ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
102280/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
20250221,160759,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240208,0.00,13450,20240208,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240221,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250221,150802,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240208,0.00,13450,20240208,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240221,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250221,140802,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240208,0.00,13450,20240208,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240221,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250221,130800,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240208,0.00,13450,20240208,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240221,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250221,120802,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240208,0.00,13450,20240208,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240221,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250221,110758,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240208,0.00,13450,20240208,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240221,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250221,100800,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240208,0.00,13450,20240208,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240221,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250221,090802,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240208,0.00,13450,20240208,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240221,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250220,160756,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240207,0.00,13450,20240207,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240220,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250220,150758,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240207,0.00,13450,20240207,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240220,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250220,140759,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240207,0.00,13450,20240207,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240220,0.00,N,102280,500,26 억,,65844,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 20250221 160759 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240208 0.00 13450 20240208 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240221 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
3 20250221 150802 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240208 0.00 13450 20240208 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240221 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
4 20250221 140802 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240208 0.00 13450 20240208 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240221 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
5 20250221 130800 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240208 0.00 13450 20240208 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240221 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
6 20250221 120802 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240208 0.00 13450 20240208 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240221 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
7 20250221 110758 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240208 0.00 13450 20240208 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240221 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
8 20250221 100800 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240208 0.00 13450 20240208 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240221 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
9 20250221 090802 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240208 0.00 13450 20240208 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240221 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
10 20250220 160756 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240207 0.00 13450 20240207 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240220 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
11 20250220 150758 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240207 0.00 13450 20240207 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240220 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
12 20250220 140759 58 100.00 KOSPI 섬유·의류 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20240207 0.00 13450 20240207 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240220 0.00 N 102280 500 26 억 65844 N N 0 N 00 N