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
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
20250219,160800,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12590,-10,5,-0.08,2270537400,179770,154.31,12670,12720,12580,16380,8820,12600,12630.24,4.67,0,-63629,12800,12700,12630,12530,12460,12665,12495,200,3780,500,9070,10,1,40000000,5036,4.49,0.77,12,0.45,2801.00,16450.00,25350,20240531,-50.34,12560,20250203,0.24,14130,-10.90,20250102,12560,0.24,20250203,25350,-50.34,20240531,12560,0.24,20250203,0.55,N,105630,500,200 억,,1867873,N,N,204,N,00,N
20250219,150803,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12600,0,3,0.00,1886228730,149258,128.12,12670,12720,12580,16380,8820,12600,12637.37,4.67,0,-34821,12800,12700,12630,12530,12460,12665,12495,200,3780,500,9070,10,1,40000000,5040,4.50,0.77,12,0.37,2801.00,16450.00,25350,20240531,-50.30,12560,20250203,0.32,14130,-10.83,20250102,12560,0.32,20250203,25350,-50.30,20240531,12560,0.32,20250203,0.55,N,105630,500,200 억,,1867873,N,N,112,N,00,N
20250219,140759,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12610,10,2,0.08,1669612680,132075,113.37,12670,12720,12580,16380,8820,12600,12641.40,4.67,0,-26178,12800,12700,12630,12530,12460,12665,12495,200,3780,500,9070,10,1,40000000,5044,4.50,0.77,12,0.33,2801.00,16450.00,25350,20240531,-50.26,12560,20250203,0.40,14130,-10.76,20250102,12560,0.40,20250203,25350,-50.26,20240531,12560,0.40,20250203,0.55,N,105630,500,200 억,,1867873,N,N,112,N,00,N
20250219,130800,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12620,20,2,0.16,1427331950,112863,96.88,12670,12720,12580,16380,8820,12600,12646.59,4.67,0,-16290,12800,12700,12630,12530,12460,12665,12495,200,3780,500,9070,10,1,40000000,5048,4.51,0.77,12,0.28,2801.00,16450.00,25350,20240531,-50.22,12560,20250203,0.48,14130,-10.69,20250102,12560,0.48,20250203,25350,-50.22,20240531,12560,0.48,20250203,0.55,N,105630,500,200 억,,1867873,N,N,112,N,00,N
20250219,120759,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12620,20,2,0.16,1212467200,95836,82.26,12670,12720,12580,16380,8820,12600,12651.48,4.67,0,-9461,12800,12700,12630,12530,12460,12665,12495,200,3780,500,9070,10,1,40000000,5048,4.51,0.77,12,0.24,2801.00,16450.00,25350,20240531,-50.22,12560,20250203,0.48,14130,-10.69,20250102,12560,0.48,20250203,25350,-50.22,20240531,12560,0.48,20250203,0.55,N,105630,500,200 억,,1867873,N,N,112,N,00,N
20250219,110800,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12640,40,2,0.32,1020934550,80666,69.24,12670,12720,12580,16380,8820,12600,12656.32,4.67,0,-4306,12800,12700,12630,12530,12460,12665,12495,200,3780,500,9070,10,1,40000000,5056,4.51,0.77,12,0.20,2801.00,16450.00,25350,20240531,-50.14,12560,20250203,0.64,14130,-10.54,20250102,12560,0.64,20250203,25350,-50.14,20240531,12560,0.64,20250203,0.55,N,105630,500,200 억,,1867873,N,N,112,N,00,N
20250219,100800,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12660,60,2,0.48,531031490,41880,35.95,12670,12720,12620,16380,8820,12600,12679.84,4.67,0,-4354,12800,12700,12630,12530,12460,12665,12495,200,3780,500,9070,10,1,40000000,5064,4.52,0.77,12,0.10,2801.00,16450.00,25350,20240531,-50.06,12560,20250203,0.80,14130,-10.40,20250102,12560,0.80,20250203,25350,-50.06,20240531,12560,0.80,20250203,0.55,N,105630,500,200 억,,1867873,N,N,112,N,00,N
