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
014990/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
20250228,160326,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,783,-14,5,-1.76,158601511,203021,97.44,797,803,771,1036,558,797,781.21,0.43,0,-30945,839,818,789,768,739,803,753,376,239,500,490,1,1,75112995,588,-34.04,1.48,12,0.27,-23.00,528.00,1250,20241213,-37.36,534,20240702,46.63,1056,-25.85,20250121,760,3.03,20250227,1250,-37.36,20241213,534,46.63,20240702,0.32,N,014990,500,375 억,,319709,N,N,0,N,00,N
20250228,150327,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,781,-16,5,-2.01,153117545,196007,94.08,797,803,771,1036,558,797,781.18,0.43,0,-29207,839,818,789,768,739,803,753,376,239,500,490,1,1,75112995,587,-33.96,1.48,12,0.26,-23.00,528.00,1250,20241213,-37.52,534,20240702,46.25,1056,-26.04,20250121,760,2.76,20250227,1250,-37.52,20241213,534,46.25,20240702,0.32,N,014990,500,375 억,,319709,N,N,0,N,00,N
20250228,140327,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,783,-14,5,-1.76,144184055,184507,88.56,797,803,771,1036,558,797,781.46,0.43,0,-31058,839,818,789,768,739,803,753,376,239,500,490,1,1,75112995,588,-34.04,1.48,12,0.25,-23.00,528.00,1250,20241213,-37.36,534,20240702,46.63,1056,-25.85,20250121,760,3.03,20250227,1250,-37.36,20241213,534,46.63,20240702,0.32,N,014990,500,375 억,,319709,N,N,0,N,00,N
20250228,130327,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,778,-19,5,-2.38,129257994,165351,79.36,797,803,771,1036,558,797,781.72,0.43,0,-30687,839,818,789,768,739,803,753,376,239,500,490,1,1,75112995,584,-33.83,1.47,12,0.22,-23.00,528.00,1250,20241213,-37.76,534,20240702,45.69,1056,-26.33,20250121,760,2.37,20250227,1250,-37.76,20241213,534,45.69,20240702,0.32,N,014990,500,375 억,,319709,N,N,0,N,00,N
20250228,120325,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,772,-25,5,-3.14,113254339,144670,69.44,797,803,771,1036,558,797,782.85,0.43,0,-29344,839,818,789,768,739,803,753,376,239,500,490,1,1,75112995,580,-33.57,1.46,12,0.19,-23.00,528.00,1250,20241213,-38.24,534,20240702,44.57,1056,-26.89,20250121,760,1.58,20250227,1250,-38.24,20241213,534,44.57,20240702,0.32,N,014990,500,375 억,,319709,N,N,0,N,00,N
20250228,110325,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,785,-12,5,-1.51,80863798,102896,49.39,797,803,780,1036,558,797,785.88,0.43,0,-24690,839,818,789,768,739,803,753,376,239,500,490,1,1,75112995,590,-34.13,1.49,12,0.14,-23.00,528.00,1250,20241213,-37.20,534,20240702,47.00,1056,-25.66,20250121,760,3.29,20250227,1250,-37.20,20241213,534,47.00,20240702,0.32,N,014990,500,375 억,,319709,N,N,0,N,00,N
20250228,100325,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,788,-9,5,-1.13,54869391,69690,33.45,797,803,783,1036,558,797,787.34,0.43,0,-14146,839,818,789,768,739,803,753,376,239,500,490,1,1,75112995,592,-34.26,1.49,12,0.09,-23.00,528.00,1250,20241213,-36.96,534,20240702,47.57,1056,-25.38,20250121,760,3.68,20250227,1250,-36.96,20241213,534,47.57,20240702,0.32,N,014990,500,375 억,,319709,N,N,0,N,00,N
