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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,831,10,2,1.22,90988559,109247,62.06,828,850,824,1067,575,821,833.10,0.38,0,10465,862,841,828,807,794,835,801,149,246,500,590,1,1,29793990,248,-3.18,0.28,12,0.37,-261.00,2957.00,1203,20240216,-30.92,730,20241115,13.84,939,-11.50,20250103,815,1.96,20250211,1203,-30.92,20240216,730,13.84,20241115,0.06,N,002070,500,148 억,,114378,N,N,1,N,00,N
20250212,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,829,8,2,0.97,78274930,93870,53.32,828,850,826,1067,575,821,834.16,0.38,0,11056,862,841,828,807,794,835,801,149,246,500,590,1,1,29793990,247,-3.18,0.28,12,0.32,-261.00,2957.00,1203,20240216,-31.09,730,20241115,13.56,939,-11.71,20250103,815,1.72,20250211,1203,-31.09,20240216,730,13.56,20241115,0.06,N,002070,500,148 억,,114378,N,N,1,N,00,N
20250212,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,834,13,2,1.58,64767800,77627,44.09,828,850,826,1067,575,821,834.72,0.38,0,11322,862,841,828,807,794,835,801,149,246,500,590,1,1,29793990,248,-3.20,0.28,12,0.26,-261.00,2957.00,1203,20240216,-30.67,730,20241115,14.25,939,-11.18,20250103,815,2.33,20250211,1203,-30.67,20240216,730,14.25,20241115,0.06,N,002070,500,148 억,,114378,N,N,1,N,00,N
20250212,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,834,13,2,1.58,62116339,74447,42.29,828,850,826,1067,575,821,834.76,0.38,0,11253,862,841,828,807,794,835,801,149,246,500,590,1,1,29793990,248,-3.20,0.28,12,0.25,-261.00,2957.00,1203,20240216,-30.67,730,20241115,14.25,939,-11.18,20250103,815,2.33,20250211,1203,-30.67,20240216,730,14.25,20241115,0.06,N,002070,500,148 억,,114378,N,N,1,N,00,N
20250212,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,834,13,2,1.58,55533306,66549,37.80,828,850,826,1067,575,821,834.91,0.38,0,11234,862,841,828,807,794,835,801,149,246,500,590,1,1,29793990,248,-3.20,0.28,12,0.22,-261.00,2957.00,1203,20240216,-30.67,730,20241115,14.25,939,-11.18,20250103,815,2.33,20250211,1203,-30.67,20240216,730,14.25,20241115,0.06,N,002070,500,148 억,,114378,N,N,1,N,00,N
20250212,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,832,11,2,1.34,50027342,59953,34.06,828,850,826,1067,575,821,834.93,0.38,0,7920,862,841,828,807,794,835,801,149,246,500,590,1,1,29793990,248,-3.19,0.28,12,0.20,-261.00,2957.00,1203,20240216,-30.84,730,20241115,13.97,939,-11.40,20250103,815,2.09,20250211,1203,-30.84,20240216,730,13.97,20241115,0.06,N,002070,500,148 억,,114378,N,N,1,N,00,N
20250212,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,831,10,2,1.22,42181491,50528,28.70,828,850,826,1067,575,821,835.41,0.38,0,7789,862,841,828,807,794,835,801,149,246,500,590,1,1,29793990,248,-3.18,0.28,12,0.17,-261.00,2957.00,1203,20240216,-30.92,730,20241115,13.84,939,-11.50,20250103,815,1.96,20250211,1203,-30.92,20240216,730,13.84,20241115,0.06,N,002070,500,148 억,,114378,N,N,1,N,00,N
