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
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
20250219,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,821,5,2,0.61,104218458,128482,132.39,816,827,801,1060,572,816,811.15,0.80,0,1063,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,245,-3.15,0.28,12,0.43,-261.00,2957.00,1203,20240216,-31.75,730,20241115,12.47,939,-12.57,20250103,801,2.50,20250219,1199,-31.53,20240219,730,12.47,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
20250219,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,826,10,2,1.23,101370895,125029,128.83,816,827,801,1060,572,816,810.78,0.80,0,891,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,246,-3.16,0.28,12,0.42,-261.00,2957.00,1203,20240216,-31.34,730,20241115,13.15,939,-12.03,20250103,801,3.12,20250219,1199,-31.11,20240219,730,13.15,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
20250219,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,815,-1,5,-0.12,89492489,110584,113.95,816,822,801,1060,572,816,809.27,0.80,0,1056,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,243,-3.12,0.28,12,0.37,-261.00,2957.00,1203,20240216,-32.25,730,20241115,11.64,939,-13.21,20250103,801,1.75,20250219,1199,-32.03,20240219,730,11.64,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
20250219,130128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,813,-3,5,-0.37,81157071,100336,103.39,816,822,801,1060,572,816,808.85,0.80,0,1001,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,242,-3.11,0.27,12,0.34,-261.00,2957.00,1203,20240216,-32.42,730,20241115,11.37,939,-13.42,20250103,801,1.50,20250219,1199,-32.19,20240219,730,11.37,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
20250219,120128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,811,-5,5,-0.61,79410179,98187,101.17,816,822,801,1060,572,816,808.76,0.80,0,1037,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,242,-3.11,0.27,12,0.33,-261.00,2957.00,1203,20240216,-32.59,730,20241115,11.10,939,-13.63,20250103,801,1.25,20250219,1199,-32.36,20240219,730,11.10,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
20250219,110128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,806,-10,5,-1.23,77983846,96420,99.35,816,822,801,1060,572,816,808.79,0.80,0,1043,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,240,-3.09,0.27,12,0.32,-261.00,2957.00,1203,20240216,-33.00,730,20241115,10.41,939,-14.16,20250103,801,0.62,20250219,1199,-32.78,20240219,730,10.41,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
20250219,100128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,813,-3,5,-0.37,37692847,46291,47.70,816,822,807,1060,572,816,814.26,0.80,0,-321,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,242,-3.11,0.27,12,0.16,-261.00,2957.00,1203,20240216,-32.42,730,20241115,11.37,939,-13.42,20250103,807,0.74,20250219,1199,-32.19,20240219,730,11.37,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
20250219,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,817,1,2,0.12,3827355,4690,4.83,816,817,816,1060,572,816,816.07,0.80,0,-315,850,832,824,806,798,829,803,149,244,500,580,1,1,29793990,243,-3.13,0.28,12,0.02,-261.00,2957.00,1203,20240216,-32.09,730,20241115,11.92,939,-12.99,20250103,815,0.25,20250211,1199,-31.86,20240219,730,11.92,20241115,0.06,N,002070,500,148 억,,236976,N,N,0,N,00,N
20250218,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,816,-18,5,-2.16,79796002,96987,165.61,842,842,816,1084,584,834,822.52,0.80,0,-2017,848,840,830,822,812,836,818,149,250,500,600,1,1,29793990,243,-3.13,0.28,12,0.33,-261.00,2957.00,1203,20240216,-32.17,730,20241115,11.78,939,-13.10,20250103,815,0.12,20250211,1199,-31.94,20240219,730,11.78,20241115,0.06,N,002070,500,148 억,,238993,N,N,0,N,00,N
20250218,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,822,-12,5,-1.44,61449239,74523,127.25,842,842,816,1084,584,834,824.32,0.80,0,-1147,848,840,830,822,812,836,818,149,250,500,600,1,1,29793990,245,-3.15,0.28,12,0.25,-261.00,2957.00,1203,20240216,-31.67,730,20241115,12.60,939,-12.46,20250103,815,0.86,20250211,1199,-31.44,20240219,730,12.60,20241115,0.06,N,002070,500,148 억,,238993,N,N,0,N,00,N
