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
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
20250221,160805,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12690,-90,5,-0.70,1111976890,87490,59.65,12850,12850,12650,16610,8950,12780,12709.76,4.52,0,-23314,13040,12910,12720,12590,12400,12975,12655,200,3830,500,9200,10,1,40000000,5076,4.53,0.77,12,0.22,2801.00,16450.00,25350,20240531,-49.94,12530,20250220,1.28,14130,-10.19,20250102,12530,1.28,20250220,25350,-49.94,20240531,12530,1.28,20250220,0.61,N,105630,500,200 억,,1809443,N,N,142,N,00,N
20250221,150809,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12690,-90,5,-0.70,1072602240,84387,57.54,12850,12850,12650,16610,8950,12780,12710.51,4.52,0,-22630,13040,12910,12720,12590,12400,12975,12655,200,3830,500,9200,10,1,40000000,5076,4.53,0.77,12,0.21,2801.00,16450.00,25350,20240531,-49.94,12530,20250220,1.28,14130,-10.19,20250102,12530,1.28,20250220,25350,-49.94,20240531,12530,1.28,20250220,0.61,N,105630,500,200 억,,1809443,N,N,59,N,00,N
20250221,140808,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12670,-110,5,-0.86,887870410,69810,47.60,12850,12850,12670,16610,8950,12780,12718.38,4.52,0,-15398,13040,12910,12720,12590,12400,12975,12655,200,3830,500,9200,10,1,40000000,5068,4.52,0.77,12,0.17,2801.00,16450.00,25350,20240531,-50.02,12530,20250220,1.12,14130,-10.33,20250102,12530,1.12,20250220,25350,-50.02,20240531,12530,1.12,20250220,0.61,N,105630,500,200 억,,1809443,N,N,59,N,00,N
20250221,130807,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12730,-50,5,-0.39,607732550,47741,32.55,12850,12850,12690,16610,8950,12780,12729.78,4.52,0,-1586,13040,12910,12720,12590,12400,12975,12655,200,3830,500,9200,10,1,40000000,5092,4.54,0.77,12,0.12,2801.00,16450.00,25350,20240531,-49.78,12530,20250220,1.60,14130,-9.91,20250102,12530,1.60,20250220,25350,-49.78,20240531,12530,1.60,20250220,0.61,N,105630,500,200 억,,1809443,N,N,59,N,00,N
20250221,120808,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12780,0,3,0.00,525965570,41324,28.18,12850,12850,12690,16610,8950,12780,12727.85,4.52,0,-1030,13040,12910,12720,12590,12400,12975,12655,200,3830,500,9200,10,1,40000000,5112,4.56,0.78,12,0.10,2801.00,16450.00,25350,20240531,-49.59,12530,20250220,2.00,14130,-9.55,20250102,12530,2.00,20250220,25350,-49.59,20240531,12530,2.00,20250220,0.61,N,105630,500,200 억,,1809443,N,N,59,N,00,N
20250221,110804,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12730,-50,5,-0.39,486922470,38259,26.09,12850,12850,12690,16610,8950,12780,12727.00,4.52,0,-71,13040,12910,12720,12590,12400,12975,12655,200,3830,500,9200,10,1,40000000,5092,4.54,0.77,12,0.10,2801.00,16450.00,25350,20240531,-49.78,12530,20250220,1.60,14130,-9.91,20250102,12530,1.60,20250220,25350,-49.78,20240531,12530,1.60,20250220,0.61,N,105630,500,200 억,,1809443,N,N,59,N,00,N
20250221,100806,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12710,-70,5,-0.55,416549300,32723,22.31,12850,12850,12690,16610,8950,12780,12729.56,4.52,0,2878,13040,12910,12720,12590,12400,12975,12655,200,3830,500,9200,10,1,40000000,5084,4.54,0.77,12,0.08,2801.00,16450.00,25350,20240531,-49.86,12530,20250220,1.44,14130,-10.05,20250102,12530,1.44,20250220,25350,-49.86,20240531,12530,1.44,20250220,0.61,N,105630,500,200 억,,1809443,N,N,59,N,00,N
