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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
001070/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5170,-30,5,-0.58,59653470,11567,70.77,5200,5200,5130,6760,3640,5200,5157.21,0.72,0,30,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,274,24.50,0.16,12,0.22,211.00,31547.00,6780,20240524,-23.75,4730,20241209,9.30,5850,-11.62,20250109,4950,4.44,20250409,6780,-23.75,20240524,4730,9.30,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,20,N,00,N
20250502,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5160,-40,5,-0.77,54617740,10590,64.79,5200,5200,5130,6760,3640,5200,5157.48,0.72,0,426,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,273,24.45,0.16,12,0.20,211.00,31547.00,6780,20240524,-23.89,4730,20241209,9.09,5850,-11.79,20250109,4950,4.24,20250409,6780,-23.89,20240524,4730,9.09,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N
20250502,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,-70,5,-1.35,52816740,10239,62.65,5200,5200,5130,6760,3640,5200,5158.39,0.72,0,435,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,272,24.31,0.16,12,0.19,211.00,31547.00,6780,20240524,-24.34,4730,20241209,8.46,5850,-12.31,20250109,4950,3.64,20250409,6780,-24.34,20240524,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N
20250502,130113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5160,-40,5,-0.77,36042950,6974,42.67,5200,5200,5150,6760,3640,5200,5168.19,0.72,0,202,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,273,24.45,0.16,12,0.13,211.00,31547.00,6780,20240524,-23.89,4730,20241209,9.09,5850,-11.79,20250109,4950,4.24,20250409,6780,-23.89,20240524,4730,9.09,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N
20250502,120113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5170,-30,5,-0.58,33403140,6463,39.54,5200,5200,5150,6760,3640,5200,5168.36,0.72,0,201,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,274,24.50,0.16,12,0.12,211.00,31547.00,6780,20240524,-23.75,4730,20241209,9.30,5850,-11.62,20250109,4950,4.44,20250409,6780,-23.75,20240524,4730,9.30,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N
20250502,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,-10,5,-0.19,17447100,3367,20.60,5200,5200,5160,6760,3640,5200,5181.79,0.72,0,222,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,275,24.60,0.16,12,0.06,211.00,31547.00,6780,20240524,-23.45,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,6780,-23.45,20240524,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N
20250502,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,0,3,0.00,4159780,800,4.89,5200,5200,5190,6760,3640,5200,5199.73,0.72,0,-33,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,276,24.64,0.16,12,0.02,211.00,31547.00,6780,20240524,-23.30,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,6780,-23.30,20240524,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,N,00,N