20250219,090801,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12670,70,2,0.56,69388180,5476,4.70,12670,12690,12630,16380,8820,12600,12671.34,4.67,0,622,12800,12700,12630,12530,12460,12665,12495,200,3780,500,9070,10,1,40000000,5068,4.52,0.77,12,0.01,2801.00,16450.00,25350,20240531,-50.02,12560,20250203,0.88,14130,-10.33,20250102,12560,0.88,20250203,25350,-50.02,20240531,12560,0.88,20250203,0.55,N,105630,500,200 억,,1867873,N,N,112,N,00,N
20250218,160758,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,12600,-40,5,-0.32,1462428190,116161,95.78,12730,12730,12560,16430,8850,12640,12589.66,4.81,0,-44913,12860,12750,12690,12580,12520,12720,12550,200,3790,500,9100,10,1,40000000,5040,4.50,0.77,12,0.29,2801.00,16450.00,25350,20240531,-50.30,12560,20250218,0.32,14130,-10.83,20250102,12560,0.32,20250218,25350,-50.30,20240531,12560,0.32,20250218,0.48,N,105630,500,200 억,,1922248,N,N,112,N,00,N
20250218,150759,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,12580,-60,5,-0.47,1394153970,110738,91.31,12730,12730,12560,16430,8850,12640,12589.66,4.81,0,-43286,12860,12750,12690,12580,12520,12720,12550,200,3790,500,9100,10,1,40000000,5032,4.49,0.76,12,0.28,2801.00,16450.00,25350,20240531,-50.37,12560,20250218,0.16,14130,-10.97,20250102,12560,0.16,20250218,25350,-50.37,20240531,12560,0.16,20250218,0.48,N,105630,500,200 억,,1922248,N,N,23,N,00,N
20250218,140800,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,12560,-80,5,-0.63,1269179860,100795,83.11,12730,12730,12560,16430,8850,12640,12591.69,4.81,0,-39992,12860,12750,12690,12580,12520,12720,12550,200,3790,500,9100,10,1,40000000,5024,4.48,0.76,12,0.25,2801.00,16450.00,25350,20240531,-50.45,12560,20250218,0.00,14130,-11.11,20250102,12560,0.00,20250218,25350,-50.45,20240531,12560,0.00,20250218,0.48,N,105630,500,200 억,,1922248,N,N,23,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 160800 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12590 -10 5 -0.08 2270537400 179770 154.31 12670 12720 12580 16380 8820 12600 12630.24 4.67 0 -63629 12800 12700 12630 12530 12460 12665 12495 200 3780 500 9070 10 1 40000000 5036 4.49 0.77 12 0.45 2801.00 16450.00 25350 20240531 -50.34 12560 20250203 0.24 14130 -10.90 20250102 12560 0.24 20250203 25350 -50.34 20240531 12560 0.24 20250203 0.55 N 105630 500 200 억 1867873 N N 204 N 00 N
3 20250219 150803 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12600 0 3 0.00 1886228730 149258 128.12 12670 12720 12580 16380 8820 12600 12637.37 4.67 0 -34821 12800 12700 12630 12530 12460 12665 12495 200 3780 500 9070 10 1 40000000 5040 4.50 0.77 12 0.37 2801.00 16450.00 25350 20240531 -50.30 12560 20250203 0.32 14130 -10.83 20250102 12560 0.32 20250203 25350 -50.30 20240531 12560 0.32 20250203 0.55 N 105630 500 200 억 1867873 N N 112 N 00 N
4 20250219 140759 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12610 10 2 0.08 1669612680 132075 113.37 12670 12720 12580 16380 8820 12600 12641.40 4.67 0 -26178 12800 12700 12630 12530 12460 12665 12495 200 3780 500 9070 10 1 40000000 5044 4.50 0.77 12 0.33 2801.00 16450.00 25350 20240531 -50.26 12560 20250203 0.40 14130 -10.76 20250102 12560 0.40 20250203 25350 -50.26 20240531 12560 0.40 20250203 0.55 N 105630 500 200 억 1867873 N N 112 N 00 N
5 20250219 130800 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12620 20 2 0.16 1427331950 112863 96.88 12670 12720 12580 16380 8820 12600 12646.59 4.67 0 -16290 12800 12700 12630 12530 12460 12665 12495 200 3780 500 9070 10 1 40000000 5048 4.51 0.77 12 0.28 2801.00 16450.00 25350 20240531 -50.22 12560 20250203 0.48 14130 -10.69 20250102 12560 0.48 20250203 25350 -50.22 20240531 12560 0.48 20250203 0.55 N 105630 500 200 억 1867873 N N 112 N 00 N