20250221,090808,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12720,-60,5,-0.47,45858770,3597,2.45,12850,12850,12720,16610,8950,12780,12749.16,4.52,0,-1727,13040,12910,12720,12590,12400,12975,12655,200,3830,500,9200,10,1,40000000,5088,4.54,0.77,12,0.01,2801.00,16450.00,25350,20240531,-49.82,12530,20250220,1.52,14130,-9.98,20250102,12530,1.52,20250220,25350,-49.82,20240531,12530,1.52,20250220,0.61,N,105630,500,200 억,,1809443,N,N,59,N,00,N
20250220,160803,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,12780,190,2,1.51,1844321500,144841,80.53,12600,12850,12530,16360,8820,12590,12733.40,4.51,0,12830,12770,12680,12630,12540,12490,12655,12515,200,3770,500,9060,10,1,40000000,5112,4.56,0.78,12,0.36,2801.00,16450.00,25350,20240531,-49.59,12530,20250220,2.00,14130,-9.55,20250102,12530,2.00,20250220,25350,-49.59,20240531,12530,2.00,20250220,0.56,N,105630,500,200 억,,1804055,N,N,59,N,00,N
20250220,150804,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,12710,120,2,0.95,1763333220,138485,76.99,12600,12850,12530,16360,8820,12590,12733.03,4.51,0,13574,12770,12680,12630,12540,12490,12655,12515,200,3770,500,9060,10,1,40000000,5084,4.54,0.77,12,0.35,2801.00,16450.00,25350,20240531,-49.86,12530,20250220,1.44,14130,-10.05,20250102,12530,1.44,20250220,25350,-49.86,20240531,12530,1.44,20250220,0.56,N,105630,500,200 억,,1804055,N,N,204,N,00,N
20250220,140805,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,12690,100,2,0.79,1553298970,121952,67.80,12600,12850,12530,16360,8820,12590,12736.97,4.51,0,8904,12770,12680,12630,12540,12490,12655,12515,200,3770,500,9060,10,1,40000000,5076,4.53,0.77,12,0.30,2801.00,16450.00,25350,20240531,-49.94,12530,20250220,1.28,14130,-10.19,20250102,12530,1.28,20250220,25350,-49.94,20240531,12530,1.28,20250220,0.56,N,105630,500,200 억,,1804055,N,N,204,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 160805 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12690 -90 5 -0.70 1111976890 87490 59.65 12850 12850 12650 16610 8950 12780 12709.76 4.52 0 -23314 13040 12910 12720 12590 12400 12975 12655 200 3830 500 9200 10 1 40000000 5076 4.53 0.77 12 0.22 2801.00 16450.00 25350 20240531 -49.94 12530 20250220 1.28 14130 -10.19 20250102 12530 1.28 20250220 25350 -49.94 20240531 12530 1.28 20250220 0.61 N 105630 500 200 억 1809443 N N 142 N 00 N
3 20250221 150809 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12690 -90 5 -0.70 1072602240 84387 57.54 12850 12850 12650 16610 8950 12780 12710.51 4.52 0 -22630 13040 12910 12720 12590 12400 12975 12655 200 3830 500 9200 10 1 40000000 5076 4.53 0.77 12 0.21 2801.00 16450.00 25350 20240531 -49.94 12530 20250220 1.28 14130 -10.19 20250102 12530 1.28 20250220 25350 -49.94 20240531 12530 1.28 20250220 0.61 N 105630 500 200 억 1809443 N N 59 N 00 N
4 20250221 140808 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12670 -110 5 -0.86 887870410 69810 47.60 12850 12850 12670 16610 8950 12780 12718.38 4.52 0 -15398 13040 12910 12720 12590 12400 12975 12655 200 3830 500 9200 10 1 40000000 5068 4.52 0.77 12 0.17 2801.00 16450.00 25350 20240531 -50.02 12530 20250220 1.12 14130 -10.33 20250102 12530 1.12 20250220 25350 -50.02 20240531 12530 1.12 20250220 0.61 N 105630 500 200 억 1809443 N N 59 N 00 N
5 20250221 130807 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12730 -50 5 -0.39 607732550 47741 32.55 12850 12850 12690 16610 8950 12780 12729.78 4.52 0 -1586 13040 12910 12720 12590 12400 12975 12655 200 3830 500 9200 10 1 40000000 5092 4.54 0.77 12 0.12 2801.00 16450.00 25350 20240531 -49.78 12530 20250220 1.60 14130 -9.91 20250102 12530 1.60 20250220 25350 -49.78 20240531 12530 1.60 20250220 0.61 N 105630 500 200 억 1809443 N N 59 N 00 N
