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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002070/price/prices-20250301.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
20250312,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,862,24,2,2.86,70424967,82945,129.53,838,864,838,1089,587,838,849.06,1.00,0,17173,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,257,-3.30,0.29,12,0.28,-261.00,2957.00,1197,20241211,-27.99,730,20241115,18.08,965,-10.67,20250305,797,8.16,20250304,1197,-27.99,20241211,730,18.08,20241115,0.06,N,002070,500,148 억,,297420,N,N,4,N,00,N
20250312,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,850,12,2,1.43,61278010,72240,112.82,838,863,838,1089,587,838,848.26,1.00,0,16085,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,253,-3.26,0.29,12,0.24,-261.00,2957.00,1197,20241211,-28.99,730,20241115,16.44,965,-11.92,20250305,797,6.65,20250304,1197,-28.99,20241211,730,16.44,20241115,0.06,N,002070,500,148 억,,297420,N,N,0,N,00,N
20250312,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,847,9,2,1.07,52886030,62360,97.39,838,863,838,1089,587,838,848.08,1.00,0,10058,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,252,-3.25,0.29,12,0.21,-261.00,2957.00,1197,20241211,-29.24,730,20241115,16.03,965,-12.23,20250305,797,6.27,20250304,1197,-29.24,20241211,730,16.03,20241115,0.06,N,002070,500,148 억,,297420,N,N,0,N,00,N
20250312,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,847,9,2,1.07,50605289,59677,93.20,838,863,838,1089,587,838,847.99,1.00,0,10276,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,252,-3.25,0.29,12,0.20,-261.00,2957.00,1197,20241211,-29.24,730,20241115,16.03,965,-12.23,20250305,797,6.27,20250304,1197,-29.24,20241211,730,16.03,20241115,0.06,N,002070,500,148 억,,297420,N,N,0,N,00,N
20250312,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,844,6,2,0.72,48748759,57476,89.76,838,863,838,1089,587,838,848.16,1.00,0,10016,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,251,-3.23,0.29,12,0.19,-261.00,2957.00,1197,20241211,-29.49,730,20241115,15.62,965,-12.54,20250305,797,5.90,20250304,1197,-29.49,20241211,730,15.62,20241115,0.06,N,002070,500,148 억,,297420,N,N,0,N,00,N
20250312,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,850,12,2,1.43,39344082,46477,72.58,838,860,838,1089,587,838,846.53,1.00,0,9691,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,253,-3.26,0.29,12,0.16,-261.00,2957.00,1197,20241211,-28.99,730,20241115,16.44,965,-11.92,20250305,797,6.65,20250304,1197,-28.99,20241211,730,16.44,20241115,0.06,N,002070,500,148 억,,297420,N,N,0,N,00,N
20250312,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,849,11,2,1.31,24916410,29496,46.06,838,850,838,1089,587,838,844.74,1.00,0,10109,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,253,-3.25,0.29,12,0.10,-261.00,2957.00,1197,20241211,-29.07,730,20241115,16.30,965,-12.02,20250305,797,6.52,20250304,1197,-29.07,20241211,730,16.30,20241115,0.06,N,002070,500,148 억,,297420,N,N,0,N,00,N
20250312,090127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,838,0,3,0.00,2283568,2722,4.25,838,843,838,1089,587,838,838.93,1.00,0,366,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,250,-3.21,0.28,12,0.01,-261.00,2957.00,1197,20241211,-29.99,730,20241115,14.79,965,-13.16,20250305,797,5.14,20250304,1197,-29.99,20241211,730,14.79,20241115,0.06,N,002070,500,148 억,,297420,N,N,0,N,00,N
20250311,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,838,11,2,1.33,53489130,64033,124.19,821,854,821,1075,579,827,835.36,0.95,0,15708,844,835,827,818,810,831,814,149,248,500,590,1,1,29793990,250,-3.21,0.28,12,0.21,-261.00,2957.00,1197,20241211,-29.99,730,20241115,14.79,965,-13.16,20250305,797,5.14,20250304,1197,-29.99,20241211,730,14.79,20241115,0.06,N,002070,500,148 억,,282045,N,N,0,N,00,N
20250311,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,835,8,2,0.97,49135244,58830,114.10,821,854,821,1075,579,827,835.24,0.95,0,11380,844,835,827,818,810,831,814,149,248,500,590,1,1,29793990,249,-3.20,0.28,12,0.20,-261.00,2957.00,1197,20241211,-30.24,730,20241115,14.38,965,-13.47,20250305,797,4.77,20250304,1197,-30.24,20241211,730,14.38,20241115,0.06,N,002070,500,148 억,,282045,N,N,0,N,00,N
