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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,828,3,2,0.36,60747655,73432,132.72,832,835,819,1072,578,825,827.27,0.80,0,2226,843,833,822,812,801,828,807,149,247,500,590,1,1,29793990,247,-3.17,0.28,12,0.25,-261.00,2957.00,1203,20240216,-31.17,730,20241115,13.42,939,-11.82,20250103,801,3.37,20250219,1197,-30.83,20241211,730,13.42,20241115,0.06,N,002070,500,148 억,,237766,N,N,0,N,00,N
20250221,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,833,8,2,0.97,58302930,70490,127.41,832,833,819,1072,578,825,827.11,0.80,0,2439,843,833,822,812,801,828,807,149,247,500,590,1,1,29793990,248,-3.19,0.28,12,0.24,-261.00,2957.00,1203,20240216,-30.76,730,20241115,14.11,939,-11.29,20250103,801,4.00,20250219,1197,-30.41,20241211,730,14.11,20241115,0.06,N,002070,500,148 억,,237766,N,N,0,N,00,N
20250221,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,826,1,2,0.12,41758768,50556,91.38,832,832,819,1072,578,825,825.99,0.80,0,-5755,843,833,822,812,801,828,807,149,247,500,590,1,1,29793990,246,-3.16,0.28,12,0.17,-261.00,2957.00,1203,20240216,-31.34,730,20241115,13.15,939,-12.03,20250103,801,3.12,20250219,1197,-30.99,20241211,730,13.15,20241115,0.06,N,002070,500,148 억,,237766,N,N,0,N,00,N
20250221,130129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,825,0,3,0.00,33520811,40608,73.40,832,832,819,1072,578,825,825.47,0.80,0,-4671,843,833,822,812,801,828,807,149,247,500,590,1,1,29793990,246,-3.16,0.28,12,0.14,-261.00,2957.00,1203,20240216,-31.42,730,20241115,13.01,939,-12.14,20250103,801,3.00,20250219,1197,-31.08,20241211,730,13.01,20241115,0.06,N,002070,500,148 억,,237766,N,N,0,N,00,N
20250221,120129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,823,-2,5,-0.24,29651488,35918,64.92,832,832,819,1072,578,825,825.53,0.80,0,-4671,843,833,822,812,801,828,807,149,247,500,590,1,1,29793990,245,-3.15,0.28,12,0.12,-261.00,2957.00,1203,20240216,-31.59,730,20241115,12.74,939,-12.35,20250103,801,2.75,20250219,1197,-31.24,20241211,730,12.74,20241115,0.06,N,002070,500,148 억,,237766,N,N,0,N,00,N
20250221,110129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,826,1,2,0.12,21065234,25541,46.16,832,832,819,1072,578,825,824.76,0.80,0,-2876,843,833,822,812,801,828,807,149,247,500,590,1,1,29793990,246,-3.16,0.28,12,0.09,-261.00,2957.00,1203,20240216,-31.34,730,20241115,13.15,939,-12.03,20250103,801,3.12,20250219,1197,-30.99,20241211,730,13.15,20241115,0.06,N,002070,500,148 억,,237766,N,N,0,N,00,N
20250221,100129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,820,-5,5,-0.61,15082887,18276,33.03,832,832,819,1072,578,825,825.29,0.80,0,-3483,843,833,822,812,801,828,807,149,247,500,590,1,1,29793990,244,-3.14,0.28,12,0.06,-261.00,2957.00,1203,20240216,-31.84,730,20241115,12.33,939,-12.67,20250103,801,2.37,20250219,1197,-31.50,20241211,730,12.33,20241115,0.06,N,002070,500,148 억,,237766,N,N,0,N,00,N
