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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001070/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
20250217,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5370,-60,5,-1.10,47630590,8879,152.04,5440,5440,5330,7050,3810,5430,5364.41,0.36,0,-29,5683,5556,5473,5346,5263,5515,5305,53,1620,1000,3800,10,1,5300000,285,-7.75,0.17,12,0.17,-693.00,31283.00,8340,20240216,-35.61,4730,20241209,13.53,5850,-8.21,20250109,5260,2.09,20250102,7730,-30.53,20240220,4730,13.53,20241209,0.00,N,001070,1000,53 억,,19159,N,N,3,N,00,N
20250217,150116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5360,-70,5,-1.29,41039740,7653,131.04,5440,5440,5330,7050,3810,5430,5362.57,0.36,0,9,5683,5556,5473,5346,5263,5515,5305,53,1620,1000,3800,10,1,5300000,284,-7.73,0.17,12,0.14,-693.00,31283.00,8340,20240216,-35.73,4730,20241209,13.32,5850,-8.38,20250109,5260,1.90,20250102,7730,-30.66,20240220,4730,13.32,20241209,0.00,N,001070,1000,53 억,,19159,N,N,4,N,00,N
20250217,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5350,-80,5,-1.47,34492760,6434,110.17,5440,5440,5330,7050,3810,5430,5361.01,0.36,0,9,5683,5556,5473,5346,5263,5515,5305,53,1620,1000,3800,10,1,5300000,284,-7.72,0.17,12,0.12,-693.00,31283.00,8340,20240216,-35.85,4730,20241209,13.11,5850,-8.55,20250109,5260,1.71,20250102,7730,-30.79,20240220,4730,13.11,20241209,0.00,N,001070,1000,53 억,,19159,N,N,4,N,00,N
20250217,130115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5340,-90,5,-1.66,31286740,5834,99.90,5440,5440,5330,7050,3810,5430,5362.83,0.36,0,9,5683,5556,5473,5346,5263,5515,5305,53,1620,1000,3800,10,1,5300000,283,-7.71,0.17,12,0.11,-693.00,31283.00,8340,20240216,-35.97,4730,20241209,12.90,5850,-8.72,20250109,5260,1.52,20250102,7730,-30.92,20240220,4730,12.90,20241209,0.00,N,001070,1000,53 억,,19159,N,N,4,N,00,N
20250217,120115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5420,-10,5,-0.18,18373520,3418,58.53,5440,5440,5340,7050,3810,5430,5375.52,0.36,0,-25,5683,5556,5473,5346,5263,5515,5305,53,1620,1000,3800,10,1,5300000,287,-7.82,0.17,12,0.06,-693.00,31283.00,8340,20240216,-35.01,4730,20241209,14.59,5850,-7.35,20250109,5260,3.04,20250102,7730,-29.88,20240220,4730,14.59,20241209,0.00,N,001070,1000,53 억,,19159,N,N,4,N,00,N
20250217,110115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5390,-40,5,-0.74,14486190,2695,46.15,5440,5440,5340,7050,3810,5430,5375.21,0.36,0,-29,5683,5556,5473,5346,5263,5515,5305,53,1620,1000,3800,10,1,5300000,286,-7.78,0.17,12,0.05,-693.00,31283.00,8340,20240216,-35.37,4730,20241209,13.95,5850,-7.86,20250109,5260,2.47,20250102,7730,-30.27,20240220,4730,13.95,20241209,0.00,N,001070,1000,53 억,,19159,N,N,4,N,00,N
20250217,100115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5360,-70,5,-1.29,12988390,2416,41.37,5440,5440,5340,7050,3810,5430,5375.99,0.36,0,-29,5683,5556,5473,5346,5263,5515,5305,53,1620,1000,3800,10,1,5300000,284,-7.73,0.17,12,0.05,-693.00,31283.00,8340,20240216,-35.73,4730,20241209,13.32,5850,-8.38,20250109,5260,1.90,20250102,7730,-30.66,20240220,4730,13.32,20241209,0.00,N,001070,1000,53 억,,19159,N,N,4,N,00,N