20250502,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,0,3,0.00,598000,115,0.70,5200,5200,5200,6760,3640,5200,5200.00,0.72,0,0,5386,5292,5216,5122,5046,5255,5085,53,1560,1000,3530,10,1,5300000,276,24.64,0.16,12,0.00,211.00,31547.00,6780,20240524,-23.30,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,6780,-23.30,20240524,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,38301,N,N,15,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 20250502 160113 57 100.00 KOSPI 섬유·의류 N N N N N 5170 -30 5 -0.58 59653470 11567 70.77 5200 5200 5130 6760 3640 5200 5157.21 0.72 0 30 5386 5292 5216 5122 5046 5255 5085 53 1560 1000 3530 10 1 5300000 274 24.50 0.16 12 0.22 211.00 31547.00 6780 20240524 -23.75 4730 20241209 9.30 5850 -11.62 20250109 4950 4.44 20250409 6780 -23.75 20240524 4730 9.30 20241209 0.00 Y 001070 1000 53 억 38301 N N 20 N 00 N
3 20250502 150113 57 100.00 KOSPI 섬유·의류 N N N N N 5160 -40 5 -0.77 54617740 10590 64.79 5200 5200 5130 6760 3640 5200 5157.48 0.72 0 426 5386 5292 5216 5122 5046 5255 5085 53 1560 1000 3530 10 1 5300000 273 24.45 0.16 12 0.20 211.00 31547.00 6780 20240524 -23.89 4730 20241209 9.09 5850 -11.79 20250109 4950 4.24 20250409 6780 -23.89 20240524 4730 9.09 20241209 0.00 Y 001070 1000 53 억 38301 N N 15 N 00 N
4 20250502 140113 57 100.00 KOSPI 섬유·의류 N N N N N 5130 -70 5 -1.35 52816740 10239 62.65 5200 5200 5130 6760 3640 5200 5158.39 0.72 0 435 5386 5292 5216 5122 5046 5255 5085 53 1560 1000 3530 10 1 5300000 272 24.31 0.16 12 0.19 211.00 31547.00 6780 20240524 -24.34 4730 20241209 8.46 5850 -12.31 20250109 4950 3.64 20250409 6780 -24.34 20240524 4730 8.46 20241209 0.00 Y 001070 1000 53 억 38301 N N 15 N 00 N
5 20250502 130113 57 100.00 KOSPI 섬유·의류 N N N N N 5160 -40 5 -0.77 36042950 6974 42.67 5200 5200 5150 6760 3640 5200 5168.19 0.72 0 202 5386 5292 5216 5122 5046 5255 5085 53 1560 1000 3530 10 1 5300000 273 24.45 0.16 12 0.13 211.00 31547.00 6780 20240524 -23.89 4730 20241209 9.09 5850 -11.79 20250109 4950 4.24 20250409 6780 -23.89 20240524 4730 9.09 20241209 0.00 Y 001070 1000 53 억 38301 N N 15 N 00 N
6 20250502 120113 57 100.00 KOSPI 섬유·의류 N N N N N 5170 -30 5 -0.58 33403140 6463 39.54 5200 5200 5150 6760 3640 5200 5168.36 0.72 0 201 5386 5292 5216 5122 5046 5255 5085 53 1560 1000 3530 10 1 5300000 274 24.50 0.16 12 0.12 211.00 31547.00 6780 20240524 -23.75 4730 20241209 9.30 5850 -11.62 20250109 4950 4.44 20250409 6780 -23.75 20240524 4730 9.30 20241209 0.00 Y 001070 1000 53 억 38301 N N 15 N 00 N
7 20250502 110113 57 100.00 KOSPI 섬유·의류 N N N N N 5190 -10 5 -0.19 17447100 3367 20.60 5200 5200 5160 6760 3640 5200 5181.79 0.72 0 222 5386 5292 5216 5122 5046 5255 5085 53 1560 1000 3530 10 1 5300000 275 24.60 0.16 12 0.06 211.00 31547.00 6780 20240524 -23.45 4730 20241209 9.73 5850 -11.28 20250109 4950 4.85 20250409 6780 -23.45 20240524 4730 9.73 20241209 0.00 Y 001070 1000 53 억 38301 N N 15 N 00 N
8 20250502 100113 57 100.00 KOSPI 섬유·의류 N N N N N 5200 0 3 0.00 4159780 800 4.89 5200 5200 5190 6760 3640 5200 5199.73 0.72 0 -33 5386 5292 5216 5122 5046 5255 5085 53 1560 1000 3530 10 1 5300000 276 24.64 0.16 12 0.02 211.00 31547.00 6780 20240524 -23.30 4730 20241209 9.94 5850 -11.11 20250109 4950 5.05 20250409 6780 -23.30 20240524 4730 9.94 20241209 0.00 Y 001070 1000 53 억 38301 N N 15 N 00 N
9 20250502 090113 57 100.00 KOSPI 섬유·의류 N N N N N 5200 0 3 0.00 598000 115 0.70 5200 5200 5200 6760 3640 5200 5200.00 0.72 0 0 5386 5292 5216 5122 5046 5255 5085 53 1560 1000 3530 10 1 5300000 276 24.64 0.16 12 0.00 211.00 31547.00 6780 20240524 -23.30 4730 20241209 9.94 5850 -11.11 20250109 4950 5.05 20250409 6780 -23.30 20240524 4730 9.94 20241209 0.00 Y 001070 1000 53 억 38301 N N 15 N 00 N