.98 12 0.08 11096.00 34188.00 77400 20240401 -12.66 47150 20240805 43.37 69700 -3.01 20250210 54000 25.19 20250102 77400 -12.66 20240401 47150 43.37 20240805 0.35 N 383220 100 38 억 4498125 N N 26 N 00 N
7 20250212 111156 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 67400 -300 5 -0.44 1435017700 21307 41.78 67700 67900 66600 88000 47400 67700 67349.57 11.74 0 4692 70100 68900 68100 66900 66100 68500 66500 38 20300 100 48740 100 1 38307075 25819 6.07 1.97 12 0.06 11096.00 34188.00 77400 20240401 -12.92 47150 20240805 42.95 69700 -3.30 20250210 54000 24.81 20250102 77400 -12.92 20240401 47150 42.95 20240805 0.35 N 383220 100 38 억 4498125 N N 26 N 00 N
8 20250212 101150 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 67400 -300 5 -0.44 892133300 13280 26.04 67700 67800 66600 88000 47400 67700 67178.67 11.74 0 2161 70100 68900 68100 66900 66100 68500 66500 38 20300 100 48740 100 1 38307075 25819 6.07 1.97 12 0.03 11096.00 34188.00 77400 20240401 -12.92 47150 20240805 42.95 69700 -3.30 20250210 54000 24.81 20250102 77400 -12.92 20240401 47150 42.95 20240805 0.35 N 383220 100 38 억 4498125 N N 26 N 00 N
9 20250212 091113 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 66800 -900 5 -1.33 167026700 2489 4.88 67700 67800 66700 88000 47400 67700 67105.71 11.74 0 -477 70100 68900 68100 66900 66100 68500 66500 38 20300 100 48740 100 1 38307075 25589 6.02 1.95 12 0.01 11096.00 34188.00 77400 20240401 -13.70 47150 20240805 41.68 69700 -4.16 20250210 54000 23.70 20250102 77400 -13.70 20240401 47150 41.68 20240805 0.35 N 383220 100 38 억 4498125 N N 26 N 00 N
10 20250211 161201 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 67700 -900 5 -1.31 3472755700 50928 47.95 68700 69300 67300 89100 48100 68600 68189.75 11.74 0 4436 71400 70000 68300 66900 65200 70700 67600 38 20500 100 49390 100 1 38307075 25934 6.10 1.98 12 0.13 11096.00 34188.00 77400 20240401 -12.53 47150 20240805 43.58 69700 -2.87 20250210 54000 25.37 20250102 77400 -12.53 20240401 47150 43.58 20240805 0.35 N 383220 100 38 억 4498461 N N 26 N 00 N
11 20250211 151202 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 67500 -1100 5 -1.60 3198089100 46862 44.12 68700 69300 67400 89100 48100 68600 68244.83 11.74 0 3533 71400 70000 68300 66900 65200 70700 67600 38 20500 100 49390 100 1 38307075 25857 6.08 1.97 12 0.12 11096.00 34188.00 77400 20240401 -12.79 47150 20240805 43.16 69700 -3.16 20250210 54000 25.00 20250102 77400 -12.79 20240401 47150 43.16 20240805 0.35 N 383220 100 38 억 4498461 N N 35 N 00 N
12 20250211 141200 55 30.00 KOSPI200 섬유·의류 N N N Y 40 N 68200 -400 5 -0.58 2515448700 36810 34.65 68700 69300 67400 89100 48100 68600 68336.01 11.74 0 3306 71400 70000 68300 66900 65200 70700 67600 38 20500 100 49390 100 1 38307075 26125 6.15 1.99 12 0.10 11096.00 34188.00 77400 20240401 -11.89 47150 20240805 44.64 69700 -2.15 20250210 54000 26.30 20250102 77400 -11.89 20240401 47150 44.64 20240805 0.35 N 383220 100 38 억 4498461 N N 35 N 00 N