20250212,090127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,828,7,2,0.85,2411410,2930,1.66,828,828,828,1067,575,821,828.00,0.38,0,-154,862,841,828,807,794,835,801,149,246,500,590,1,1,29793990,247,-3.17,0.28,12,0.01,-261.00,2957.00,1203,20240216,-31.17,730,20241115,13.42,939,-11.82,20250103,815,1.60,20250211,1203,-31.17,20240216,730,13.42,20241115,0.06,N,002070,500,148 억,,114378,N,N,1,N,00,N
20250211,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,821,-33,5,-3.86,145600422,176046,203.16,849,849,815,1110,598,854,826.75,0.38,0,190,871,862,855,846,839,859,843,149,256,500,610,1,1,29793990,245,-3.15,0.28,12,0.59,-261.00,2957.00,1209,20240129,-32.09,730,20241115,12.47,939,-12.57,20250103,815,0.74,20250211,1203,-31.75,20240216,730,12.47,20241115,0.06,N,002070,500,148 억,,114188,N,N,1,N,00,N
20250211,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,828,-26,5,-3.04,133029098,160780,185.54,849,849,815,1110,598,854,827.06,0.38,0,-819,871,862,855,846,839,859,843,149,256,500,610,1,1,29793990,247,-3.17,0.28,12,0.54,-261.00,2957.00,1209,20240129,-31.51,730,20241115,13.42,939,-11.82,20250103,815,1.60,20250211,1203,-31.17,20240216,730,13.42,20241115,0.06,N,002070,500,148 억,,114188,N,N,0,N,00,N
20250211,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,826,-28,5,-3.28,127420233,153996,177.71,849,849,815,1110,598,854,827.07,0.38,0,-1347,871,862,855,846,839,859,843,149,256,500,610,1,1,29793990,246,-3.16,0.28,12,0.52,-261.00,2957.00,1209,20240129,-31.68,730,20241115,13.15,939,-12.03,20250103,815,1.35,20250211,1203,-31.34,20240216,730,13.15,20241115,0.06,N,002070,500,148 억,,114188,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 20250212 160127 57 100.00 KOSPI 섬유·의류 N N N N N 831 10 2 1.22 90988559 109247 62.06 828 850 824 1067 575 821 833.10 0.38 0 10465 862 841 828 807 794 835 801 149 246 500 590 1 1 29793990 248 -3.18 0.28 12 0.37 -261.00 2957.00 1203 20240216 -30.92 730 20241115 13.84 939 -11.50 20250103 815 1.96 20250211 1203 -30.92 20240216 730 13.84 20241115 0.06 N 002070 500 148 억 114378 N N 1 N 00 N
3 20250212 150127 57 100.00 KOSPI 섬유·의류 N N N N N 829 8 2 0.97 78274930 93870 53.32 828 850 826 1067 575 821 834.16 0.38 0 11056 862 841 828 807 794 835 801 149 246 500 590 1 1 29793990 247 -3.18 0.28 12 0.32 -261.00 2957.00 1203 20240216 -31.09 730 20241115 13.56 939 -11.71 20250103 815 1.72 20250211 1203 -31.09 20240216 730 13.56 20241115 0.06 N 002070 500 148 억 114378 N N 1 N 00 N
4 20250212 140126 57 100.00 KOSPI 섬유·의류 N N N N N 834 13 2 1.58 64767800 77627 44.09 828 850 826 1067 575 821 834.72 0.38 0 11322 862 841 828 807 794 835 801 149 246 500 590 1 1 29793990 248 -3.20 0.28 12 0.26 -261.00 2957.00 1203 20240216 -30.67 730 20241115 14.25 939 -11.18 20250103 815 2.33 20250211 1203 -30.67 20240216 730 14.25 20241115 0.06 N 002070 500 148 억 114378 N N 1 N 00 N
