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
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
20250219,160754,58,100.00,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,-4972.00,21623.00,13450,20240206,0.00,13450,20240206,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240219,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250219,150756,58,100.00,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,-4972.00,21623.00,13450,20240206,0.00,13450,20240206,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240219,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250219,140753,58,100.00,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,-4972.00,21623.00,13450,20240206,0.00,13450,20240206,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240219,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250219,130754,58,100.00,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,-4972.00,21623.00,13450,20240206,0.00,13450,20240206,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240219,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250219,120753,58,100.00,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,-4972.00,21623.00,13450,20240206,0.00,13450,20240206,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240219,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250219,110754,58,100.00,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,-4972.00,21623.00,13450,20240206,0.00,13450,20240206,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240219,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250219,100754,58,100.00,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,-4972.00,21623.00,13450,20240206,0.00,13450,20240206,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240219,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250219,090755,58,100.00,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,-4972.00,21623.00,13450,20240206,0.00,13450,20240206,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240219,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250218,160752,58,100.00,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,-4972.00,21623.00,13450,20240205,0.00,13450,20240205,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240219,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250218,150753,58,100.00,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,-4972.00,21623.00,13450,20240205,0.00,13450,20240205,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240219,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250218,140754,58,100.00,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,-4972.00,21623.00,13450,20240205,0.00,13450,20240205,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240219,0.00,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 20250219 160754 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 20240206 0.00 13450 20240206 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240219 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
3 20250219 150756 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 20240206 0.00 13450 20240206 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240219 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
4 20250219 140753 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 20240206 0.00 13450 20240206 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240219 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
5 20250219 130754 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 20240206 0.00 13450 20240206 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240219 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
6 20250219 120753 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 20240206 0.00 13450 20240206 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240219 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
7 20250219 110754 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 20240206 0.00 13450 20240206 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240219 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
8 20250219 100754 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 20240206 0.00 13450 20240206 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240219 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
9 20250219 090755 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 20240206 0.00 13450 20240206 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240219 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
10 20250218 160752 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 20240205 0.00 13450 20240205 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240219 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
11 20250218 150753 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 20240205 0.00 13450 20240205 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240219 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
12 20250218 140754 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 20240205 0.00 13450 20240205 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240219 0.00 N 102280 500 26 억 65844 N N 0 N 00 N