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
009270/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
20250219,160239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1383,11,2,0.80,1320680195,968713,298.37,1372,1388,1341,1783,961,1372,1363.05,1.97,0,66876,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1419,23.84,0.55,12,0.94,58.00,2517.00,1677,20241219,-17.53,1152,20240909,20.05,1593,-13.18,20250113,1339,3.29,20250204,1677,-17.53,20241219,1152,20.05,20240909,3.93,N,009270,500,512 억,,2017154,N,N,210,N,00,N
20250219,150241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1384,12,2,0.87,1267023060,929915,286.42,1372,1388,1341,1783,961,1372,1362.51,1.97,0,67290,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1420,23.86,0.55,12,0.91,58.00,2517.00,1677,20241219,-17.47,1152,20240909,20.14,1593,-13.12,20250113,1339,3.36,20250204,1677,-17.47,20241219,1152,20.14,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,140239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1379,7,2,0.51,1060245092,780398,240.37,1372,1382,1341,1783,961,1372,1358.60,1.97,0,109639,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1415,23.78,0.55,12,0.76,58.00,2517.00,1677,20241219,-17.77,1152,20240909,19.70,1593,-13.43,20250113,1339,2.99,20250204,1677,-17.77,20241219,1152,19.70,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,130240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1359,-13,5,-0.95,760671027,561773,173.03,1372,1374,1341,1783,961,1372,1354.05,1.97,0,48614,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1394,23.43,0.54,12,0.55,58.00,2517.00,1677,20241219,-18.96,1152,20240909,17.97,1593,-14.69,20250113,1339,1.49,20250204,1677,-18.96,20241219,1152,17.97,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,120240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1358,-14,5,-1.02,712682526,526449,162.15,1372,1374,1341,1783,961,1372,1353.75,1.97,0,44162,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1393,23.41,0.54,12,0.51,58.00,2517.00,1677,20241219,-19.02,1152,20240909,17.88,1593,-14.75,20250113,1339,1.42,20250204,1677,-19.02,20241219,1152,17.88,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,110240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1361,-11,5,-0.80,629371553,465045,143.24,1372,1374,1341,1783,961,1372,1353.36,1.97,0,43860,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1396,23.47,0.54,12,0.45,58.00,2517.00,1677,20241219,-18.84,1152,20240909,18.14,1593,-14.56,20250113,1339,1.64,20250204,1677,-18.84,20241219,1152,18.14,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,100239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1355,-17,5,-1.24,421306385,311238,95.86,1372,1374,1341,1783,961,1372,1353.65,1.97,0,18386,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1390,23.36,0.54,12,0.30,58.00,2517.00,1677,20241219,-19.20,1152,20240909,17.62,1593,-14.94,20250113,1339,1.19,20250204,1677,-19.20,20241219,1152,17.62,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250219,090240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1373,1,2,0.07,11846094,8634,2.66,1372,1374,1372,1783,961,1372,1372.03,1.97,0,-3844,1398,1385,1374,1361,1350,1379,1355,513,411,500,1010,1,1,102586356,1409,23.67,0.55,12,0.01,58.00,2517.00,1677,20241219,-18.13,1152,20240909,19.18,1593,-13.81,20250113,1339,2.54,20250204,1677,-18.13,20241219,1152,19.18,20240909,3.93,N,009270,500,512 억,,2017154,N,N,0,N,00,N
20250218,160239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1372,-8,5,-0.58,438924653,319563,61.13,1377,1387,1363,1794,966,1380,1373.52,1.95,0,16123,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1407,23.66,0.55,12,0.31,58.00,2517.00,1677,20241219,-18.19,1152,20240909,19.10,1593,-13.87,20250113,1339,2.46,20250204,1677,-18.19,20241219,1152,19.10,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,150240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1372,-8,5,-0.58,405170063,294949,56.42,1377,1387,1363,1794,966,1380,1373.70,1.95,0,12485,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1407,23.66,0.55,12,0.29,58.00,2517.00,1677,20241219,-18.19,1152,20240909,19.10,1593,-13.87,20250113,1339,2.46,20250204,1677,-18.19,20241219,1152,19.10,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,140240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1370,-10,5,-0.72,364010176,264912,50.67,1377,1387,1363,1794,966,1380,1374.08,1.95,0,6440,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1405,23.62,0.54,12,0.26,58.00,2517.00,1677,20241219,-18.31,1152,20240909,18.92,1593,-14.00,20250113,1339,2.32,20250204,1677,-18.31,20241219,1152,18.92,20240909,3.85,N,009270,500,512 억,,2001160,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 160239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1383 11 2 0.80 1320680195 968713 298.37 1372 1388 1341 1783 961 1372 1363.05 1.97 0 66876 1398 1385 1374 1361 1350 1379 1355 513 411 500 1010 1 1 102586356 1419 23.84 0.55 12 0.94 58.00 2517.00 1677 20241219 -17.53 1152 20240909 20.05 1593 -13.18 20250113 1339 3.29 20250204 1677 -17.53 20241219 1152 20.05 20240909 3.93 N 009270 500 512 억 2017154 N N 210 N 00 N
