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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5470,110,2,2.05,45023610,8345,160.39,5440,5480,5320,6960,3760,5360,5395.28,0.36,0,-8,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,290,-7.89,0.17,12,0.16,-693.00,31283.00,8340,20240216,-34.41,4730,20241209,15.64,5850,-6.50,20250109,5260,3.99,20250102,7730,-29.24,20240220,4730,15.64,20241209,0.00,N,001070,1000,53 억,,19145,N,N,5,N,00,N
20250219,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5420,60,2,1.12,33579190,6247,120.07,5440,5440,5320,6960,3760,5360,5375.25,0.36,0,-8,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,287,-7.82,0.17,12,0.12,-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,,19145,N,N,0,N,00,N
20250219,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5370,10,2,0.19,18654120,3476,66.81,5440,5440,5320,6960,3760,5360,5366.55,0.36,0,-9,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,285,-7.75,0.17,12,0.07,-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,,19145,N,N,0,N,00,N
20250219,130115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5370,10,2,0.19,14981050,2792,53.66,5440,5440,5320,6960,3760,5360,5365.71,0.36,0,-9,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,285,-7.75,0.17,12,0.05,-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,,19145,N,N,0,N,00,N
20250219,120115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5340,-20,5,-0.37,13042180,2430,46.70,5440,5440,5320,6960,3760,5360,5367.15,0.36,0,-9,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,283,-7.71,0.17,12,0.05,-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,,19145,N,N,0,N,00,N
20250219,110115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5360,0,3,0.00,12345590,2300,44.21,5440,5440,5320,6960,3760,5360,5367.65,0.36,0,-9,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,284,-7.73,0.17,12,0.04,-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,,19145,N,N,0,N,00,N
20250219,100115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5380,20,2,0.37,6909880,1284,24.68,5440,5440,5370,6960,3760,5360,5381.53,0.36,0,-5,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,285,-7.76,0.17,12,0.02,-693.00,31283.00,8340,20240216,-35.49,4730,20241209,13.74,5850,-8.03,20250109,5260,2.28,20250102,7730,-30.40,20240220,4730,13.74,20241209,0.00,N,001070,1000,53 억,,19145,N,N,0,N,00,N
20250219,090115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5440,80,2,1.49,184960,34,0.65,5440,5440,5440,6960,3760,5360,5440.00,0.36,0,-5,5653,5506,5403,5256,5153,5455,5205,53,1600,1000,3750,10,1,5300000,288,-7.85,0.17,12,0.00,-693.00,31283.00,8340,20240216,-34.77,4730,20241209,15.01,5850,-7.01,20250109,5260,3.42,20250102,7730,-29.62,20240220,4730,15.01,20241209,0.00,N,001070,1000,53 억,,19145,N,N,0,N,00,N
20250218,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5360,-10,5,-0.19,27655330,5172,58.23,5370,5550,5300,6980,3760,5370,5347.12,0.36,0,23,5490,5430,5380,5320,5270,5405,5295,53,1610,1000,3750,10,1,5300000,284,-7.73,0.17,12,0.10,-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,,19130,N,N,3,N,00,N
20250218,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5360,-10,5,-0.19,27521330,5147,57.95,5370,5550,5300,6980,3760,5370,5347.06,0.36,0,19,5490,5430,5380,5320,5270,5405,5295,53,1610,1000,3750,10,1,5300000,284,-7.73,0.17,12,0.10,-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,,19130,N,N,3,N,00,N