20250311,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,839,12,2,1.45,45936224,54983,106.64,821,854,821,1075,579,827,835.49,0.95,0,11352,844,835,827,818,810,831,814,149,248,500,590,1,1,29793990,250,-3.21,0.28,12,0.18,-261.00,2957.00,1197,20241211,-29.91,730,20241115,14.93,965,-13.06,20250305,797,5.27,20250304,1197,-29.91,20241211,730,14.93,20241115,0.06,N,002070,500,148 억,,282045,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 20250312 160127 57 100.00 KOSPI 섬유·의류 N N N N N 862 24 2 2.86 70424967 82945 129.53 838 864 838 1089 587 838 849.06 1.00 0 17173 870 853 837 820 804 862 829 149 251 500 600 1 1 29793990 257 -3.30 0.29 12 0.28 -261.00 2957.00 1197 20241211 -27.99 730 20241115 18.08 965 -10.67 20250305 797 8.16 20250304 1197 -27.99 20241211 730 18.08 20241115 0.06 N 002070 500 148 억 297420 N N 4 N 00 N
3 20250312 150127 57 100.00 KOSPI 섬유·의류 N N N N N 850 12 2 1.43 61278010 72240 112.82 838 863 838 1089 587 838 848.26 1.00 0 16085 870 853 837 820 804 862 829 149 251 500 600 1 1 29793990 253 -3.26 0.29 12 0.24 -261.00 2957.00 1197 20241211 -28.99 730 20241115 16.44 965 -11.92 20250305 797 6.65 20250304 1197 -28.99 20241211 730 16.44 20241115 0.06 N 002070 500 148 억 297420 N N 0 N 00 N
4 20250312 140127 57 100.00 KOSPI 섬유·의류 N N N N N 847 9 2 1.07 52886030 62360 97.39 838 863 838 1089 587 838 848.08 1.00 0 10058 870 853 837 820 804 862 829 149 251 500 600 1 1 29793990 252 -3.25 0.29 12 0.21 -261.00 2957.00 1197 20241211 -29.24 730 20241115 16.03 965 -12.23 20250305 797 6.27 20250304 1197 -29.24 20241211 730 16.03 20241115 0.06 N 002070 500 148 억 297420 N N 0 N 00 N
5 20250312 130127 57 100.00 KOSPI 섬유·의류 N N N N N 847 9 2 1.07 50605289 59677 93.20 838 863 838 1089 587 838 847.99 1.00 0 10276 870 853 837 820 804 862 829 149 251 500 600 1 1 29793990 252 -3.25 0.29 12 0.20 -261.00 2957.00 1197 20241211 -29.24 730 20241115 16.03 965 -12.23 20250305 797 6.27 20250304 1197 -29.24 20241211 730 16.03 20241115 0.06 N 002070 500 148 억 297420 N N 0 N 00 N
6 20250312 120127 57 100.00 KOSPI 섬유·의류 N N N N N 844 6 2 0.72 48748759 57476 89.76 838 863 838 1089 587 838 848.16 1.00 0 10016 870 853 837 820 804 862 829 149 251 500 600 1 1 29793990 251 -3.23 0.29 12 0.19 -261.00 2957.00 1197 20241211 -29.49 730 20241115 15.62 965 -12.54 20250305 797 5.90 20250304 1197 -29.49 20241211 730 15.62 20241115 0.06 N 002070 500 148 억 297420 N N 0 N 00 N
7 20250312 110127 57 100.00 KOSPI 섬유·의류 N N N N N 850 12 2 1.43 39344082 46477 72.58 838 860 838 1089 587 838 846.53 1.00 0 9691 870 853 837 820 804 862 829 149 251 500 600 1 1 29793990 253 -3.26 0.29 12 0.16 -261.00 2957.00 1197 20241211 -28.99 730 20241115 16.44 965 -11.92 20250305 797 6.65 20250304 1197 -28.99 20241211 730 16.44 20241115 0.06 N 002070 500 148 억 297420 N N 0 N 00 N
8 20250312 100127 57 100.00 KOSPI 섬유·의류 N N N N N 849 11 2 1.31 24916410 29496 46.06 838 850 838 1089 587 838 844.74 1.00 0 10109 870 853 837 820 804 862 829 149 251 500 600 1 1 29793990 253 -3.25 0.29 12 0.10 -261.00 2957.00 1197 20241211 -29.07 730 20241115 16.30 965 -12.02 20250305 797 6.52 20250304 1197 -29.07 20241211 730 16.30 20241115 0.06 N 002070 500 148 억 297420 N N 0 N 00 N
9 20250312 090127 57 100.00 KOSPI 섬유·의류 N N N N N 838 0 3 0.00 2283568 2722 4.25 838 843 838 1089 587 838 838.93 1.00 0 366 870 853 837 820 804 862 829 149 251 500 600 1 1 29793990 250 -3.21 0.28 12 0.01 -261.00 2957.00 1197 20241211 -29.99 730 20241115 14.79 965 -13.16 20250305 797 5.14 20250304 1197 -29.99 20241211 730 14.79 20241115 0.06 N 002070 500 148 억 297420 N N 0 N 00 N
10 20250311 160127 57 100.00 KOSPI 섬유·의류 N N N N N 838 11 2 1.33 53489130 64033 124.19 821 854 821 1075 579 827 835.36 0.95 0 15708 844 835 827 818 810 831 814 149 248 500 590 1 1 29793990 250 -3.21 0.28 12 0.21 -261.00 2957.00 1197 20241211 -29.99 730 20241115 14.79 965 -13.16 20250305 797 5.14 20250304 1197 -29.99 20241211 730 14.79 20241115 0.06 N 002070 500 148 억 282045 N N 0 N 00 N
11 20250311 150127 57 100.00 KOSPI 섬유·의류 N N N N N 835 8 2 0.97 49135244 58830 114.10 821 854 821 1075 579 827 835.24 0.95 0 11380 844 835 827 818 810 831 814 149 248 500 590 1 1 29793990 249 -3.20 0.28 12 0.20 -261.00 2957.00 1197 20241211 -30.24 730 20241115 14.38 965 -13.47 20250305 797 4.77 20250304 1197 -30.24 20241211 730 14.38 20241115 0.06 N 002070 500 148 억 282045 N N 0 N 00 N
12 20250311 140127 57 100.00 KOSPI 섬유·의류 N N N N N 839 12 2 1.45 45936224 54983 106.64 821 854 821 1075 579 827 835.49 0.95 0 11352 844 835 827 818 810 831 814 149 248 500 590 1 1 29793990 250 -3.21 0.28 12 0.18 -261.00 2957.00 1197 20241211 -29.91 730 20241115 14.93 965 -13.06 20250305 797 5.27 20250304 1197 -29.91 20241211 730 14.93 20241115 0.06 N 002070 500 148 억 282045 N N 0 N 00 N