20250221,090129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,825,0,3,0.00,2727058,3285,5.94,832,832,825,1072,578,825,830.32,0.80,0,0,843,833,822,812,801,828,807,149,247,500,590,1,1,29793990,246,-3.16,0.28,12,0.01,-261.00,2957.00,1203,20240216,-31.42,730,20241115,13.01,939,-12.14,20250103,801,3.00,20250219,1197,-31.08,20241211,730,13.01,20241115,0.06,N,002070,500,148 억,,237766,N,N,0,N,00,N
20250220,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,825,4,2,0.49,45479116,55327,43.03,829,832,811,1067,575,821,822.01,0.80,0,-273,842,831,816,805,790,837,811,149,246,500,590,1,1,29793990,246,-3.16,0.28,12,0.19,-261.00,2957.00,1203,20240216,-31.42,730,20241115,13.01,939,-12.14,20250103,801,3.00,20250219,1199,-31.19,20240220,730,13.01,20241115,0.06,N,002070,500,148 억,,238039,N,N,0,N,00,N
20250220,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,817,-4,5,-0.49,44051248,53588,41.68,829,832,811,1067,575,821,822.04,0.80,0,-271,842,831,816,805,790,837,811,149,246,500,590,1,1,29793990,243,-3.13,0.28,12,0.18,-261.00,2957.00,1203,20240216,-32.09,730,20241115,11.92,939,-12.99,20250103,801,2.00,20250219,1199,-31.86,20240220,730,11.92,20241115,0.06,N,002070,500,148 억,,238039,N,N,0,N,00,N
20250220,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,826,5,2,0.61,39388387,47923,37.27,829,832,811,1067,575,821,821.91,0.80,0,-697,842,831,816,805,790,837,811,149,246,500,590,1,1,29793990,246,-3.16,0.28,12,0.16,-261.00,2957.00,1203,20240216,-31.34,730,20241115,13.15,939,-12.03,20250103,801,3.12,20250219,1199,-31.11,20240220,730,13.15,20241115,0.06,N,002070,500,148 억,,238039,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 20250221 160128 57 100.00 KOSPI 섬유·의류 N N N N N 828 3 2 0.36 60747655 73432 132.72 832 835 819 1072 578 825 827.27 0.80 0 2226 843 833 822 812 801 828 807 149 247 500 590 1 1 29793990 247 -3.17 0.28 12 0.25 -261.00 2957.00 1203 20240216 -31.17 730 20241115 13.42 939 -11.82 20250103 801 3.37 20250219 1197 -30.83 20241211 730 13.42 20241115 0.06 N 002070 500 148 억 237766 N N 0 N 00 N
3 20250221 150129 57 100.00 KOSPI 섬유·의류 N N N N N 833 8 2 0.97 58302930 70490 127.41 832 833 819 1072 578 825 827.11 0.80 0 2439 843 833 822 812 801 828 807 149 247 500 590 1 1 29793990 248 -3.19 0.28 12 0.24 -261.00 2957.00 1203 20240216 -30.76 730 20241115 14.11 939 -11.29 20250103 801 4.00 20250219 1197 -30.41 20241211 730 14.11 20241115 0.06 N 002070 500 148 억 237766 N N 0 N 00 N
4 20250221 140129 57 100.00 KOSPI 섬유·의류 N N N N N 826 1 2 0.12 41758768 50556 91.38 832 832 819 1072 578 825 825.99 0.80 0 -5755 843 833 822 812 801 828 807 149 247 500 590 1 1 29793990 246 -3.16 0.28 12 0.17 -261.00 2957.00 1203 20240216 -31.34 730 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 237766 N N 0 N 00 N