20250217,090115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5430,0,3,0.00,87000,16,0.27,5440,5440,5430,7050,3810,5430,5437.50,0.36,0,0,5683,5556,5473,5346,5263,5515,5305,53,1620,1000,3800,10,1,5300000,288,-7.84,0.17,12,0.00,-693.00,31283.00,8340,20240216,-34.89,4730,20241209,14.80,5850,-7.18,20250109,5260,3.23,20250102,7730,-29.75,20240220,4730,14.80,20241209,0.00,N,001070,1000,53 억,,19159,N,N,4,N,00,N
20250214,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5430,-60,5,-1.09,31921410,5838,77.24,5530,5600,5390,7130,3850,5490,5467.87,0.27,0,71,5676,5582,5536,5442,5396,5560,5420,53,1640,1000,3840,10,1,5300000,288,-7.84,0.17,12,0.11,-693.00,31283.00,8340,20240216,-34.89,4730,20241209,14.80,5850,-7.18,20250109,5260,3.23,20250102,8340,-34.89,20240216,4730,14.80,20241209,0.00,N,001070,1000,53 억,,14088,N,N,4,N,00,N
20250214,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5410,-80,5,-1.46,30591060,5593,74.00,5530,5600,5390,7130,3850,5490,5469.53,0.27,0,217,5676,5582,5536,5442,5396,5560,5420,53,1640,1000,3840,10,1,5300000,287,-7.81,0.17,12,0.11,-693.00,31283.00,8340,20240216,-35.13,4730,20241209,14.38,5850,-7.52,20250109,5260,2.85,20250102,8340,-35.13,20240216,4730,14.38,20241209,0.00,N,001070,1000,53 억,,14088,N,N,6,N,00,N
20250214,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5400,-90,5,-1.64,28926130,5285,69.93,5530,5600,5390,7130,3850,5490,5473.25,0.27,0,217,5676,5582,5536,5442,5396,5560,5420,53,1640,1000,3840,10,1,5300000,286,-7.79,0.17,12,0.10,-693.00,31283.00,8340,20240216,-35.25,4730,20241209,14.16,5850,-7.69,20250109,5260,2.66,20250102,8340,-35.25,20240216,4730,14.16,20241209,0.00,N,001070,1000,53 억,,14088,N,N,6,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 20250217 160115 57 100.00 KOSPI 섬유·의류 N N N N N 5370 -60 5 -1.10 47630590 8879 152.04 5440 5440 5330 7050 3810 5430 5364.41 0.36 0 -29 5683 5556 5473 5346 5263 5515 5305 53 1620 1000 3800 10 1 5300000 285 -7.75 0.17 12 0.17 -693.00 31283.00 8340 20240216 -35.61 4730 20241209 13.53 5850 -8.21 20250109 5260 2.09 20250102 7730 -30.53 20240220 4730 13.53 20241209 0.00 N 001070 1000 53 억 19159 N N 3 N 00 N
3 20250217 150116 57 100.00 KOSPI 섬유·의류 N N N N N 5360 -70 5 -1.29 41039740 7653 131.04 5440 5440 5330 7050 3810 5430 5362.57 0.36 0 9 5683 5556 5473 5346 5263 5515 5305 53 1620 1000 3800 10 1 5300000 284 -7.73 0.17 12 0.14 -693.00 31283.00 8340 20240216 -35.73 4730 20241209 13.32 5850 -8.38 20250109 5260 1.90 20250102 7730 -30.66 20240220 4730 13.32 20241209 0.00 N 001070 1000 53 억 19159 N N 4 N 00 N
4 20250217 140115 57 100.00 KOSPI 섬유·의류 N N N N N 5350 -80 5 -1.47 34492760 6434 110.17 5440 5440 5330 7050 3810 5430 5361.01 0.36 0 9 5683 5556 5473 5346 5263 5515 5305 53 1620 1000 3800 10 1 5300000 284 -7.72 0.17 12 0.12 -693.00 31283.00 8340 20240216 -35.85 4730 20241209 13.11 5850 -8.55 20250109 5260 1.71 20250102 7730 -30.79 20240220 4730 13.11 20241209 0.00 N 001070 1000 53 억 19159 N N 4 N 00 N