20250228,090326,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,796,-1,5,-0.13,8638647,10849,5.21,797,797,783,1036,558,797,796.26,0.43,0,-4871,839,818,789,768,739,803,753,376,239,500,490,1,1,75112995,598,-34.61,1.51,12,0.01,-23.00,528.00,1250,20241213,-36.32,534,20240702,49.06,1056,-24.62,20250121,760,4.74,20250227,1250,-36.32,20241213,534,49.06,20240702,0.32,N,014990,500,375 억,,319709,N,N,0,N,00,N
20250227,160325,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,797,-8,5,-0.99,165869598,208312,95.63,810,810,760,1046,564,805,796.26,0.50,0,-57027,831,818,806,793,781,824,799,376,241,500,490,1,1,75112995,599,-34.65,1.51,12,0.28,-23.00,528.00,1250,20241213,-36.24,534,20240702,49.25,1056,-24.53,20250121,760,4.87,20250227,1250,-36.24,20241213,534,49.25,20240702,0.32,N,014990,500,375 억,,376588,N,N,0,N,00,N
20250227,150323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,801,-4,5,-0.50,161688459,203073,93.23,810,810,760,1046,564,805,796.21,0.50,0,-57296,831,818,806,793,781,824,799,376,241,500,490,1,1,75112995,602,-34.83,1.52,12,0.27,-23.00,528.00,1250,20241213,-35.92,534,20240702,50.00,1056,-24.15,20250121,760,5.39,20250227,1250,-35.92,20241213,534,50.00,20240702,0.32,N,014990,500,375 억,,376588,N,N,0,N,00,N
20250227,140324,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,803,-2,5,-0.25,151917477,190834,87.61,810,810,760,1046,564,805,796.07,0.50,0,-51392,831,818,806,793,781,824,799,376,241,500,490,1,1,75112995,603,-34.91,1.52,12,0.25,-23.00,528.00,1250,20241213,-35.76,534,20240702,50.37,1056,-23.96,20250121,760,5.66,20250227,1250,-35.76,20241213,534,50.37,20240702,0.32,N,014990,500,375 억,,376588,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 160326 57 100.00 KOSPI 섬유·의류 N N N N N 783 -14 5 -1.76 158601511 203021 97.44 797 803 771 1036 558 797 781.21 0.43 0 -30945 839 818 789 768 739 803 753 376 239 500 490 1 1 75112995 588 -34.04 1.48 12 0.27 -23.00 528.00 1250 20241213 -37.36 534 20240702 46.63 1056 -25.85 20250121 760 3.03 20250227 1250 -37.36 20241213 534 46.63 20240702 0.32 N 014990 500 375 억 319709 N N 0 N 00 N
3 20250228 150327 57 100.00 KOSPI 섬유·의류 N N N N N 781 -16 5 -2.01 153117545 196007 94.08 797 803 771 1036 558 797 781.18 0.43 0 -29207 839 818 789 768 739 803 753 376 239 500 490 1 1 75112995 587 -33.96 1.48 12 0.26 -23.00 528.00 1250 20241213 -37.52 534 20240702 46.25 1056 -26.04 20250121 760 2.76 20250227 1250 -37.52 20241213 534 46.25 20240702 0.32 N 014990 500 375 억 319709 N N 0 N 00 N
4 20250228 140327 57 100.00 KOSPI 섬유·의류 N N N N N 783 -14 5 -1.76 144184055 184507 88.56 797 803 771 1036 558 797 781.46 0.43 0 -31058 839 818 789 768 739 803 753 376 239 500 490 1 1 75112995 588 -34.04 1.48 12 0.25 -23.00 528.00 1250 20241213 -37.36 534 20240702 46.63 1056 -25.85 20250121 760 3.03 20250227 1250 -37.36 20241213 534 46.63 20240702 0.32 N 014990 500 375 억 319709 N N 0 N 00 N