6 20250219 120759 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12620 20 2 0.16 1212467200 95836 82.26 12670 12720 12580 16380 8820 12600 12651.48 4.67 0 -9461 12800 12700 12630 12530 12460 12665 12495 200 3780 500 9070 10 1 40000000 5048 4.51 0.77 12 0.24 2801.00 16450.00 25350 20240531 -50.22 12560 20250203 0.48 14130 -10.69 20250102 12560 0.48 20250203 25350 -50.22 20240531 12560 0.48 20250203 0.55 N 105630 500 200 억 1867873 N N 112 N 00 N
7 20250219 110800 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12640 40 2 0.32 1020934550 80666 69.24 12670 12720 12580 16380 8820 12600 12656.32 4.67 0 -4306 12800 12700 12630 12530 12460 12665 12495 200 3780 500 9070 10 1 40000000 5056 4.51 0.77 12 0.20 2801.00 16450.00 25350 20240531 -50.14 12560 20250203 0.64 14130 -10.54 20250102 12560 0.64 20250203 25350 -50.14 20240531 12560 0.64 20250203 0.55 N 105630 500 200 억 1867873 N N 112 N 00 N
8 20250219 100800 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12660 60 2 0.48 531031490 41880 35.95 12670 12720 12620 16380 8820 12600 12679.84 4.67 0 -4354 12800 12700 12630 12530 12460 12665 12495 200 3780 500 9070 10 1 40000000 5064 4.52 0.77 12 0.10 2801.00 16450.00 25350 20240531 -50.06 12560 20250203 0.80 14130 -10.40 20250102 12560 0.80 20250203 25350 -50.06 20240531 12560 0.80 20250203 0.55 N 105630 500 200 억 1867873 N N 112 N 00 N
9 20250219 090801 55 60.00 KOSPI200 섬유·의류 N N N Y 60 N 12670 70 2 0.56 69388180 5476 4.70 12670 12690 12630 16380 8820 12600 12671.34 4.67 0 622 12800 12700 12630 12530 12460 12665 12495 200 3780 500 9070 10 1 40000000 5068 4.52 0.77 12 0.01 2801.00 16450.00 25350 20240531 -50.02 12560 20250203 0.88 14130 -10.33 20250102 12560 0.88 20250203 25350 -50.02 20240531 12560 0.88 20250203 0.55 N 105630 500 200 억 1867873 N N 112 N 00 N
10 20250218 160758 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 12600 -40 5 -0.32 1462428190 116161 95.78 12730 12730 12560 16430 8850 12640 12589.66 4.81 0 -44913 12860 12750 12690 12580 12520 12720 12550 200 3790 500 9100 10 1 40000000 5040 4.50 0.77 12 0.29 2801.00 16450.00 25350 20240531 -50.30 12560 20250218 0.32 14130 -10.83 20250102 12560 0.32 20250218 25350 -50.30 20240531 12560 0.32 20250218 0.48 N 105630 500 200 억 1922248 N N 112 N 00 N
11 20250218 150759 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 12580 -60 5 -0.47 1394153970 110738 91.31 12730 12730 12560 16430 8850 12640 12589.66 4.81 0 -43286 12860 12750 12690 12580 12520 12720 12550 200 3790 500 9100 10 1 40000000 5032 4.49 0.76 12 0.28 2801.00 16450.00 25350 20240531 -50.37 12560 20250218 0.16 14130 -10.97 20250102 12560 0.16 20250218 25350 -50.37 20240531 12560 0.16 20250218 0.48 N 105630 500 200 억 1922248 N N 23 N 00 N
12 20250218 140800 55 60.00 KOSPI200 신저가 섬유·의류 N N N Y 60 N 12560 -80 5 -0.63 1269179860 100795 83.11 12730 12730 12560 16430 8850 12640 12591.69 4.81 0 -39992 12860 12750 12690 12580 12520 12720 12550 200 3790 500 9100 10 1 40000000 5024 4.48 0.76 12 0.25 2801.00 16450.00 25350 20240531 -50.45 12560 20250218 0.00 14130 -11.11 20250102 12560 0.00 20250218 25350 -50.45 20240531 12560 0.00 20250218 0.48 N 105630 500 200 억 1922248 N N 23 N 00 N