20250218,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,824,-10,5,-1.20,45288776,54777,93.53,842,842,819,1084,584,834,826.52,0.80,0,-27,848,840,830,822,812,836,818,149,250,500,600,1,1,29793990,246,-3.16,0.28,12,0.18,-261.00,2957.00,1203,20240216,-31.50,730,20241115,12.88,939,-12.25,20250103,815,1.10,20250211,1199,-31.28,20240219,730,12.88,20241115,0.06,N,002070,500,148 억,,238993,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 20250219 160128 57 100.00 KOSPI 섬유·의류 N N N N N 821 5 2 0.61 104218458 128482 132.39 816 827 801 1060 572 816 811.15 0.80 0 1063 850 832 824 806 798 829 803 149 244 500 580 1 1 29793990 245 -3.15 0.28 12 0.43 -261.00 2957.00 1203 20240216 -31.75 730 20241115 12.47 939 -12.57 20250103 801 2.50 20250219 1199 -31.53 20240219 730 12.47 20241115 0.06 N 002070 500 148 억 236976 N N 0 N 00 N
3 20250219 150129 57 100.00 KOSPI 섬유·의류 N N N N N 826 10 2 1.23 101370895 125029 128.83 816 827 801 1060 572 816 810.78 0.80 0 891 850 832 824 806 798 829 803 149 244 500 580 1 1 29793990 246 -3.16 0.28 12 0.42 -261.00 2957.00 1203 20240216 -31.34 730 20241115 13.15 939 -12.03 20250103 801 3.12 20250219 1199 -31.11 20240219 730 13.15 20241115 0.06 N 002070 500 148 억 236976 N N 0 N 00 N
4 20250219 140128 57 100.00 KOSPI 섬유·의류 N N N N N 815 -1 5 -0.12 89492489 110584 113.95 816 822 801 1060 572 816 809.27 0.80 0 1056 850 832 824 806 798 829 803 149 244 500 580 1 1 29793990 243 -3.12 0.28 12 0.37 -261.00 2957.00 1203 20240216 -32.25 730 20241115 11.64 939 -13.21 20250103 801 1.75 20250219 1199 -32.03 20240219 730 11.64 20241115 0.06 N 002070 500 148 억 236976 N N 0 N 00 N
5 20250219 130128 57 100.00 KOSPI 섬유·의류 N N N N N 813 -3 5 -0.37 81157071 100336 103.39 816 822 801 1060 572 816 808.85 0.80 0 1001 850 832 824 806 798 829 803 149 244 500 580 1 1 29793990 242 -3.11 0.27 12 0.34 -261.00 2957.00 1203 20240216 -32.42 730 20241115 11.37 939 -13.42 20250103 801 1.50 20250219 1199 -32.19 20240219 730 11.37 20241115 0.06 N 002070 500 148 억 236976 N N 0 N 00 N
6 20250219 120128 57 100.00 KOSPI 섬유·의류 N N N N N 811 -5 5 -0.61 79410179 98187 101.17 816 822 801 1060 572 816 808.76 0.80 0 1037 850 832 824 806 798 829 803 149 244 500 580 1 1 29793990 242 -3.11 0.27 12 0.33 -261.00 2957.00 1203 20240216 -32.59 730 20241115 11.10 939 -13.63 20250103 801 1.25 20250219 1199 -32.36 20240219 730 11.10 20241115 0.06 N 002070 500 148 억 236976 N N 0 N 00 N
7 20250219 110128 57 100.00 KOSPI 섬유·의류 N N N N N 806 -10 5 -1.23 77983846 96420 99.35 816 822 801 1060 572 816 808.79 0.80 0 1043 850 832 824 806 798 829 803 149 244 500 580 1 1 29793990 240 -3.09 0.27 12 0.32 -261.00 2957.00 1203 20240216 -33.00 730 20241115 10.41 939 -14.16 20250103 801 0.62 20250219 1199 -32.78 20240219 730 10.41 20241115 0.06 N 002070 500 148 억 236976 N N 0 N 00 N
8 20250219 100128 57 100.00 KOSPI 섬유·의류 N N N N N 813 -3 5 -0.37 37692847 46291 47.70 816 822 807 1060 572 816 814.26 0.80 0 -321 850 832 824 806 798 829 803 149 244 500 580 1 1 29793990 242 -3.11 0.27 12 0.16 -261.00 2957.00 1203 20240216 -32.42 730 20241115 11.37 939 -13.42 20250103 807 0.74 20250219 1199 -32.19 20240219 730 11.37 20241115 0.06 N 002070 500 148 억 236976 N N 0 N 00 N
9 20250219 090128 57 100.00 KOSPI 섬유·의류 N N N N N 817 1 2 0.12 3827355 4690 4.83 816 817 816 1060 572 816 816.07 0.80 0 -315 850 832 824 806 798 829 803 149 244 500 580 1 1 29793990 243 -3.13 0.28 12 0.02 -261.00 2957.00 1203 20240216 -32.09 730 20241115 11.92 939 -12.99 20250103 815 0.25 20250211 1199 -31.86 20240219 730 11.92 20241115 0.06 N 002070 500 148 억 236976 N N 0 N 00 N
10 20250218 160128 57 100.00 KOSPI 섬유·의류 N N N N N 816 -18 5 -2.16 79796002 96987 165.61 842 842 816 1084 584 834 822.52 0.80 0 -2017 848 840 830 822 812 836 818 149 250 500 600 1 1 29793990 243 -3.13 0.28 12 0.33 -261.00 2957.00 1203 20240216 -32.17 730 20241115 11.78 939 -13.10 20250103 815 0.12 20250211 1199 -31.94 20240219 730 11.78 20241115 0.06 N 002070 500 148 억 238993 N N 0 N 00 N
11 20250218 150128 57 100.00 KOSPI 섬유·의류 N N N N N 822 -12 5 -1.44 61449239 74523 127.25 842 842 816 1084 584 834 824.32 0.80 0 -1147 848 840 830 822 812 836 818 149 250 500 600 1 1 29793990 245 -3.15 0.28 12 0.25 -261.00 2957.00 1203 20240216 -31.67 730 20241115 12.60 939 -12.46 20250103 815 0.86 20250211 1199 -31.44 20240219 730 12.60 20241115 0.06 N 002070 500 148 억 238993 N N 0 N 00 N
12 20250218 140128 57 100.00 KOSPI 섬유·의류 N N N N N 824 -10 5 -1.20 45288776 54777 93.53 842 842 819 1084 584 834 826.52 0.80 0 -27 848 840 830 822 812 836 818 149 250 500 600 1 1 29793990 246 -3.16 0.28 12 0.18 -261.00 2957.00 1203 20240216 -31.50 730 20241115 12.88 939 -12.25 20250103 815 1.10 20250211 1199 -31.28 20240219 730 12.88 20241115 0.06 N 002070 500 148 억 238993 N N 0 N 00 N