5 20250228 130327 57 100.00 KOSPI 섬유·의류 N N N N N 778 -19 5 -2.38 129257994 165351 79.36 797 803 771 1036 558 797 781.72 0.43 0 -30687 839 818 789 768 739 803 753 376 239 500 490 1 1 75112995 584 -33.83 1.47 12 0.22 -23.00 528.00 1250 20241213 -37.76 534 20240702 45.69 1056 -26.33 20250121 760 2.37 20250227 1250 -37.76 20241213 534 45.69 20240702 0.32 N 014990 500 375 억 319709 N N 0 N 00 N
6 20250228 120325 57 100.00 KOSPI 섬유·의류 N N N N N 772 -25 5 -3.14 113254339 144670 69.44 797 803 771 1036 558 797 782.85 0.43 0 -29344 839 818 789 768 739 803 753 376 239 500 490 1 1 75112995 580 -33.57 1.46 12 0.19 -23.00 528.00 1250 20241213 -38.24 534 20240702 44.57 1056 -26.89 20250121 760 1.58 20250227 1250 -38.24 20241213 534 44.57 20240702 0.32 N 014990 500 375 억 319709 N N 0 N 00 N
7 20250228 110325 57 100.00 KOSPI 섬유·의류 N N N N N 785 -12 5 -1.51 80863798 102896 49.39 797 803 780 1036 558 797 785.88 0.43 0 -24690 839 818 789 768 739 803 753 376 239 500 490 1 1 75112995 590 -34.13 1.49 12 0.14 -23.00 528.00 1250 20241213 -37.20 534 20240702 47.00 1056 -25.66 20250121 760 3.29 20250227 1250 -37.20 20241213 534 47.00 20240702 0.32 N 014990 500 375 억 319709 N N 0 N 00 N
8 20250228 100325 57 100.00 KOSPI 섬유·의류 N N N N N 788 -9 5 -1.13 54869391 69690 33.45 797 803 783 1036 558 797 787.34 0.43 0 -14146 839 818 789 768 739 803 753 376 239 500 490 1 1 75112995 592 -34.26 1.49 12 0.09 -23.00 528.00 1250 20241213 -36.96 534 20240702 47.57 1056 -25.38 20250121 760 3.68 20250227 1250 -36.96 20241213 534 47.57 20240702 0.32 N 014990 500 375 억 319709 N N 0 N 00 N
9 20250228 090326 57 100.00 KOSPI 섬유·의류 N N N N N 796 -1 5 -0.13 8638647 10849 5.21 797 797 783 1036 558 797 796.26 0.43 0 -4871 839 818 789 768 739 803 753 376 239 500 490 1 1 75112995 598 -34.61 1.51 12 0.01 -23.00 528.00 1250 20241213 -36.32 534 20240702 49.06 1056 -24.62 20250121 760 4.74 20250227 1250 -36.32 20241213 534 49.06 20240702 0.32 N 014990 500 375 억 319709 N N 0 N 00 N
10 20250227 160325 57 100.00 KOSPI 섬유·의류 N N N N N 797 -8 5 -0.99 165869598 208312 95.63 810 810 760 1046 564 805 796.26 0.50 0 -57027 831 818 806 793 781 824 799 376 241 500 490 1 1 75112995 599 -34.65 1.51 12 0.28 -23.00 528.00 1250 20241213 -36.24 534 20240702 49.25 1056 -24.53 20250121 760 4.87 20250227 1250 -36.24 20241213 534 49.25 20240702 0.32 N 014990 500 375 억 376588 N N 0 N 00 N
11 20250227 150323 57 100.00 KOSPI 섬유·의류 N N N N N 801 -4 5 -0.50 161688459 203073 93.23 810 810 760 1046 564 805 796.21 0.50 0 -57296 831 818 806 793 781 824 799 376 241 500 490 1 1 75112995 602 -34.83 1.52 12 0.27 -23.00 528.00 1250 20241213 -35.92 534 20240702 50.00 1056 -24.15 20250121 760 5.39 20250227 1250 -35.92 20241213 534 50.00 20240702 0.32 N 014990 500 375 억 376588 N N 0 N 00 N
12 20250227 140324 57 100.00 KOSPI 섬유·의류 N N N N N 803 -2 5 -0.25 151917477 190834 87.61 810 810 760 1046 564 805 796.07 0.50 0 -51392 831 818 806 793 781 824 799 376 241 500 490 1 1 75112995 603 -34.91 1.52 12 0.25 -23.00 528.00 1250 20241213 -35.76 534 20240702 50.37 1056 -23.96 20250121 760 5.66 20250227 1250 -35.76 20241213 534 50.37 20240702 0.32 N 014990 500 375 억 376588 N N 0 N 00 N