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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1130,110,2,10.78,5497508135,4807718,65.81,1040,1215,1020,1326,714,1020,1143.55,1.38,0,-26132,1436,1228,1064,856,692,1146,774,156,306,500,730,1,1,31123777,352,-32.29,0.39,12,15.45,-35.00,2922.00,1303,20250402,-13.28,730,20241115,54.79,1303,-13.28,20250402,750,50.67,20250331,1303,-13.28,20250402,730,54.79,20241115,0.05,Y,002070,500,155 억,,429798,N,N,12108,N,00,N
20250407,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1160,140,2,13.73,5241901082,4582808,62.73,1040,1215,1020,1326,714,1020,1143.88,1.38,0,-78552,1436,1228,1064,856,692,1146,774,156,306,500,730,1,1,31123777,361,-33.14,0.40,12,14.72,-35.00,2922.00,1303,20250402,-10.97,730,20241115,58.90,1303,-10.97,20250402,750,54.67,20250331,1303,-10.97,20250402,730,58.90,20241115,0.05,Y,002070,500,155 억,,429798,N,N,0,N,00,N
20250407,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1200,180,2,17.65,4719806365,4136286,56.62,1040,1215,1020,1326,714,1020,1141.14,1.38,0,-111891,1436,1228,1064,856,692,1146,774,156,306,500,730,1,1,31123777,373,-34.29,0.41,12,13.29,-35.00,2922.00,1303,20250402,-7.90,730,20241115,64.38,1303,-7.90,20250402,750,60.00,20250331,1303,-7.90,20250402,730,64.38,20241115,0.05,Y,002070,500,155 억,,429798,N,N,0,N,00,N
20250407,130125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1175,155,2,15.20,4236812531,3724100,50.97,1040,1215,1020,1326,714,1020,1137.75,1.38,0,-115523,1436,1228,1064,856,692,1146,774,156,306,500,730,1,1,31123777,366,-33.57,0.40,12,11.97,-35.00,2922.00,1303,20250402,-9.82,730,20241115,60.96,1303,-9.82,20250402,750,56.67,20250331,1303,-9.82,20250402,730,60.96,20241115,0.05,Y,002070,500,155 억,,429798,N,N,0,N,00,N
20250407,120125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1178,158,2,15.49,3365006571,2990002,40.93,1040,1211,1020,1326,714,1020,1125.50,1.38,0,-36533,1436,1228,1064,856,692,1146,774,156,306,500,730,1,1,31123777,367,-33.66,0.40,12,9.61,-35.00,2922.00,1303,20250402,-9.59,730,20241115,61.37,1303,-9.59,20250402,750,57.07,20250331,1303,-9.59,20250402,730,61.37,20241115,0.05,Y,002070,500,155 억,,429798,N,N,0,N,00,N
20250407,110125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1102,82,2,8.04,1444418975,1335748,18.28,1040,1120,1020,1326,714,1020,1081.46,1.38,0,708,1436,1228,1064,856,692,1146,774,156,306,500,730,1,1,31123777,343,-31.49,0.38,12,4.29,-35.00,2922.00,1303,20250402,-15.43,730,20241115,50.96,1303,-15.43,20250402,750,46.93,20250331,1303,-15.43,20250402,730,50.96,20241115,0.05,Y,002070,500,155 억,,429798,N,N,0,N,00,N
20250407,100125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1090,70,2,6.86,1117172067,1038883,14.22,1040,1119,1020,1326,714,1020,1075.48,1.38,0,-21786,1436,1228,1064,856,692,1146,774,156,306,500,730,1,1,31123777,339,-31.14,0.37,12,3.34,-35.00,2922.00,1303,20250402,-16.35,730,20241115,49.32,1303,-16.35,20250402,750,45.33,20250331,1303,-16.35,20250402,730,49.32,20241115,0.05,Y,002070,500,155 억,,429798,N,N,0,N,00,N
