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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1369,-11,5,-0.80,233793601,169775,32.47,1377,1387,1367,1794,966,1380,1377.08,1.95,0,-3901,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1404,23.60,0.54,12,0.17,58.00,2517.00,1677,20241219,-18.37,1152,20240909,18.84,1593,-14.06,20250113,1339,2.24,20250204,1677,-18.37,20241219,1152,18.84,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,120239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1376,-4,5,-0.29,169131250,122639,23.46,1377,1387,1375,1794,966,1380,1379.10,1.95,0,-6431,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1412,23.72,0.55,12,0.12,58.00,2517.00,1677,20241219,-17.95,1152,20240909,19.44,1593,-13.62,20250113,1339,2.76,20250204,1677,-17.95,20241219,1152,19.44,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,110239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1377,-3,5,-0.22,103537044,75021,14.35,1377,1387,1375,1794,966,1380,1380.11,1.95,0,-9619,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1413,23.74,0.55,12,0.07,58.00,2517.00,1677,20241219,-17.89,1152,20240909,19.53,1593,-13.56,20250113,1339,2.84,20250204,1677,-17.89,20241219,1152,19.53,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,100239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1379,-1,5,-0.07,63103403,45686,8.74,1377,1387,1377,1794,966,1380,1381.24,1.95,0,-1296,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1415,23.78,0.55,12,0.04,58.00,2517.00,1677,20241219,-17.77,1152,20240909,19.70,1593,-13.43,20250113,1339,2.99,20250204,1677,-17.77,20241219,1152,19.70,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250218,090239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1385,5,2,0.36,14217831,10317,1.97,1377,1386,1377,1794,966,1380,1378.10,1.95,0,1012,1410,1394,1386,1370,1362,1391,1367,513,414,500,1020,1,1,102586356,1421,23.88,0.55,12,0.01,58.00,2517.00,1677,20241219,-17.41,1152,20240909,20.23,1593,-13.06,20250113,1339,3.44,20250204,1677,-17.41,20241219,1152,20.23,20240909,3.85,N,009270,500,512 억,,2001160,N,N,0,N,00,N
20250217,160239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1380,-23,5,-1.64,724154060,521890,129.89,1389,1402,1378,1823,983,1403,1387.61,1.92,0,30822,1425,1413,1400,1388,1375,1407,1382,513,420,500,1030,1,1,102586356,1416,23.79,0.55,12,0.51,58.00,2517.00,1677,20241219,-17.71,1152,20240909,19.79,1593,-13.37,20250113,1339,3.06,20250204,1677,-17.71,20241219,1152,19.79,20240909,3.90,N,009270,500,512 억,,1969758,N,N,399,N,00,N
20250217,150239,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1382,-21,5,-1.50,689788965,497007,123.69,1389,1402,1378,1823,983,1403,1387.89,1.92,0,28713,1425,1413,1400,1388,1375,1407,1382,513,420,500,1030,1,1,102586356,1418,23.83,0.55,12,0.48,58.00,2517.00,1677,20241219,-17.59,1152,20240909,19.97,1593,-13.25,20250113,1339,3.21,20250204,1677,-17.59,20241219,1152,19.97,20240909,3.90,N,009270,500,512 억,,1969758,N,N,399,N,00,N
20250217,140238,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1384,-19,5,-1.35,554827330,399316,99.38,1389,1402,1382,1823,983,1403,1389.44,1.92,0,33645,1425,1413,1400,1388,1375,1407,1382,513,420,500,1030,1,1,102586356,1420,23.86,0.55,12,0.39,58.00,2517.00,1677,20241219,-17.47,1152,20240909,20.14,1593,-13.12,20250113,1339,3.36,20250204,1677,-17.47,20241219,1152,20.14,20240909,3.90,N,009270,500,512 억,,1969758,N,N,399,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 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
