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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011300/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
20250219,160255,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N
20250219,150257,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N
20250219,140255,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N
20250219,130256,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N
20250219,120256,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N
20250219,110256,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N
20250219,100256,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N
20250219,090256,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N
20250218,160255,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N
20250218,150256,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N
20250218,140256,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-0.31,0.51,12,0.00,-2633.00,1609.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,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 20250219 160255 58 100.00 KOSPI 섬유·의류 N N N N N 814 0 3 0.00 0 0 0.00 0 0 0 1058 570 814 0.00 0.99 0 0 814 814 814 814 814 814 814 542 244 500 0 1 1 108394498 882 -0.31 0.51 12 0.00 -2633.00 1609.00 1595 20240610 -48.97 376 20241114 116.49 958 -15.03 20250115 650 25.23 20250122 1595 -48.97 20240610 376 116.49 20241114 0.02 N 011300 500 541 억 1071893 N N 0 N 00 N
3 20250219 150257 58 100.00 KOSPI 섬유·의류 N N N N N 814 0 3 0.00 0 0 0.00 0 0 0 1058 570 814 0.00 0.99 0 0 814 814 814 814 814 814 814 542 244 500 0 1 1 108394498 882 -0.31 0.51 12 0.00 -2633.00 1609.00 1595 20240610 -48.97 376 20241114 116.49 958 -15.03 20250115 650 25.23 20250122 1595 -48.97 20240610 376 116.49 20241114 0.02 N 011300 500 541 억 1071893 N N 0 N 00 N
4 20250219 140255 58 100.00 KOSPI 섬유·의류 N N N N N 814 0 3 0.00 0 0 0.00 0 0 0 1058 570 814 0.00 0.99 0 0 814 814 814 814 814 814 814 542 244 500 0 1 1 108394498 882 -0.31 0.51 12 0.00 -2633.00 1609.00 1595 20240610 -48.97 376 20241114 116.49 958 -15.03 20250115 650 25.23 20250122 1595 -48.97 20240610 376 116.49 20241114 0.02 N 011300 500 541 억 1071893 N N 0 N 00 N
5 20250219 130256 58 100.00 KOSPI 섬유·의류 N N N N N 814 0 3 0.00 0 0 0.00 0 0 0 1058 570 814 0.00 0.99 0 0 814 814 814 814 814 814 814 542 244 500 0 1 1 108394498 882 -0.31 0.51 12 0.00 -2633.00 1609.00 1595 20240610 -48.97 376 20241114 116.49 958 -15.03 20250115 650 25.23 20250122 1595 -48.97 20240610 376 116.49 20241114 0.02 N 011300 500 541 억 1071893 N N 0 N 00 N
6 20250219 120256 58 100.00 KOSPI 섬유·의류 N N N N N 814 0 3 0.00 0 0 0.00 0 0 0 1058 570 814 0.00 0.99 0 0 814 814 814 814 814 814 814 542 244 500 0 1 1 108394498 882 -0.31 0.51 12 0.00 -2633.00 1609.00 1595 20240610 -48.97 376 20241114 116.49 958 -15.03 20250115 650 25.23 20250122 1595 -48.97 20240610 376 116.49 20241114 0.02 N 011300 500 541 억 1071893 N N 0 N 00 N
7 20250219 110256 58 100.00 KOSPI 섬유·의류 N N N N N 814 0 3 0.00 0 0 0.00 0 0 0 1058 570 814 0.00 0.99 0 0 814 814 814 814 814 814 814 542 244 500 0 1 1 108394498 882 -0.31 0.51 12 0.00 -2633.00 1609.00 1595 20240610 -48.97 376 20241114 116.49 958 -15.03 20250115 650 25.23 20250122 1595 -48.97 20240610 376 116.49 20241114 0.02 N 011300 500 541 억 1071893 N N 0 N 00 N
8 20250219 100256 58 100.00 KOSPI 섬유·의류 N N N N N 814 0 3 0.00 0 0 0.00 0 0 0 1058 570 814 0.00 0.99 0 0 814 814 814 814 814 814 814 542 244 500 0 1 1 108394498 882 -0.31 0.51 12 0.00 -2633.00 1609.00 1595 20240610 -48.97 376 20241114 116.49 958 -15.03 20250115 650 25.23 20250122 1595 -48.97 20240610 376 116.49 20241114 0.02 N 011300 500 541 억 1071893 N N 0 N 00 N
9 20250219 090256 58 100.00 KOSPI 섬유·의류 N N N N N 814 0 3 0.00 0 0 0.00 0 0 0 1058 570 814 0.00 0.99 0 0 814 814 814 814 814 814 814 542 244 500 0 1 1 108394498 882 -0.31 0.51 12 0.00 -2633.00 1609.00 1595 20240610 -48.97 376 20241114 116.49 958 -15.03 20250115 650 25.23 20250122 1595 -48.97 20240610 376 116.49 20241114 0.02 N 011300 500 541 억 1071893 N N 0 N 00 N
10 20250218 160255 58 100.00 KOSPI 섬유·의류 N N N N N 814 0 3 0.00 0 0 0.00 0 0 0 1058 570 814 0.00 0.99 0 0 814 814 814 814 814 814 814 542 244 500 0 1 1 108394498 882 -0.31 0.51 12 0.00 -2633.00 1609.00 1595 20240610 -48.97 376 20241114 116.49 958 -15.03 20250115 650 25.23 20250122 1595 -48.97 20240610 376 116.49 20241114 0.02 N 011300 500 541 억 1071893 N N 0 N 00 N
11 20250218 150256 58 100.00 KOSPI 섬유·의류 N N N N N 814 0 3 0.00 0 0 0.00 0 0 0 1058 570 814 0.00 0.99 0 0 814 814 814 814 814 814 814 542 244 500 0 1 1 108394498 882 -0.31 0.51 12 0.00 -2633.00 1609.00 1595 20240610 -48.97 376 20241114 116.49 958 -15.03 20250115 650 25.23 20250122 1595 -48.97 20240610 376 116.49 20241114 0.02 N 011300 500 541 억 1071893 N N 0 N 00 N
12 20250218 140256 58 100.00 KOSPI 섬유·의류 N N N N N 814 0 3 0.00 0 0 0.00 0 0 0 1058 570 814 0.00 0.99 0 0 814 814 814 814 814 814 814 542 244 500 0 1 1 108394498 882 -0.31 0.51 12 0.00 -2633.00 1609.00 1595 20240610 -48.97 376 20241114 116.49 958 -15.03 20250115 650 25.23 20250122 1595 -48.97 20240610 376 116.49 20241114 0.02 N 011300 500 541 억 1071893 N N 0 N 00 N