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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002070/price/prices-20250401.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
20250429,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,813,-2,5,-0.25,504639056,634993,39.56,818,829,775,1059,571,815,794.70,2.14,0,26124,927,870,837,780,747,854,764,156,244,500,580,1,1,31123777,253,-23.23,0.28,12,2.04,-35.00,2922.00,1303,20250402,-37.61,730,20241115,11.37,1303,-37.61,20250402,750,8.40,20250331,1303,-37.61,20250402,730,11.37,20241115,0.06,Y,002070,500,155 억,,665929,N,N,0,N,00,N
20250429,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,815,0,3,0.00,476795321,600703,37.42,818,829,775,1059,571,815,793.73,2.14,0,30081,927,870,837,780,747,854,764,156,244,500,580,1,1,31123777,254,-23.29,0.28,12,1.93,-35.00,2922.00,1303,20250402,-37.45,730,20241115,11.64,1303,-37.45,20250402,750,8.67,20250331,1303,-37.45,20250402,730,11.64,20241115,0.06,Y,002070,500,155 억,,665929,N,N,0,N,00,N
20250429,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,805,-10,5,-1.23,445978982,562763,35.06,818,829,775,1059,571,815,792.48,2.14,0,25938,927,870,837,780,747,854,764,156,244,500,580,1,1,31123777,251,-23.00,0.28,12,1.81,-35.00,2922.00,1303,20250402,-38.22,730,20241115,10.27,1303,-38.22,20250402,750,7.33,20250331,1303,-38.22,20250402,730,10.27,20241115,0.06,Y,002070,500,155 억,,665929,N,N,0,N,00,N
20250429,130129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,801,-14,5,-1.72,428902119,541469,33.73,818,829,775,1059,571,815,792.11,2.14,0,11433,927,870,837,780,747,854,764,156,244,500,580,1,1,31123777,249,-22.89,0.27,12,1.74,-35.00,2922.00,1303,20250402,-38.53,730,20241115,9.73,1303,-38.53,20250402,750,6.80,20250331,1303,-38.53,20250402,730,9.73,20241115,0.06,Y,002070,500,155 억,,665929,N,N,0,N,00,N
20250429,120129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,802,-13,5,-1.60,412086721,520472,32.42,818,829,775,1059,571,815,791.76,2.14,0,3157,927,870,837,780,747,854,764,156,244,500,580,1,1,31123777,250,-22.91,0.27,12,1.67,-35.00,2922.00,1303,20250402,-38.45,730,20241115,9.86,1303,-38.45,20250402,750,6.93,20250331,1303,-38.45,20250402,730,9.86,20241115,0.06,Y,002070,500,155 억,,665929,N,N,0,N,00,N
20250429,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,793,-22,5,-2.70,383980786,485164,30.22,818,829,775,1059,571,815,791.45,2.14,0,-20293,927,870,837,780,747,854,764,156,244,500,580,1,1,31123777,247,-22.66,0.27,12,1.56,-35.00,2922.00,1303,20250402,-39.14,730,20241115,8.63,1303,-39.14,20250402,750,5.73,20250331,1303,-39.14,20250402,730,8.63,20241115,0.06,Y,002070,500,155 억,,665929,N,N,0,N,00,N
20250429,100128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,786,-29,5,-3.56,332786438,420549,26.20,818,829,775,1059,571,815,791.31,2.14,0,-18412,927,870,837,780,747,854,764,156,244,500,580,1,1,31123777,245,-22.46,0.27,12,1.35,-35.00,2922.00,1303,20250402,-39.68,730,20241115,7.67,1303,-39.68,20250402,750,4.80,20250331,1303,-39.68,20250402,730,7.67,20241115,0.06,Y,002070,500,155 억,,665929,N,N,0,N,00,N