20250407,090125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1075,55,2,5.39,102967032,97079,1.33,1040,1119,1033,1326,714,1020,1061.61,1.38,0,296,1436,1228,1064,856,692,1146,774,156,306,500,730,1,1,31123777,335,-30.71,0.37,12,0.31,-35.00,2922.00,1303,20250402,-17.50,730,20241115,47.26,1303,-17.50,20250402,750,43.33,20250331,1303,-17.50,20250402,730,47.26,20241115,0.05,Y,002070,500,155 억,,429798,N,N,0,N,00,N
20250404,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1020,-69,5,-6.34,8324268530,7288723,100.84,1200,1272,900,1415,763,1089,1142.09,1.28,0,-13487,1429,1258,1131,960,833,1195,897,156,326,500,780,1,1,31123777,317,-29.14,0.35,12,23.42,-35.00,2922.00,1303,20250402,-21.72,730,20241115,39.73,1303,-21.72,20250402,750,36.00,20250331,1303,-21.72,20250402,730,39.73,20241115,0.10,Y,002070,500,155 억,,398271,N,N,0,N,00,N
20250404,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1026,-63,5,-5.79,8235358684,7201400,99.63,1200,1272,900,1415,763,1089,1143.58,1.28,0,1178,1429,1258,1131,960,833,1195,897,156,326,500,780,1,1,31123777,319,-29.31,0.35,12,23.14,-35.00,2922.00,1303,20250402,-21.26,730,20241115,40.55,1303,-21.26,20250402,750,36.80,20250331,1303,-21.26,20250402,730,40.55,20241115,0.10,Y,002070,500,155 억,,398271,N,N,0,N,00,N
20250404,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1041,-48,5,-4.41,8084899754,7054934,97.60,1200,1272,900,1415,763,1089,1145.99,1.28,0,29800,1429,1258,1131,960,833,1195,897,156,326,500,780,1,1,31123777,324,-29.74,0.36,12,22.67,-35.00,2922.00,1303,20250402,-20.11,730,20241115,42.60,1303,-20.11,20250402,750,38.80,20250331,1303,-20.11,20250402,730,42.60,20241115,0.10,Y,002070,500,155 억,,398271,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 20250407 160125 57 100.00 KOSPI 섬유·의류 N N N N N 1130 110 2 10.78 5497508135 4807718 65.81 1040 1215 1020 1326 714 1020 1143.55 1.38 0 -26132 1436 1228 1064 856 692 1146 774 156 306 500 730 1 1 31123777 352 -32.29 0.39 12 15.45 -35.00 2922.00 1303 20250402 -13.28 730 20241115 54.79 1303 -13.28 20250402 750 50.67 20250331 1303 -13.28 20250402 730 54.79 20241115 0.05 Y 002070 500 155 억 429798 N N 12108 N 00 N
3 20250407 150126 57 100.00 KOSPI 섬유·의류 N N N N N 1160 140 2 13.73 5241901082 4582808 62.73 1040 1215 1020 1326 714 1020 1143.88 1.38 0 -78552 1436 1228 1064 856 692 1146 774 156 306 500 730 1 1 31123777 361 -33.14 0.40 12 14.72 -35.00 2922.00 1303 20250402 -10.97 730 20241115 58.90 1303 -10.97 20250402 750 54.67 20250331 1303 -10.97 20250402 730 58.90 20241115 0.05 Y 002070 500 155 억 429798 N N 0 N 00 N
4 20250407 140125 57 100.00 KOSPI 섬유·의류 N N N N N 1200 180 2 17.65 4719806365 4136286 56.62 1040 1215 1020 1326 714 1020 1141.14 1.38 0 -111891 1436 1228 1064 856 692 1146 774 156 306 500 730 1 1 31123777 373 -34.29 0.41 12 13.29 -35.00 2922.00 1303 20250402 -7.90 730 20241115 64.38 1303 -7.90 20250402 750 60.00 20250331 1303 -7.90 20250402 730 64.38 20241115 0.05 Y 002070 500 155 억 429798 N N 0 N 00 N
