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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160733,58,100.00,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,-4972.00,21623.00,13450,20240130,0.00,13450,20240130,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240213,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250212,150732,58,100.00,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,-4972.00,21623.00,13450,20240130,0.00,13450,20240130,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240213,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250212,140733,58,100.00,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,-4972.00,21623.00,13450,20240130,0.00,13450,20240130,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240213,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250212,130735,58,100.00,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,-4972.00,21623.00,13450,20240130,0.00,13450,20240130,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240213,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250212,120732,58,100.00,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,-4972.00,21623.00,13450,20240130,0.00,13450,20240130,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240213,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250212,110731,58,100.00,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,-4972.00,21623.00,13450,20240130,0.00,13450,20240130,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240213,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250212,100725,58,100.00,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,-4972.00,21623.00,13450,20240130,0.00,13450,20240130,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240213,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250212,090730,58,100.00,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,-4972.00,21623.00,13450,20240130,0.00,13450,20240130,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240213,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250211,160734,58,100.00,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,-4972.00,21623.00,13450,20240129,0.00,13450,20240129,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240213,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250211,150734,58,100.00,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,-4972.00,21623.00,13450,20240129,0.00,13450,20240129,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240213,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20250211,140735,58,100.00,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,-4972.00,21623.00,13450,20240129,0.00,13450,20240129,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240213,0.00,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 20250212 160733 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 20240130 0.00 13450 20240130 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240213 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
3 20250212 150732 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 20240130 0.00 13450 20240130 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240213 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
4 20250212 140733 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 20240130 0.00 13450 20240130 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240213 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
5 20250212 130735 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 20240130 0.00 13450 20240130 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240213 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
6 20250212 120732 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 20240130 0.00 13450 20240130 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240213 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
7 20250212 110731 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 20240130 0.00 13450 20240130 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240213 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
8 20250212 100725 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 20240130 0.00 13450 20240130 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240213 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
9 20250212 090730 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 20240130 0.00 13450 20240130 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240213 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
10 20250211 160734 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 20240129 0.00 13450 20240129 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240213 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
11 20250211 150734 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 20240129 0.00 13450 20240129 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240213 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
12 20250211 140735 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 20240129 0.00 13450 20240129 0.00 13450 0.00 20250102 13450 0.00 20250102 13450 0.00 20241111 269 4900.00 20240213 0.00 N 102280 500 26 억 65844 N N 0 N 00 N