20250429,090129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,828,13,2,1.60,10538451,12861,0.80,818,828,818,1059,571,815,819.41,2.14,0,3874,927,870,837,780,747,854,764,156,244,500,580,1,1,31123777,258,-23.66,0.28,12,0.04,-35.00,2922.00,1303,20250402,-36.45,730,20241115,13.42,1303,-36.45,20250402,750,10.40,20250331,1303,-36.45,20250402,730,13.42,20241115,0.06,Y,002070,500,155 억,,665929,N,N,0,N,00,N
20250428,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,815,-154,5,-15.89,1327043623,1597690,534.44,891,894,804,1259,679,969,830.60,2.13,0,6853,1028,998,964,934,900,1001,937,156,290,500,690,1,1,31123777,254,-23.29,0.28,12,5.13,-35.00,2922.00,1303,20250402,-37.45,730,20241115,11.64,1303,-37.45,20250402,750,8.67,20250331,1303,-37.45,20250402,730,11.64,20241115,0.06,Y,002070,500,155 억,,662980,N,N,559,N,00,N
20250428,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,819,-150,5,-15.48,1285775079,1547074,517.51,891,894,804,1259,679,969,831.10,2.13,0,25785,1028,998,964,934,900,1001,937,156,290,500,690,1,1,31123777,255,-23.40,0.28,12,4.97,-35.00,2922.00,1303,20250402,-37.15,730,20241115,12.19,1303,-37.15,20250402,750,9.20,20250331,1303,-37.15,20250402,730,12.19,20241115,0.06,Y,002070,500,155 억,,662980,N,N,559,N,00,N
20250428,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,827,-142,5,-14.65,1108349012,1330352,445.01,891,894,804,1259,679,969,833.12,2.13,0,66591,1028,998,964,934,900,1001,937,156,290,500,690,1,1,31123777,257,-23.63,0.28,12,4.27,-35.00,2922.00,1303,20250402,-36.53,730,20241115,13.29,1303,-36.53,20250402,750,10.27,20250331,1303,-36.53,20250402,730,13.29,20241115,0.06,Y,002070,500,155 억,,662980,N,N,559,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 20250429 160127 57 100.00 KOSPI 섬유·의류 N N N N N 813 -2 5 -0.25 504639056 634993 39.56 818 829 775 1059 571 815 794.70 2.14 0 26124 927 870 837 780 747 854 764 156 244 500 580 1 1 31123777 253 -23.23 0.28 12 2.04 -35.00 2922.00 1303 20250402 -37.61 730 20241115 11.37 1303 -37.61 20250402 750 8.40 20250331 1303 -37.61 20250402 730 11.37 20241115 0.06 Y 002070 500 155 억 665929 N N 0 N 00 N
3 20250429 150128 57 100.00 KOSPI 섬유·의류 N N N N N 815 0 3 0.00 476795321 600703 37.42 818 829 775 1059 571 815 793.73 2.14 0 30081 927 870 837 780 747 854 764 156 244 500 580 1 1 31123777 254 -23.29 0.28 12 1.93 -35.00 2922.00 1303 20250402 -37.45 730 20241115 11.64 1303 -37.45 20250402 750 8.67 20250331 1303 -37.45 20250402 730 11.64 20241115 0.06 Y 002070 500 155 억 665929 N N 0 N 00 N
4 20250429 140127 57 100.00 KOSPI 섬유·의류 N N N N N 805 -10 5 -1.23 445978982 562763 35.06 818 829 775 1059 571 815 792.48 2.14 0 25938 927 870 837 780 747 854 764 156 244 500 580 1 1 31123777 251 -23.00 0.28 12 1.81 -35.00 2922.00 1303 20250402 -38.22 730 20241115 10.27 1303 -38.22 20250402 750 7.33 20250331 1303 -38.22 20250402 730 10.27 20241115 0.06 Y 002070 500 155 억 665929 N N 0 N 00 N
