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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002070/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
20250228,160130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,820,-26,5,-3.07,59291195,71301,93.53,846,846,819,1099,593,846,831.56,0.78,0,-4371,878,861,853,836,828,858,833,149,253,500,600,1,1,29793990,244,-3.14,0.28,12,0.24,-261.00,2957.00,1199,20240219,-31.61,730,20241115,12.33,939,-12.67,20250103,801,2.37,20250219,1197,-31.50,20241211,730,12.33,20241115,0.06,N,002070,500,148 억,,232302,N,N,0,N,00,N
20250228,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,824,-22,5,-2.60,53291959,64020,83.98,846,846,819,1099,593,846,832.43,0.78,0,-3169,878,861,853,836,828,858,833,149,253,500,600,1,1,29793990,246,-3.16,0.28,12,0.21,-261.00,2957.00,1199,20240219,-31.28,730,20241115,12.88,939,-12.25,20250103,801,2.87,20250219,1197,-31.16,20241211,730,12.88,20241115,0.06,N,002070,500,148 억,,232302,N,N,0,N,00,N
20250228,140130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,826,-20,5,-2.36,44186161,52929,69.43,846,846,819,1099,593,846,834.82,0.78,0,-2682,878,861,853,836,828,858,833,149,253,500,600,1,1,29793990,246,-3.16,0.28,12,0.18,-261.00,2957.00,1199,20240219,-31.11,730,20241115,13.15,939,-12.03,20250103,801,3.12,20250219,1197,-30.99,20241211,730,13.15,20241115,0.06,N,002070,500,148 억,,232302,N,N,0,N,00,N
20250228,130130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,827,-19,5,-2.25,42342695,50699,66.50,846,846,819,1099,593,846,835.18,0.78,0,-2336,878,861,853,836,828,858,833,149,253,500,600,1,1,29793990,246,-3.17,0.28,12,0.17,-261.00,2957.00,1199,20240219,-31.03,730,20241115,13.29,939,-11.93,20250103,801,3.25,20250219,1197,-30.91,20241211,730,13.29,20241115,0.06,N,002070,500,148 억,,232302,N,N,0,N,00,N
20250228,120129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,829,-17,5,-2.01,35648505,42567,55.84,846,846,825,1099,593,846,837.47,0.78,0,-3649,878,861,853,836,828,858,833,149,253,500,600,1,1,29793990,247,-3.18,0.28,12,0.14,-261.00,2957.00,1199,20240219,-30.86,730,20241115,13.56,939,-11.71,20250103,801,3.50,20250219,1197,-30.74,20241211,730,13.56,20241115,0.06,N,002070,500,148 억,,232302,N,N,0,N,00,N
20250228,110130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,831,-15,5,-1.77,28394739,33809,44.35,846,846,829,1099,593,846,839.86,0.78,0,-1996,878,861,853,836,828,858,833,149,253,500,600,1,1,29793990,248,-3.18,0.28,12,0.11,-261.00,2957.00,1199,20240219,-30.69,730,20241115,13.84,939,-11.50,20250103,801,3.75,20250219,1197,-30.58,20241211,730,13.84,20241115,0.06,N,002070,500,148 억,,232302,N,N,0,N,00,N
20250228,100130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,837,-9,5,-1.06,23398916,27800,36.47,846,846,834,1099,593,846,841.69,0.78,0,-1598,878,861,853,836,828,858,833,149,253,500,600,1,1,29793990,249,-3.21,0.28,12,0.09,-261.00,2957.00,1199,20240219,-30.19,730,20241115,14.66,939,-10.86,20250103,801,4.49,20250219,1197,-30.08,20241211,730,14.66,20241115,0.06,N,002070,500,148 억,,232302,N,N,0,N,00,N