20250218,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5370,0,3,0.00,24946630,4665,52.52,5370,5550,5300,6980,3760,5370,5347.62,0.36,0,19,5490,5430,5380,5320,5270,5405,5295,53,1610,1000,3750,10,1,5300000,285,-7.75,0.17,12,0.09,-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,,19130,N,N,3,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 20250219 160115 57 100.00 KOSPI 섬유·의류 N N N N N 5470 110 2 2.05 45023610 8345 160.39 5440 5480 5320 6960 3760 5360 5395.28 0.36 0 -8 5653 5506 5403 5256 5153 5455 5205 53 1600 1000 3750 10 1 5300000 290 -7.89 0.17 12 0.16 -693.00 31283.00 8340 20240216 -34.41 4730 20241209 15.64 5850 -6.50 20250109 5260 3.99 20250102 7730 -29.24 20240220 4730 15.64 20241209 0.00 N 001070 1000 53 억 19145 N N 5 N 00 N
3 20250219 150115 57 100.00 KOSPI 섬유·의류 N N N N N 5420 60 2 1.12 33579190 6247 120.07 5440 5440 5320 6960 3760 5360 5375.25 0.36 0 -8 5653 5506 5403 5256 5153 5455 5205 53 1600 1000 3750 10 1 5300000 287 -7.82 0.17 12 0.12 -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 19145 N N 0 N 00 N
4 20250219 140114 57 100.00 KOSPI 섬유·의류 N N N N N 5370 10 2 0.19 18654120 3476 66.81 5440 5440 5320 6960 3760 5360 5366.55 0.36 0 -9 5653 5506 5403 5256 5153 5455 5205 53 1600 1000 3750 10 1 5300000 285 -7.75 0.17 12 0.07 -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 19145 N N 0 N 00 N
5 20250219 130115 57 100.00 KOSPI 섬유·의류 N N N N N 5370 10 2 0.19 14981050 2792 53.66 5440 5440 5320 6960 3760 5360 5365.71 0.36 0 -9 5653 5506 5403 5256 5153 5455 5205 53 1600 1000 3750 10 1 5300000 285 -7.75 0.17 12 0.05 -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 19145 N N 0 N 00 N
6 20250219 120115 57 100.00 KOSPI 섬유·의류 N N N N N 5340 -20 5 -0.37 13042180 2430 46.70 5440 5440 5320 6960 3760 5360 5367.15 0.36 0 -9 5653 5506 5403 5256 5153 5455 5205 53 1600 1000 3750 10 1 5300000 283 -7.71 0.17 12 0.05 -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 19145 N N 0 N 00 N
7 20250219 110115 57 100.00 KOSPI 섬유·의류 N N N N N 5360 0 3 0.00 12345590 2300 44.21 5440 5440 5320 6960 3760 5360 5367.65 0.36 0 -9 5653 5506 5403 5256 5153 5455 5205 53 1600 1000 3750 10 1 5300000 284 -7.73 0.17 12 0.04 -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 19145 N N 0 N 00 N
8 20250219 100115 57 100.00 KOSPI 섬유·의류 N N N N N 5380 20 2 0.37 6909880 1284 24.68 5440 5440 5370 6960 3760 5360 5381.53 0.36 0 -5 5653 5506 5403 5256 5153 5455 5205 53 1600 1000 3750 10 1 5300000 285 -7.76 0.17 12 0.02 -693.00 31283.00 8340 20240216 -35.49 4730 20241209 13.74 5850 -8.03 20250109 5260 2.28 20250102 7730 -30.40 20240220 4730 13.74 20241209 0.00 N 001070 1000 53 억 19145 N N 0 N 00 N
9 20250219 090115 57 100.00 KOSPI 섬유·의류 N N N N N 5440 80 2 1.49 184960 34 0.65 5440 5440 5440 6960 3760 5360 5440.00 0.36 0 -5 5653 5506 5403 5256 5153 5455 5205 53 1600 1000 3750 10 1 5300000 288 -7.85 0.17 12 0.00 -693.00 31283.00 8340 20240216 -34.77 4730 20241209 15.01 5850 -7.01 20250109 5260 3.42 20250102 7730 -29.62 20240220 4730 15.01 20241209 0.00 N 001070 1000 53 억 19145 N N 0 N 00 N
10 20250218 160115 57 100.00 KOSPI 섬유·의류 N N N N N 5360 -10 5 -0.19 27655330 5172 58.23 5370 5550 5300 6980 3760 5370 5347.12 0.36 0 23 5490 5430 5380 5320 5270 5405 5295 53 1610 1000 3750 10 1 5300000 284 -7.73 0.17 12 0.10 -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 19130 N N 3 N 00 N
11 20250218 150115 57 100.00 KOSPI 섬유·의류 N N N N N 5360 -10 5 -0.19 27521330 5147 57.95 5370 5550 5300 6980 3760 5370 5347.06 0.36 0 19 5490 5430 5380 5320 5270 5405 5295 53 1610 1000 3750 10 1 5300000 284 -7.73 0.17 12 0.10 -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 19130 N N 3 N 00 N
12 20250218 140115 57 100.00 KOSPI 섬유·의류 N N N N N 5370 0 3 0.00 24946630 4665 52.52 5370 5550 5300 6980 3760 5370 5347.62 0.36 0 19 5490 5430 5380 5320 5270 5405 5295 53 1610 1000 3750 10 1 5300000 285 -7.75 0.17 12 0.09 -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 19130 N N 3 N 00 N