5 20250429 130129 57 100.00 KOSPI 섬유·의류 N N N N N 801 -14 5 -1.72 428902119 541469 33.73 818 829 775 1059 571 815 792.11 2.14 0 11433 927 870 837 780 747 854 764 156 244 500 580 1 1 31123777 249 -22.89 0.27 12 1.74 -35.00 2922.00 1303 20250402 -38.53 730 20241115 9.73 1303 -38.53 20250402 750 6.80 20250331 1303 -38.53 20250402 730 9.73 20241115 0.06 Y 002070 500 155 억 665929 N N 0 N 00 N
6 20250429 120129 57 100.00 KOSPI 섬유·의류 N N N N N 802 -13 5 -1.60 412086721 520472 32.42 818 829 775 1059 571 815 791.76 2.14 0 3157 927 870 837 780 747 854 764 156 244 500 580 1 1 31123777 250 -22.91 0.27 12 1.67 -35.00 2922.00 1303 20250402 -38.45 730 20241115 9.86 1303 -38.45 20250402 750 6.93 20250331 1303 -38.45 20250402 730 9.86 20241115 0.06 Y 002070 500 155 억 665929 N N 0 N 00 N
7 20250429 110127 57 100.00 KOSPI 섬유·의류 N N N N N 793 -22 5 -2.70 383980786 485164 30.22 818 829 775 1059 571 815 791.45 2.14 0 -20293 927 870 837 780 747 854 764 156 244 500 580 1 1 31123777 247 -22.66 0.27 12 1.56 -35.00 2922.00 1303 20250402 -39.14 730 20241115 8.63 1303 -39.14 20250402 750 5.73 20250331 1303 -39.14 20250402 730 8.63 20241115 0.06 Y 002070 500 155 억 665929 N N 0 N 00 N
8 20250429 100128 57 100.00 KOSPI 섬유·의류 N N N N N 786 -29 5 -3.56 332786438 420549 26.20 818 829 775 1059 571 815 791.31 2.14 0 -18412 927 870 837 780 747 854 764 156 244 500 580 1 1 31123777 245 -22.46 0.27 12 1.35 -35.00 2922.00 1303 20250402 -39.68 730 20241115 7.67 1303 -39.68 20250402 750 4.80 20250331 1303 -39.68 20250402 730 7.67 20241115 0.06 Y 002070 500 155 억 665929 N N 0 N 00 N
9 20250429 090129 57 100.00 KOSPI 섬유·의류 N N N N N 828 13 2 1.60 10538451 12861 0.80 818 828 818 1059 571 815 819.41 2.14 0 3874 927 870 837 780 747 854 764 156 244 500 580 1 1 31123777 258 -23.66 0.28 12 0.04 -35.00 2922.00 1303 20250402 -36.45 730 20241115 13.42 1303 -36.45 20250402 750 10.40 20250331 1303 -36.45 20250402 730 13.42 20241115 0.06 Y 002070 500 155 억 665929 N N 0 N 00 N
10 20250428 160128 57 100.00 KOSPI 섬유·의류 N N N N N 815 -154 5 -15.89 1327043623 1597690 534.44 891 894 804 1259 679 969 830.60 2.13 0 6853 1028 998 964 934 900 1001 937 156 290 500 690 1 1 31123777 254 -23.29 0.28 12 5.13 -35.00 2922.00 1303 20250402 -37.45 730 20241115 11.64 1303 -37.45 20250402 750 8.67 20250331 1303 -37.45 20250402 730 11.64 20241115 0.06 Y 002070 500 155 억 662980 N N 559 N 00 N
11 20250428 150128 57 100.00 KOSPI 섬유·의류 N N N N N 819 -150 5 -15.48 1285775079 1547074 517.51 891 894 804 1259 679 969 831.10 2.13 0 25785 1028 998 964 934 900 1001 937 156 290 500 690 1 1 31123777 255 -23.40 0.28 12 4.97 -35.00 2922.00 1303 20250402 -37.15 730 20241115 12.19 1303 -37.15 20250402 750 9.20 20250331 1303 -37.15 20250402 730 12.19 20241115 0.06 Y 002070 500 155 억 662980 N N 559 N 00 N
12 20250428 140128 57 100.00 KOSPI 섬유·의류 N N N N N 827 -142 5 -14.65 1108349012 1330352 445.01 891 894 804 1259 679 969 833.12 2.13 0 66591 1028 998 964 934 900 1001 937 156 290 500 690 1 1 31123777 257 -23.63 0.28 12 4.27 -35.00 2922.00 1303 20250402 -36.53 730 20241115 13.29 1303 -36.53 20250402 750 10.27 20250331 1303 -36.53 20250402 730 13.29 20241115 0.06 Y 002070 500 155 억 662980 N N 559 N 00 N