20250228,090131,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,845,-1,5,-0.12,12642302,14945,19.60,846,846,840,1099,593,846,845.92,0.78,0,-665,878,861,853,836,828,858,833,149,253,500,600,1,1,29793990,252,-3.24,0.29,12,0.05,-261.00,2957.00,1199,20240219,-29.52,730,20241115,15.75,939,-10.01,20250103,801,5.49,20250219,1197,-29.41,20241211,730,15.75,20241115,0.06,N,002070,500,148 억,,232302,N,N,0,N,00,N
20250227,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,846,-1,5,-0.12,64737455,76180,96.49,848,870,845,1101,593,847,849.80,0.78,0,1140,875,860,852,837,829,868,845,149,254,500,600,1,1,29793990,252,-3.24,0.29,12,0.26,-261.00,2957.00,1203,20240216,-29.68,730,20241115,15.89,939,-9.90,20250103,801,5.62,20250219,1197,-29.32,20241211,730,15.89,20241115,0.06,N,002070,500,148 억,,231162,N,N,0,N,00,N
20250227,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,850,3,2,0.35,60393599,71046,89.98,848,870,846,1101,593,847,850.06,0.78,0,2109,875,860,852,837,829,868,845,149,254,500,600,1,1,29793990,253,-3.26,0.29,12,0.24,-261.00,2957.00,1203,20240216,-29.34,730,20241115,16.44,939,-9.48,20250103,801,6.12,20250219,1197,-28.99,20241211,730,16.44,20241115,0.06,N,002070,500,148 억,,231162,N,N,0,N,00,N
20250227,140130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,847,0,3,0.00,57994541,68212,86.39,848,870,847,1101,593,847,850.21,0.78,0,1932,875,860,852,837,829,868,845,149,254,500,600,1,1,29793990,252,-3.25,0.29,12,0.23,-261.00,2957.00,1203,20240216,-29.59,730,20241115,16.03,939,-9.80,20250103,801,5.74,20250219,1197,-29.24,20241211,730,16.03,20241115,0.06,N,002070,500,148 억,,231162,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 20250228 160130 57 100.00 KOSPI 섬유·의류 N N N N N 820 -26 5 -3.07 59291195 71301 93.53 846 846 819 1099 593 846 831.56 0.78 0 -4371 878 861 853 836 828 858 833 149 253 500 600 1 1 29793990 244 -3.14 0.28 12 0.24 -261.00 2957.00 1199 20240219 -31.61 730 20241115 12.33 939 -12.67 20250103 801 2.37 20250219 1197 -31.50 20241211 730 12.33 20241115 0.06 N 002070 500 148 억 232302 N N 0 N 00 N
3 20250228 150130 57 100.00 KOSPI 섬유·의류 N N N N N 824 -22 5 -2.60 53291959 64020 83.98 846 846 819 1099 593 846 832.43 0.78 0 -3169 878 861 853 836 828 858 833 149 253 500 600 1 1 29793990 246 -3.16 0.28 12 0.21 -261.00 2957.00 1199 20240219 -31.28 730 20241115 12.88 939 -12.25 20250103 801 2.87 20250219 1197 -31.16 20241211 730 12.88 20241115 0.06 N 002070 500 148 억 232302 N N 0 N 00 N
4 20250228 140130 57 100.00 KOSPI 섬유·의류 N N N N N 826 -20 5 -2.36 44186161 52929 69.43 846 846 819 1099 593 846 834.82 0.78 0 -2682 878 861 853 836 828 858 833 149 253 500 600 1 1 29793990 246 -3.16 0.28 12 0.18 -261.00 2957.00 1199 20240219 -31.11 730 20241115 13.15 939 -12.03 20250103 801 3.12 20250219 1197 -30.99 20241211 730 13.15 20241115 0.06 N 002070 500 148 억 232302 N N 0 N 00 N