3 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
4 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
5 20250218 130239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1369 -11 5 -0.80 233793601 169775 32.47 1377 1387 1367 1794 966 1380 1377.08 1.95 0 -3901 1410 1394 1386 1370 1362 1391 1367 513 414 500 1020 1 1 102586356 1404 23.60 0.54 12 0.17 58.00 2517.00 1677 20241219 -18.37 1152 20240909 18.84 1593 -14.06 20250113 1339 2.24 20250204 1677 -18.37 20241219 1152 18.84 20240909 3.85 N 009270 500 512 억 2001160 N N 0 N 00 N
6 20250218 120239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1376 -4 5 -0.29 169131250 122639 23.46 1377 1387 1375 1794 966 1380 1379.10 1.95 0 -6431 1410 1394 1386 1370 1362 1391 1367 513 414 500 1020 1 1 102586356 1412 23.72 0.55 12 0.12 58.00 2517.00 1677 20241219 -17.95 1152 20240909 19.44 1593 -13.62 20250113 1339 2.76 20250204 1677 -17.95 20241219 1152 19.44 20240909 3.85 N 009270 500 512 억 2001160 N N 0 N 00 N
7 20250218 110239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1377 -3 5 -0.22 103537044 75021 14.35 1377 1387 1375 1794 966 1380 1380.11 1.95 0 -9619 1410 1394 1386 1370 1362 1391 1367 513 414 500 1020 1 1 102586356 1413 23.74 0.55 12 0.07 58.00 2517.00 1677 20241219 -17.89 1152 20240909 19.53 1593 -13.56 20250113 1339 2.84 20250204 1677 -17.89 20241219 1152 19.53 20240909 3.85 N 009270 500 512 억 2001160 N N 0 N 00 N
8 20250218 100239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1379 -1 5 -0.07 63103403 45686 8.74 1377 1387 1377 1794 966 1380 1381.24 1.95 0 -1296 1410 1394 1386 1370 1362 1391 1367 513 414 500 1020 1 1 102586356 1415 23.78 0.55 12 0.04 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 3.85 N 009270 500 512 억 2001160 N N 0 N 00 N
9 20250218 090239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1385 5 2 0.36 14217831 10317 1.97 1377 1386 1377 1794 966 1380 1378.10 1.95 0 1012 1410 1394 1386 1370 1362 1391 1367 513 414 500 1020 1 1 102586356 1421 23.88 0.55 12 0.01 58.00 2517.00 1677 20241219 -17.41 1152 20240909 20.23 1593 -13.06 20250113 1339 3.44 20250204 1677 -17.41 20241219 1152 20.23 20240909 3.85 N 009270 500 512 억 2001160 N N 0 N 00 N
10 20250217 160239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1380 -23 5 -1.64 724154060 521890 129.89 1389 1402 1378 1823 983 1403 1387.61 1.92 0 30822 1425 1413 1400 1388 1375 1407 1382 513 420 500 1030 1 1 102586356 1416 23.79 0.55 12 0.51 58.00 2517.00 1677 20241219 -17.71 1152 20240909 19.79 1593 -13.37 20250113 1339 3.06 20250204 1677 -17.71 20241219 1152 19.79 20240909 3.90 N 009270 500 512 억 1969758 N N 399 N 00 N
11 20250217 150239 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1382 -21 5 -1.50 689788965 497007 123.69 1389 1402 1378 1823 983 1403 1387.89 1.92 0 28713 1425 1413 1400 1388 1375 1407 1382 513 420 500 1030 1 1 102586356 1418 23.83 0.55 12 0.48 58.00 2517.00 1677 20241219 -17.59 1152 20240909 19.97 1593 -13.25 20250113 1339 3.21 20250204 1677 -17.59 20241219 1152 19.97 20240909 3.90 N 009270 500 512 억 1969758 N N 399 N 00 N
12 20250217 140238 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 1384 -19 5 -1.35 554827330 399316 99.38 1389 1402 1382 1823 983 1403 1389.44 1.92 0 33645 1425 1413 1400 1388 1375 1407 1382 513 420 500 1030 1 1 102586356 1420 23.86 0.55 12 0.39 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 3.90 N 009270 500 512 억 1969758 N N 399 N 00 N