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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001070/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
20250415,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,50,2,0.96,10995300,2112,46.68,5200,5260,5160,6740,3640,5190,5206.11,0.82,0,-98,5283,5236,5153,5106,5023,5260,5130,53,1550,1000,3520,10,1,5300000,278,24.83,0.17,12,0.04,211.00,31547.00,7210,20240403,-27.32,4730,20241209,10.78,5850,-10.43,20250109,4950,5.86,20250409,7000,-25.14,20240415,4730,10.78,20241209,0.00,Y,001070,1000,53 억,,43279,N,N,1,N,00,N
20250415,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,50,2,0.96,9034700,1738,38.42,5200,5240,5160,6740,3640,5190,5198.33,0.82,0,-71,5283,5236,5153,5106,5023,5260,5130,53,1550,1000,3520,10,1,5300000,278,24.83,0.17,12,0.03,211.00,31547.00,7210,20240403,-27.32,4730,20241209,10.78,5850,-10.43,20250109,4950,5.86,20250409,7000,-25.14,20240415,4730,10.78,20241209,0.00,Y,001070,1000,53 억,,43279,N,N,0,N,00,N
20250415,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,10,2,0.19,7681610,1479,32.69,5200,5230,5160,6740,3640,5190,5193.79,0.82,0,-88,5283,5236,5153,5106,5023,5260,5130,53,1550,1000,3520,10,1,5300000,276,24.64,0.16,12,0.03,211.00,31547.00,7210,20240403,-27.88,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,7000,-25.71,20240415,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,43279,N,N,0,N,00,N
20250415,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,10,2,0.19,7281230,1402,30.99,5200,5230,5160,6740,3640,5190,5193.46,0.82,0,-86,5283,5236,5153,5106,5023,5260,5130,53,1550,1000,3520,10,1,5300000,276,24.64,0.16,12,0.03,211.00,31547.00,7210,20240403,-27.88,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,7000,-25.71,20240415,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,43279,N,N,0,N,00,N
20250415,120115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5220,30,2,0.58,6318880,1217,26.90,5200,5230,5160,6740,3640,5190,5192.18,0.82,0,-86,5283,5236,5153,5106,5023,5260,5130,53,1550,1000,3520,10,1,5300000,277,24.74,0.17,12,0.02,211.00,31547.00,7210,20240403,-27.60,4730,20241209,10.36,5850,-10.77,20250109,4950,5.45,20250409,7000,-25.43,20240415,4730,10.36,20241209,0.00,Y,001070,1000,53 억,,43279,N,N,0,N,00,N
20250415,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5170,-20,5,-0.39,5761980,1110,24.54,5200,5200,5160,6740,3640,5190,5190.97,0.82,0,-57,5283,5236,5153,5106,5023,5260,5130,53,1550,1000,3520,10,1,5300000,274,24.50,0.16,12,0.02,211.00,31547.00,7210,20240403,-28.29,4730,20241209,9.30,5850,-11.62,20250109,4950,4.44,20250409,7000,-26.14,20240415,4730,9.30,20241209,0.00,Y,001070,1000,53 억,,43279,N,N,0,N,00,N
20250415,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,0,3,0.00,4605720,887,19.61,5200,5200,5160,6740,3640,5190,5192.47,0.82,0,-51,5283,5236,5153,5106,5023,5260,5130,53,1550,1000,3520,10,1,5300000,275,24.60,0.16,12,0.02,211.00,31547.00,7210,20240403,-28.02,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,7000,-25.86,20240415,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,43279,N,N,0,N,00,N