5 20250228 130130 57 100.00 KOSPI 섬유·의류 N N N N N 827 -19 5 -2.25 42342695 50699 66.50 846 846 819 1099 593 846 835.18 0.78 0 -2336 878 861 853 836 828 858 833 149 253 500 600 1 1 29793990 246 -3.17 0.28 12 0.17 -261.00 2957.00 1199 20240219 -31.03 730 20241115 13.29 939 -11.93 20250103 801 3.25 20250219 1197 -30.91 20241211 730 13.29 20241115 0.06 N 002070 500 148 억 232302 N N 0 N 00 N
6 20250228 120129 57 100.00 KOSPI 섬유·의류 N N N N N 829 -17 5 -2.01 35648505 42567 55.84 846 846 825 1099 593 846 837.47 0.78 0 -3649 878 861 853 836 828 858 833 149 253 500 600 1 1 29793990 247 -3.18 0.28 12 0.14 -261.00 2957.00 1199 20240219 -30.86 730 20241115 13.56 939 -11.71 20250103 801 3.50 20250219 1197 -30.74 20241211 730 13.56 20241115 0.06 N 002070 500 148 억 232302 N N 0 N 00 N
7 20250228 110130 57 100.00 KOSPI 섬유·의류 N N N N N 831 -15 5 -1.77 28394739 33809 44.35 846 846 829 1099 593 846 839.86 0.78 0 -1996 878 861 853 836 828 858 833 149 253 500 600 1 1 29793990 248 -3.18 0.28 12 0.11 -261.00 2957.00 1199 20240219 -30.69 730 20241115 13.84 939 -11.50 20250103 801 3.75 20250219 1197 -30.58 20241211 730 13.84 20241115 0.06 N 002070 500 148 억 232302 N N 0 N 00 N
8 20250228 100130 57 100.00 KOSPI 섬유·의류 N N N N N 837 -9 5 -1.06 23398916 27800 36.47 846 846 834 1099 593 846 841.69 0.78 0 -1598 878 861 853 836 828 858 833 149 253 500 600 1 1 29793990 249 -3.21 0.28 12 0.09 -261.00 2957.00 1199 20240219 -30.19 730 20241115 14.66 939 -10.86 20250103 801 4.49 20250219 1197 -30.08 20241211 730 14.66 20241115 0.06 N 002070 500 148 억 232302 N N 0 N 00 N
9 20250228 090131 57 100.00 KOSPI 섬유·의류 N N N N N 845 -1 5 -0.12 12642302 14945 19.60 846 846 840 1099 593 846 845.92 0.78 0 -665 878 861 853 836 828 858 833 149 253 500 600 1 1 29793990 252 -3.24 0.29 12 0.05 -261.00 2957.00 1199 20240219 -29.52 730 20241115 15.75 939 -10.01 20250103 801 5.49 20250219 1197 -29.41 20241211 730 15.75 20241115 0.06 N 002070 500 148 억 232302 N N 0 N 00 N
10 20250227 160129 57 100.00 KOSPI 섬유·의류 N N N N N 846 -1 5 -0.12 64737455 76180 96.49 848 870 845 1101 593 847 849.80 0.78 0 1140 875 860 852 837 829 868 845 149 254 500 600 1 1 29793990 252 -3.24 0.29 12 0.26 -261.00 2957.00 1203 20240216 -29.68 730 20241115 15.89 939 -9.90 20250103 801 5.62 20250219 1197 -29.32 20241211 730 15.89 20241115 0.06 N 002070 500 148 억 231162 N N 0 N 00 N
11 20250227 150130 57 100.00 KOSPI 섬유·의류 N N N N N 850 3 2 0.35 60393599 71046 89.98 848 870 846 1101 593 847 850.06 0.78 0 2109 875 860 852 837 829 868 845 149 254 500 600 1 1 29793990 253 -3.26 0.29 12 0.24 -261.00 2957.00 1203 20240216 -29.34 730 20241115 16.44 939 -9.48 20250103 801 6.12 20250219 1197 -28.99 20241211 730 16.44 20241115 0.06 N 002070 500 148 억 231162 N N 0 N 00 N
12 20250227 140130 57 100.00 KOSPI 섬유·의류 N N N N N 847 0 3 0.00 57994541 68212 86.39 848 870 847 1101 593 847 850.21 0.78 0 1932 875 860 852 837 829 868 845 149 254 500 600 1 1 29793990 252 -3.25 0.29 12 0.23 -261.00 2957.00 1203 20240216 -29.59 730 20241115 16.03 939 -9.80 20250103 801 5.74 20250219 1197 -29.24 20241211 730 16.03 20241115 0.06 N 002070 500 148 억 231162 N N 0 N 00 N