5 20250221 130129 57 100.00 KOSPI 섬유·의류 N N N N N 825 0 3 0.00 33520811 40608 73.40 832 832 819 1072 578 825 825.47 0.80 0 -4671 843 833 822 812 801 828 807 149 247 500 590 1 1 29793990 246 -3.16 0.28 12 0.14 -261.00 2957.00 1203 20240216 -31.42 730 20241115 13.01 939 -12.14 20250103 801 3.00 20250219 1197 -31.08 20241211 730 13.01 20241115 0.06 N 002070 500 148 억 237766 N N 0 N 00 N
6 20250221 120129 57 100.00 KOSPI 섬유·의류 N N N N N 823 -2 5 -0.24 29651488 35918 64.92 832 832 819 1072 578 825 825.53 0.80 0 -4671 843 833 822 812 801 828 807 149 247 500 590 1 1 29793990 245 -3.15 0.28 12 0.12 -261.00 2957.00 1203 20240216 -31.59 730 20241115 12.74 939 -12.35 20250103 801 2.75 20250219 1197 -31.24 20241211 730 12.74 20241115 0.06 N 002070 500 148 억 237766 N N 0 N 00 N
7 20250221 110129 57 100.00 KOSPI 섬유·의류 N N N N N 826 1 2 0.12 21065234 25541 46.16 832 832 819 1072 578 825 824.76 0.80 0 -2876 843 833 822 812 801 828 807 149 247 500 590 1 1 29793990 246 -3.16 0.28 12 0.09 -261.00 2957.00 1203 20240216 -31.34 730 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 237766 N N 0 N 00 N
8 20250221 100129 57 100.00 KOSPI 섬유·의류 N N N N N 820 -5 5 -0.61 15082887 18276 33.03 832 832 819 1072 578 825 825.29 0.80 0 -3483 843 833 822 812 801 828 807 149 247 500 590 1 1 29793990 244 -3.14 0.28 12 0.06 -261.00 2957.00 1203 20240216 -31.84 730 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 237766 N N 0 N 00 N
9 20250221 090129 57 100.00 KOSPI 섬유·의류 N N N N N 825 0 3 0.00 2727058 3285 5.94 832 832 825 1072 578 825 830.32 0.80 0 0 843 833 822 812 801 828 807 149 247 500 590 1 1 29793990 246 -3.16 0.28 12 0.01 -261.00 2957.00 1203 20240216 -31.42 730 20241115 13.01 939 -12.14 20250103 801 3.00 20250219 1197 -31.08 20241211 730 13.01 20241115 0.06 N 002070 500 148 억 237766 N N 0 N 00 N
10 20250220 160128 57 100.00 KOSPI 섬유·의류 N N N N N 825 4 2 0.49 45479116 55327 43.03 829 832 811 1067 575 821 822.01 0.80 0 -273 842 831 816 805 790 837 811 149 246 500 590 1 1 29793990 246 -3.16 0.28 12 0.19 -261.00 2957.00 1203 20240216 -31.42 730 20241115 13.01 939 -12.14 20250103 801 3.00 20250219 1199 -31.19 20240220 730 13.01 20241115 0.06 N 002070 500 148 억 238039 N N 0 N 00 N
11 20250220 150128 57 100.00 KOSPI 섬유·의류 N N N N N 817 -4 5 -0.49 44051248 53588 41.68 829 832 811 1067 575 821 822.04 0.80 0 -271 842 831 816 805 790 837 811 149 246 500 590 1 1 29793990 243 -3.13 0.28 12 0.18 -261.00 2957.00 1203 20240216 -32.09 730 20241115 11.92 939 -12.99 20250103 801 2.00 20250219 1199 -31.86 20240220 730 11.92 20241115 0.06 N 002070 500 148 억 238039 N N 0 N 00 N
12 20250220 140128 57 100.00 KOSPI 섬유·의류 N N N N N 826 5 2 0.61 39388387 47923 37.27 829 832 811 1067 575 821 821.91 0.80 0 -697 842 831 816 805 790 837 811 149 246 500 590 1 1 29793990 246 -3.16 0.28 12 0.16 -261.00 2957.00 1203 20240216 -31.34 730 20241115 13.15 939 -12.03 20250103 801 3.12 20250219 1199 -31.11 20240220 730 13.15 20241115 0.06 N 002070 500 148 억 238039 N N 0 N 00 N