20250415,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5200,10,2,0.19,10400,2,0.04,5200,5200,5200,6740,3640,5190,5200.00,0.82,0,0,5283,5236,5153,5106,5023,5260,5130,53,1550,1000,3520,10,1,5300000,276,24.64,0.16,12,0.00,211.00,31547.00,7210,20240403,-27.88,4730,20241209,9.94,5850,-11.11,20250109,4950,5.05,20250409,7000,-25.71,20240415,4730,9.94,20241209,0.00,Y,001070,1000,53 억,,43279,N,N,0,N,00,N
20250414,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5190,80,2,1.57,23166680,4524,221.76,5110,5200,5070,6640,3580,5110,5120.84,0.81,0,105,5190,5150,5130,5090,5070,5140,5080,53,1530,1000,3470,10,1,5300000,275,24.60,0.16,12,0.09,211.00,31547.00,7370,20240402,-29.58,4730,20241209,9.73,5850,-11.28,20250109,4950,4.85,20250409,7000,-25.86,20240415,4730,9.73,20241209,0.00,Y,001070,1000,53 억,,43174,N,N,0,N,00,N
20250414,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5170,60,2,1.17,22077040,4314,211.47,5110,5200,5070,6640,3580,5110,5117.53,0.81,0,135,5190,5150,5130,5090,5070,5140,5080,53,1530,1000,3470,10,1,5300000,274,24.50,0.16,12,0.08,211.00,31547.00,7370,20240402,-29.85,4730,20241209,9.30,5850,-11.62,20250109,4950,4.44,20250409,7000,-26.14,20240415,4730,9.30,20241209,0.00,Y,001070,1000,53 억,,43174,N,N,0,N,00,N
20250414,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5170,60,2,1.17,21690950,4239,207.79,5110,5200,5070,6640,3580,5110,5117.00,0.81,0,143,5190,5150,5130,5090,5070,5140,5080,53,1530,1000,3470,10,1,5300000,274,24.50,0.16,12,0.08,211.00,31547.00,7370,20240402,-29.85,4730,20241209,9.30,5850,-11.62,20250109,4950,4.44,20250409,7000,-26.14,20240415,4730,9.30,20241209,0.00,Y,001070,1000,53 억,,43174,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 20250415 160114 57 100.00 KOSPI 섬유·의류 N N N N N 5240 50 2 0.96 10995300 2112 46.68 5200 5260 5160 6740 3640 5190 5206.11 0.82 0 -98 5283 5236 5153 5106 5023 5260 5130 53 1550 1000 3520 10 1 5300000 278 24.83 0.17 12 0.04 211.00 31547.00 7210 20240403 -27.32 4730 20241209 10.78 5850 -10.43 20250109 4950 5.86 20250409 7000 -25.14 20240415 4730 10.78 20241209 0.00 Y 001070 1000 53 억 43279 N N 1 N 00 N
3 20250415 150114 57 100.00 KOSPI 섬유·의류 N N N N N 5240 50 2 0.96 9034700 1738 38.42 5200 5240 5160 6740 3640 5190 5198.33 0.82 0 -71 5283 5236 5153 5106 5023 5260 5130 53 1550 1000 3520 10 1 5300000 278 24.83 0.17 12 0.03 211.00 31547.00 7210 20240403 -27.32 4730 20241209 10.78 5850 -10.43 20250109 4950 5.86 20250409 7000 -25.14 20240415 4730 10.78 20241209 0.00 Y 001070 1000 53 억 43279 N N 0 N 00 N
4 20250415 140114 57 100.00 KOSPI 섬유·의류 N N N N N 5200 10 2 0.19 7681610 1479 32.69 5200 5230 5160 6740 3640 5190 5193.79 0.82 0 -88 5283 5236 5153 5106 5023 5260 5130 53 1550 1000 3520 10 1 5300000 276 24.64 0.16 12 0.03 211.00 31547.00 7210 20240403 -27.88 4730 20241209 9.94 5850 -11.11 20250109 4950 5.05 20250409 7000 -25.71 20240415 4730 9.94 20241209 0.00 Y 001070 1000 53 억 43279 N N 0 N 00 N