5 20250212 130127 57 100.00 KOSPI 섬유·의류 N N N N N 834 13 2 1.58 62116339 74447 42.29 828 850 826 1067 575 821 834.76 0.38 0 11253 862 841 828 807 794 835 801 149 246 500 590 1 1 29793990 248 -3.20 0.28 12 0.25 -261.00 2957.00 1203 20240216 -30.67 730 20241115 14.25 939 -11.18 20250103 815 2.33 20250211 1203 -30.67 20240216 730 14.25 20241115 0.06 N 002070 500 148 억 114378 N N 1 N 00 N
6 20250212 120127 57 100.00 KOSPI 섬유·의류 N N N N N 834 13 2 1.58 55533306 66549 37.80 828 850 826 1067 575 821 834.91 0.38 0 11234 862 841 828 807 794 835 801 149 246 500 590 1 1 29793990 248 -3.20 0.28 12 0.22 -261.00 2957.00 1203 20240216 -30.67 730 20241115 14.25 939 -11.18 20250103 815 2.33 20250211 1203 -30.67 20240216 730 14.25 20241115 0.06 N 002070 500 148 억 114378 N N 1 N 00 N
7 20250212 110127 57 100.00 KOSPI 섬유·의류 N N N N N 832 11 2 1.34 50027342 59953 34.06 828 850 826 1067 575 821 834.93 0.38 0 7920 862 841 828 807 794 835 801 149 246 500 590 1 1 29793990 248 -3.19 0.28 12 0.20 -261.00 2957.00 1203 20240216 -30.84 730 20241115 13.97 939 -11.40 20250103 815 2.09 20250211 1203 -30.84 20240216 730 13.97 20241115 0.06 N 002070 500 148 억 114378 N N 1 N 00 N
8 20250212 100127 57 100.00 KOSPI 섬유·의류 N N N N N 831 10 2 1.22 42181491 50528 28.70 828 850 826 1067 575 821 835.41 0.38 0 7789 862 841 828 807 794 835 801 149 246 500 590 1 1 29793990 248 -3.18 0.28 12 0.17 -261.00 2957.00 1203 20240216 -30.92 730 20241115 13.84 939 -11.50 20250103 815 1.96 20250211 1203 -30.92 20240216 730 13.84 20241115 0.06 N 002070 500 148 억 114378 N N 1 N 00 N
9 20250212 090127 57 100.00 KOSPI 섬유·의류 N N N N N 828 7 2 0.85 2411410 2930 1.66 828 828 828 1067 575 821 828.00 0.38 0 -154 862 841 828 807 794 835 801 149 246 500 590 1 1 29793990 247 -3.17 0.28 12 0.01 -261.00 2957.00 1203 20240216 -31.17 730 20241115 13.42 939 -11.82 20250103 815 1.60 20250211 1203 -31.17 20240216 730 13.42 20241115 0.06 N 002070 500 148 억 114378 N N 1 N 00 N
10 20250211 160126 57 100.00 KOSPI 섬유·의류 N N N N N 821 -33 5 -3.86 145600422 176046 203.16 849 849 815 1110 598 854 826.75 0.38 0 190 871 862 855 846 839 859 843 149 256 500 610 1 1 29793990 245 -3.15 0.28 12 0.59 -261.00 2957.00 1209 20240129 -32.09 730 20241115 12.47 939 -12.57 20250103 815 0.74 20250211 1203 -31.75 20240216 730 12.47 20241115 0.06 N 002070 500 148 억 114188 N N 1 N 00 N
11 20250211 150127 57 100.00 KOSPI 섬유·의류 N N N N N 828 -26 5 -3.04 133029098 160780 185.54 849 849 815 1110 598 854 827.06 0.38 0 -819 871 862 855 846 839 859 843 149 256 500 610 1 1 29793990 247 -3.17 0.28 12 0.54 -261.00 2957.00 1209 20240129 -31.51 730 20241115 13.42 939 -11.82 20250103 815 1.60 20250211 1203 -31.17 20240216 730 13.42 20241115 0.06 N 002070 500 148 억 114188 N N 0 N 00 N
12 20250211 140127 57 100.00 KOSPI 섬유·의류 N N N N N 826 -28 5 -3.28 127420233 153996 177.71 849 849 815 1110 598 854 827.07 0.38 0 -1347 871 862 855 846 839 859 843 149 256 500 610 1 1 29793990 246 -3.16 0.28 12 0.52 -261.00 2957.00 1209 20240129 -31.68 730 20241115 13.15 939 -12.03 20250103 815 1.35 20250211 1203 -31.34 20240216 730 13.15 20241115 0.06 N 002070 500 148 억 114188 N N 0 N 00 N