3 20250219 150241 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1384 12 2 0.87 1267023060 929915 286.42 1372 1388 1341 1783 961 1372 1362.51 1.97 0 67290 1398 1385 1374 1361 1350 1379 1355 513 411 500 1010 1 1 102586356 1420 23.86 0.55 12 0.91 58.00 2517.00 1677 20241219 -17.47 1152 20240909 20.14 1593 -13.12 20250113 1339 3.36 20250204 1677 -17.47 20241219 1152 20.14 20240909 3.93 N 009270 500 512 억 2017154 N N 0 N 00 N
4 20250219 140239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1379 7 2 0.51 1060245092 780398 240.37 1372 1382 1341 1783 961 1372 1358.60 1.97 0 109639 1398 1385 1374 1361 1350 1379 1355 513 411 500 1010 1 1 102586356 1415 23.78 0.55 12 0.76 58.00 2517.00 1677 20241219 -17.77 1152 20240909 19.70 1593 -13.43 20250113 1339 2.99 20250204 1677 -17.77 20241219 1152 19.70 20240909 3.93 N 009270 500 512 억 2017154 N N 0 N 00 N
5 20250219 130240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1359 -13 5 -0.95 760671027 561773 173.03 1372 1374 1341 1783 961 1372 1354.05 1.97 0 48614 1398 1385 1374 1361 1350 1379 1355 513 411 500 1010 1 1 102586356 1394 23.43 0.54 12 0.55 58.00 2517.00 1677 20241219 -18.96 1152 20240909 17.97 1593 -14.69 20250113 1339 1.49 20250204 1677 -18.96 20241219 1152 17.97 20240909 3.93 N 009270 500 512 억 2017154 N N 0 N 00 N
6 20250219 120240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1358 -14 5 -1.02 712682526 526449 162.15 1372 1374 1341 1783 961 1372 1353.75 1.97 0 44162 1398 1385 1374 1361 1350 1379 1355 513 411 500 1010 1 1 102586356 1393 23.41 0.54 12 0.51 58.00 2517.00 1677 20241219 -19.02 1152 20240909 17.88 1593 -14.75 20250113 1339 1.42 20250204 1677 -19.02 20241219 1152 17.88 20240909 3.93 N 009270 500 512 억 2017154 N N 0 N 00 N
7 20250219 110240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1361 -11 5 -0.80 629371553 465045 143.24 1372 1374 1341 1783 961 1372 1353.36 1.97 0 43860 1398 1385 1374 1361 1350 1379 1355 513 411 500 1010 1 1 102586356 1396 23.47 0.54 12 0.45 58.00 2517.00 1677 20241219 -18.84 1152 20240909 18.14 1593 -14.56 20250113 1339 1.64 20250204 1677 -18.84 20241219 1152 18.14 20240909 3.93 N 009270 500 512 억 2017154 N N 0 N 00 N
8 20250219 100239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1355 -17 5 -1.24 421306385 311238 95.86 1372 1374 1341 1783 961 1372 1353.65 1.97 0 18386 1398 1385 1374 1361 1350 1379 1355 513 411 500 1010 1 1 102586356 1390 23.36 0.54 12 0.30 58.00 2517.00 1677 20241219 -19.20 1152 20240909 17.62 1593 -14.94 20250113 1339 1.19 20250204 1677 -19.20 20241219 1152 17.62 20240909 3.93 N 009270 500 512 억 2017154 N N 0 N 00 N
9 20250219 090240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1373 1 2 0.07 11846094 8634 2.66 1372 1374 1372 1783 961 1372 1372.03 1.97 0 -3844 1398 1385 1374 1361 1350 1379 1355 513 411 500 1010 1 1 102586356 1409 23.67 0.55 12 0.01 58.00 2517.00 1677 20241219 -18.13 1152 20240909 19.18 1593 -13.81 20250113 1339 2.54 20250204 1677 -18.13 20241219 1152 19.18 20240909 3.93 N 009270 500 512 억 2017154 N N 0 N 00 N
10 20250218 160239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1372 -8 5 -0.58 438924653 319563 61.13 1377 1387 1363 1794 966 1380 1373.52 1.95 0 16123 1410 1394 1386 1370 1362 1391 1367 513 414 500 1020 1 1 102586356 1407 23.66 0.55 12 0.31 58.00 2517.00 1677 20241219 -18.19 1152 20240909 19.10 1593 -13.87 20250113 1339 2.46 20250204 1677 -18.19 20241219 1152 19.10 20240909 3.85 N 009270 500 512 억 2001160 N N 0 N 00 N
11 20250218 150240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1372 -8 5 -0.58 405170063 294949 56.42 1377 1387 1363 1794 966 1380 1373.70 1.95 0 12485 1410 1394 1386 1370 1362 1391 1367 513 414 500 1020 1 1 102586356 1407 23.66 0.55 12 0.29 58.00 2517.00 1677 20241219 -18.19 1152 20240909 19.10 1593 -13.87 20250113 1339 2.46 20250204 1677 -18.19 20241219 1152 19.10 20240909 3.85 N 009270 500 512 억 2001160 N N 0 N 00 N
12 20250218 140240 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1370 -10 5 -0.72 364010176 264912 50.67 1377 1387 1363 1794 966 1380 1374.08 1.95 0 6440 1410 1394 1386 1370 1362 1391 1367 513 414 500 1020 1 1 102586356 1405 23.62 0.54 12 0.26 58.00 2517.00 1677 20241219 -18.31 1152 20240909 18.92 1593 -14.00 20250113 1339 2.32 20250204 1677 -18.31 20241219 1152 18.92 20240909 3.85 N 009270 500 512 억 2001160 N N 0 N 00 N