5 20250217 130115 57 100.00 KOSPI 섬유·의류 N N N N N 5340 -90 5 -1.66 31286740 5834 99.90 5440 5440 5330 7050 3810 5430 5362.83 0.36 0 9 5683 5556 5473 5346 5263 5515 5305 53 1620 1000 3800 10 1 5300000 283 -7.71 0.17 12 0.11 -693.00 31283.00 8340 20240216 -35.97 4730 20241209 12.90 5850 -8.72 20250109 5260 1.52 20250102 7730 -30.92 20240220 4730 12.90 20241209 0.00 N 001070 1000 53 억 19159 N N 4 N 00 N
6 20250217 120115 57 100.00 KOSPI 섬유·의류 N N N N N 5420 -10 5 -0.18 18373520 3418 58.53 5440 5440 5340 7050 3810 5430 5375.52 0.36 0 -25 5683 5556 5473 5346 5263 5515 5305 53 1620 1000 3800 10 1 5300000 287 -7.82 0.17 12 0.06 -693.00 31283.00 8340 20240216 -35.01 4730 20241209 14.59 5850 -7.35 20250109 5260 3.04 20250102 7730 -29.88 20240220 4730 14.59 20241209 0.00 N 001070 1000 53 억 19159 N N 4 N 00 N
7 20250217 110115 57 100.00 KOSPI 섬유·의류 N N N N N 5390 -40 5 -0.74 14486190 2695 46.15 5440 5440 5340 7050 3810 5430 5375.21 0.36 0 -29 5683 5556 5473 5346 5263 5515 5305 53 1620 1000 3800 10 1 5300000 286 -7.78 0.17 12 0.05 -693.00 31283.00 8340 20240216 -35.37 4730 20241209 13.95 5850 -7.86 20250109 5260 2.47 20250102 7730 -30.27 20240220 4730 13.95 20241209 0.00 N 001070 1000 53 억 19159 N N 4 N 00 N
8 20250217 100115 57 100.00 KOSPI 섬유·의류 N N N N N 5360 -70 5 -1.29 12988390 2416 41.37 5440 5440 5340 7050 3810 5430 5375.99 0.36 0 -29 5683 5556 5473 5346 5263 5515 5305 53 1620 1000 3800 10 1 5300000 284 -7.73 0.17 12 0.05 -693.00 31283.00 8340 20240216 -35.73 4730 20241209 13.32 5850 -8.38 20250109 5260 1.90 20250102 7730 -30.66 20240220 4730 13.32 20241209 0.00 N 001070 1000 53 억 19159 N N 4 N 00 N
9 20250217 090115 57 100.00 KOSPI 섬유·의류 N N N N N 5430 0 3 0.00 87000 16 0.27 5440 5440 5430 7050 3810 5430 5437.50 0.36 0 0 5683 5556 5473 5346 5263 5515 5305 53 1620 1000 3800 10 1 5300000 288 -7.84 0.17 12 0.00 -693.00 31283.00 8340 20240216 -34.89 4730 20241209 14.80 5850 -7.18 20250109 5260 3.23 20250102 7730 -29.75 20240220 4730 14.80 20241209 0.00 N 001070 1000 53 억 19159 N N 4 N 00 N
10 20250214 160115 57 100.00 KOSPI 섬유·의류 N N N N N 5430 -60 5 -1.09 31921410 5838 77.24 5530 5600 5390 7130 3850 5490 5467.87 0.27 0 71 5676 5582 5536 5442 5396 5560 5420 53 1640 1000 3840 10 1 5300000 288 -7.84 0.17 12 0.11 -693.00 31283.00 8340 20240216 -34.89 4730 20241209 14.80 5850 -7.18 20250109 5260 3.23 20250102 8340 -34.89 20240216 4730 14.80 20241209 0.00 N 001070 1000 53 억 14088 N N 4 N 00 N
11 20250214 150115 57 100.00 KOSPI 섬유·의류 N N N N N 5410 -80 5 -1.46 30591060 5593 74.00 5530 5600 5390 7130 3850 5490 5469.53 0.27 0 217 5676 5582 5536 5442 5396 5560 5420 53 1640 1000 3840 10 1 5300000 287 -7.81 0.17 12 0.11 -693.00 31283.00 8340 20240216 -35.13 4730 20241209 14.38 5850 -7.52 20250109 5260 2.85 20250102 8340 -35.13 20240216 4730 14.38 20241209 0.00 N 001070 1000 53 억 14088 N N 6 N 00 N
12 20250214 140115 57 100.00 KOSPI 섬유·의류 N N N N N 5400 -90 5 -1.64 28926130 5285 69.93 5530 5600 5390 7130 3850 5490 5473.25 0.27 0 217 5676 5582 5536 5442 5396 5560 5420 53 1640 1000 3840 10 1 5300000 286 -7.79 0.17 12 0.10 -693.00 31283.00 8340 20240216 -35.25 4730 20241209 14.16 5850 -7.69 20250109 5260 2.66 20250102 8340 -35.25 20240216 4730 14.16 20241209 0.00 N 001070 1000 53 억 14088 N N 6 N 00 N