5 20250415 130114 57 100.00 KOSPI 섬유·의류 N N N N N 5200 10 2 0.19 7281230 1402 30.99 5200 5230 5160 6740 3640 5190 5193.46 0.82 0 -86 5283 5236 5153 5106 5023 5260 5130 53 1550 1000 3520 10 1 5300000 276 24.64 0.16 12 0.03 211.00 31547.00 7210 20240403 -27.88 4730 20241209 9.94 5850 -11.11 20250109 4950 5.05 20250409 7000 -25.71 20240415 4730 9.94 20241209 0.00 Y 001070 1000 53 억 43279 N N 0 N 00 N
6 20250415 120115 57 100.00 KOSPI 섬유·의류 N N N N N 5220 30 2 0.58 6318880 1217 26.90 5200 5230 5160 6740 3640 5190 5192.18 0.82 0 -86 5283 5236 5153 5106 5023 5260 5130 53 1550 1000 3520 10 1 5300000 277 24.74 0.17 12 0.02 211.00 31547.00 7210 20240403 -27.60 4730 20241209 10.36 5850 -10.77 20250109 4950 5.45 20250409 7000 -25.43 20240415 4730 10.36 20241209 0.00 Y 001070 1000 53 억 43279 N N 0 N 00 N
7 20250415 110114 57 100.00 KOSPI 섬유·의류 N N N N N 5170 -20 5 -0.39 5761980 1110 24.54 5200 5200 5160 6740 3640 5190 5190.97 0.82 0 -57 5283 5236 5153 5106 5023 5260 5130 53 1550 1000 3520 10 1 5300000 274 24.50 0.16 12 0.02 211.00 31547.00 7210 20240403 -28.29 4730 20241209 9.30 5850 -11.62 20250109 4950 4.44 20250409 7000 -26.14 20240415 4730 9.30 20241209 0.00 Y 001070 1000 53 억 43279 N N 0 N 00 N
8 20250415 100114 57 100.00 KOSPI 섬유·의류 N N N N N 5190 0 3 0.00 4605720 887 19.61 5200 5200 5160 6740 3640 5190 5192.47 0.82 0 -51 5283 5236 5153 5106 5023 5260 5130 53 1550 1000 3520 10 1 5300000 275 24.60 0.16 12 0.02 211.00 31547.00 7210 20240403 -28.02 4730 20241209 9.73 5850 -11.28 20250109 4950 4.85 20250409 7000 -25.86 20240415 4730 9.73 20241209 0.00 Y 001070 1000 53 억 43279 N N 0 N 00 N
9 20250415 090114 57 100.00 KOSPI 섬유·의류 N N N N N 5200 10 2 0.19 10400 2 0.04 5200 5200 5200 6740 3640 5190 5200.00 0.82 0 0 5283 5236 5153 5106 5023 5260 5130 53 1550 1000 3520 10 1 5300000 276 24.64 0.16 12 0.00 211.00 31547.00 7210 20240403 -27.88 4730 20241209 9.94 5850 -11.11 20250109 4950 5.05 20250409 7000 -25.71 20240415 4730 9.94 20241209 0.00 Y 001070 1000 53 억 43279 N N 0 N 00 N
10 20250414 160114 57 100.00 KOSPI 섬유·의류 N N N N N 5190 80 2 1.57 23166680 4524 221.76 5110 5200 5070 6640 3580 5110 5120.84 0.81 0 105 5190 5150 5130 5090 5070 5140 5080 53 1530 1000 3470 10 1 5300000 275 24.60 0.16 12 0.09 211.00 31547.00 7370 20240402 -29.58 4730 20241209 9.73 5850 -11.28 20250109 4950 4.85 20250409 7000 -25.86 20240415 4730 9.73 20241209 0.00 Y 001070 1000 53 억 43174 N N 0 N 00 N
11 20250414 150114 57 100.00 KOSPI 섬유·의류 N N N N N 5170 60 2 1.17 22077040 4314 211.47 5110 5200 5070 6640 3580 5110 5117.53 0.81 0 135 5190 5150 5130 5090 5070 5140 5080 53 1530 1000 3470 10 1 5300000 274 24.50 0.16 12 0.08 211.00 31547.00 7370 20240402 -29.85 4730 20241209 9.30 5850 -11.62 20250109 4950 4.44 20250409 7000 -26.14 20240415 4730 9.30 20241209 0.00 Y 001070 1000 53 억 43174 N N 0 N 00 N
12 20250414 140114 57 100.00 KOSPI 섬유·의류 N N N N N 5170 60 2 1.17 21690950 4239 207.79 5110 5200 5070 6640 3580 5110 5117.00 0.81 0 143 5190 5150 5130 5090 5070 5140 5080 53 1530 1000 3470 10 1 5300000 274 24.50 0.16 12 0.08 211.00 31547.00 7370 20240402 -29.85 4730 20241209 9.30 5850 -11.62 20250109 4950 4.44 20250409 7000 -26.14 20240415 4730 9.30 20241209 0.00 Y 001070 1000 53 억 43174 N N 0 N 00 N