5 20250407 130125 57 100.00 KOSPI 섬유·의류 N N N N N 1175 155 2 15.20 4236812531 3724100 50.97 1040 1215 1020 1326 714 1020 1137.75 1.38 0 -115523 1436 1228 1064 856 692 1146 774 156 306 500 730 1 1 31123777 366 -33.57 0.40 12 11.97 -35.00 2922.00 1303 20250402 -9.82 730 20241115 60.96 1303 -9.82 20250402 750 56.67 20250331 1303 -9.82 20250402 730 60.96 20241115 0.05 Y 002070 500 155 억 429798 N N 0 N 00 N
6 20250407 120125 57 100.00 KOSPI 섬유·의류 N N N N N 1178 158 2 15.49 3365006571 2990002 40.93 1040 1211 1020 1326 714 1020 1125.50 1.38 0 -36533 1436 1228 1064 856 692 1146 774 156 306 500 730 1 1 31123777 367 -33.66 0.40 12 9.61 -35.00 2922.00 1303 20250402 -9.59 730 20241115 61.37 1303 -9.59 20250402 750 57.07 20250331 1303 -9.59 20250402 730 61.37 20241115 0.05 Y 002070 500 155 억 429798 N N 0 N 00 N
7 20250407 110125 57 100.00 KOSPI 섬유·의류 N N N N N 1102 82 2 8.04 1444418975 1335748 18.28 1040 1120 1020 1326 714 1020 1081.46 1.38 0 708 1436 1228 1064 856 692 1146 774 156 306 500 730 1 1 31123777 343 -31.49 0.38 12 4.29 -35.00 2922.00 1303 20250402 -15.43 730 20241115 50.96 1303 -15.43 20250402 750 46.93 20250331 1303 -15.43 20250402 730 50.96 20241115 0.05 Y 002070 500 155 억 429798 N N 0 N 00 N
8 20250407 100125 57 100.00 KOSPI 섬유·의류 N N N N N 1090 70 2 6.86 1117172067 1038883 14.22 1040 1119 1020 1326 714 1020 1075.48 1.38 0 -21786 1436 1228 1064 856 692 1146 774 156 306 500 730 1 1 31123777 339 -31.14 0.37 12 3.34 -35.00 2922.00 1303 20250402 -16.35 730 20241115 49.32 1303 -16.35 20250402 750 45.33 20250331 1303 -16.35 20250402 730 49.32 20241115 0.05 Y 002070 500 155 억 429798 N N 0 N 00 N
9 20250407 090125 57 100.00 KOSPI 섬유·의류 N N N N N 1075 55 2 5.39 102967032 97079 1.33 1040 1119 1033 1326 714 1020 1061.61 1.38 0 296 1436 1228 1064 856 692 1146 774 156 306 500 730 1 1 31123777 335 -30.71 0.37 12 0.31 -35.00 2922.00 1303 20250402 -17.50 730 20241115 47.26 1303 -17.50 20250402 750 43.33 20250331 1303 -17.50 20250402 730 47.26 20241115 0.05 Y 002070 500 155 억 429798 N N 0 N 00 N
10 20250404 160125 57 100.00 KOSPI 섬유·의류 N N N N N 1020 -69 5 -6.34 8324268530 7288723 100.84 1200 1272 900 1415 763 1089 1142.09 1.28 0 -13487 1429 1258 1131 960 833 1195 897 156 326 500 780 1 1 31123777 317 -29.14 0.35 12 23.42 -35.00 2922.00 1303 20250402 -21.72 730 20241115 39.73 1303 -21.72 20250402 750 36.00 20250331 1303 -21.72 20250402 730 39.73 20241115 0.10 Y 002070 500 155 억 398271 N N 0 N 00 N
11 20250404 150125 57 100.00 KOSPI 섬유·의류 N N N N N 1026 -63 5 -5.79 8235358684 7201400 99.63 1200 1272 900 1415 763 1089 1143.58 1.28 0 1178 1429 1258 1131 960 833 1195 897 156 326 500 780 1 1 31123777 319 -29.31 0.35 12 23.14 -35.00 2922.00 1303 20250402 -21.26 730 20241115 40.55 1303 -21.26 20250402 750 36.80 20250331 1303 -21.26 20250402 730 40.55 20241115 0.10 Y 002070 500 155 억 398271 N N 0 N 00 N
12 20250404 140126 57 100.00 KOSPI 섬유·의류 N N N N N 1041 -48 5 -4.41 8084899754 7054934 97.60 1200 1272 900 1415 763 1089 1145.99 1.28 0 29800 1429 1258 1131 960 833 1195 897 156 326 500 780 1 1 31123777 324 -29.74 0.36 12 22.67 -35.00 2922.00 1303 20250402 -20.11 730 20241115 42.60 1303 -20.11 20250402 750 38.80 20250331 1303 -20.11 20250402 730 42.60 20241115 0.10 Y 002070 500 155 억 398271 N N 0 N 00 N