6 20250221 120808 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12780 0 3 0.00 525965570 41324 28.18 12850 12850 12690 16610 8950 12780 12727.85 4.52 0 -1030 13040 12910 12720 12590 12400 12975 12655 200 3830 500 9200 10 1 40000000 5112 4.56 0.78 12 0.10 2801.00 16450.00 25350 20240531 -49.59 12530 20250220 2.00 14130 -9.55 20250102 12530 2.00 20250220 25350 -49.59 20240531 12530 2.00 20250220 0.61 N 105630 500 200 억 1809443 N N 59 N 00 N
7 20250221 110804 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12730 -50 5 -0.39 486922470 38259 26.09 12850 12850 12690 16610 8950 12780 12727.00 4.52 0 -71 13040 12910 12720 12590 12400 12975 12655 200 3830 500 9200 10 1 40000000 5092 4.54 0.77 12 0.10 2801.00 16450.00 25350 20240531 -49.78 12530 20250220 1.60 14130 -9.91 20250102 12530 1.60 20250220 25350 -49.78 20240531 12530 1.60 20250220 0.61 N 105630 500 200 억 1809443 N N 59 N 00 N
8 20250221 100806 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12710 -70 5 -0.55 416549300 32723 22.31 12850 12850 12690 16610 8950 12780 12729.56 4.52 0 2878 13040 12910 12720 12590 12400 12975 12655 200 3830 500 9200 10 1 40000000 5084 4.54 0.77 12 0.08 2801.00 16450.00 25350 20240531 -49.86 12530 20250220 1.44 14130 -10.05 20250102 12530 1.44 20250220 25350 -49.86 20240531 12530 1.44 20250220 0.61 N 105630 500 200 억 1809443 N N 59 N 00 N
9 20250221 090808 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12720 -60 5 -0.47 45858770 3597 2.45 12850 12850 12720 16610 8950 12780 12749.16 4.52 0 -1727 13040 12910 12720 12590 12400 12975 12655 200 3830 500 9200 10 1 40000000 5088 4.54 0.77 12 0.01 2801.00 16450.00 25350 20240531 -49.82 12530 20250220 1.52 14130 -9.98 20250102 12530 1.52 20250220 25350 -49.82 20240531 12530 1.52 20250220 0.61 N 105630 500 200 억 1809443 N N 59 N 00 N
10 20250220 160803 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 12780 190 2 1.51 1844321500 144841 80.53 12600 12850 12530 16360 8820 12590 12733.40 4.51 0 12830 12770 12680 12630 12540 12490 12655 12515 200 3770 500 9060 10 1 40000000 5112 4.56 0.78 12 0.36 2801.00 16450.00 25350 20240531 -49.59 12530 20250220 2.00 14130 -9.55 20250102 12530 2.00 20250220 25350 -49.59 20240531 12530 2.00 20250220 0.56 N 105630 500 200 억 1804055 N N 59 N 00 N
11 20250220 150804 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 12710 120 2 0.95 1763333220 138485 76.99 12600 12850 12530 16360 8820 12590 12733.03 4.51 0 13574 12770 12680 12630 12540 12490 12655 12515 200 3770 500 9060 10 1 40000000 5084 4.54 0.77 12 0.35 2801.00 16450.00 25350 20240531 -49.86 12530 20250220 1.44 14130 -10.05 20250102 12530 1.44 20250220 25350 -49.86 20240531 12530 1.44 20250220 0.56 N 105630 500 200 억 1804055 N N 204 N 00 N
12 20250220 140805 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 12690 100 2 0.79 1553298970 121952 67.80 12600 12850 12530 16360 8820 12590 12736.97 4.51 0 8904 12770 12680 12630 12540 12490 12655 12515 200 3770 500 9060 10 1 40000000 5076 4.53 0.77 12 0.30 2801.00 16450.00 25350 20240531 -49.94 12530 20250220 1.28 14130 -10.19 20250102 12530 1.28 20250220 25350 -49.94 20240531 12530 1.28 20250220 0.56 N 105630 500 200 억 1804055 N N 204 N 00 N