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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,60,2,1.19,22868000,4488,46.71,5100,5170,5020,6560,3540,5050,5095.37,0.82,0,-94,5250,5150,5050,4950,4850,5100,4900,53,1510,1000,3430,10,1,5300000,271,24.22,0.16,12,0.08,211.00,31547.00,7590,20240329,-32.67,4730,20241209,8.03,5850,-12.65,20250109,4950,3.23,20250409,7060,-27.62,20240411,4730,8.03,20241209,0.00,Y,001070,1000,53 억,,43397,N,N,3,N,00,N
20250410,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,70,2,1.39,21886920,4296,44.71,5100,5170,5020,6560,3540,5050,5094.72,0.82,0,-87,5250,5150,5050,4950,4850,5100,4900,53,1510,1000,3430,10,1,5300000,271,24.27,0.16,12,0.08,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4950,3.43,20250409,7060,-27.48,20240411,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,43397,N,N,0,N,00,N
20250410,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,80,2,1.58,21758870,4271,44.45,5100,5170,5020,6560,3540,5050,5094.56,0.82,0,-89,5250,5150,5050,4950,4850,5100,4900,53,1510,1000,3430,10,1,5300000,272,24.31,0.16,12,0.08,211.00,31547.00,7590,20240329,-32.41,4730,20241209,8.46,5850,-12.31,20250109,4950,3.64,20250409,7060,-27.34,20240411,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,43397,N,N,0,N,00,N
20250410,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5090,40,2,0.79,21513640,4223,43.95,5100,5170,5020,6560,3540,5050,5094.40,0.82,0,-65,5250,5150,5050,4950,4850,5100,4900,53,1510,1000,3430,10,1,5300000,270,24.12,0.16,12,0.08,211.00,31547.00,7590,20240329,-32.94,4730,20241209,7.61,5850,-12.99,20250109,4950,2.83,20250409,7060,-27.90,20240411,4730,7.61,20241209,0.00,Y,001070,1000,53 억,,43397,N,N,0,N,00,N
20250410,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,50,2,0.99,20631930,4050,42.15,5100,5170,5020,6560,3540,5050,5094.30,0.82,0,-15,5250,5150,5050,4950,4850,5100,4900,53,1510,1000,3430,10,1,5300000,270,24.17,0.16,12,0.08,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,4950,3.03,20250409,7060,-27.76,20240411,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,43397,N,N,0,N,00,N
20250410,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5060,10,2,0.20,9292990,1824,18.98,5100,5170,5055,6560,3540,5050,5094.84,0.82,0,127,5250,5150,5050,4950,4850,5100,4900,53,1510,1000,3430,10,1,5300000,268,23.98,0.16,12,0.03,211.00,31547.00,7590,20240329,-33.33,4730,20241209,6.98,5850,-13.50,20250109,4950,2.22,20250409,7060,-28.33,20240411,4730,6.98,20241209,0.00,Y,001070,1000,53 억,,43397,N,N,0,N,00,N
20250410,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,100,2,1.98,2748760,536,5.58,5100,5170,5100,6560,3540,5050,5128.28,0.82,0,-18,5250,5150,5050,4950,4850,5100,4900,53,1510,1000,3430,10,1,5300000,273,24.41,0.16,12,0.01,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,4950,4.04,20250409,7060,-27.05,20240411,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,43397,N,N,0,N,00,N
20250410,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,50,2,0.99,127500,25,0.26,5100,5100,5100,6560,3540,5050,5100.00,0.82,0,0,5250,5150,5050,4950,4850,5100,4900,53,1510,1000,3430,10,1,5300000,270,24.17,0.16,12,0.00,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,4950,3.03,20250409,7060,-27.76,20240411,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,43397,N,N,0,N,00,N
20250409,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5050,-40,5,-0.79,48218400,9609,155.71,5110,5150,4950,6610,3570,5090,5018.05,0.82,0,193,5166,5127,5061,5022,4956,5147,5042,53,1520,1000,3460,10,1,5300000,268,23.93,0.16,12,0.18,211.00,31547.00,7590,20240329,-33.47,4730,20241209,6.77,5850,-13.68,20250109,4950,2.02,20250409,7070,-28.57,20240409,4730,6.77,20241209,0.00,Y,001070,1000,53 억,,43215,N,N,0,N,00,N
20250409,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5000,-90,5,-1.77,45296990,9026,146.26,5110,5150,4950,6610,3570,5090,5018.50,0.82,0,199,5166,5127,5061,5022,4956,5147,5042,53,1520,1000,3460,10,1,5300000,265,23.70,0.16,12,0.17,211.00,31547.00,7590,20240329,-34.12,4730,20241209,5.71,5850,-14.53,20250109,4950,1.01,20250409,7070,-29.28,20240409,4730,5.71,20241209,0.00,Y,001070,1000,53 억,,43215,N,N,0,N,00,N
20250409,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5000,-90,5,-1.77,45031940,8973,145.41,5110,5150,4950,6610,3570,5090,5018.60,0.82,0,196,5166,5127,5061,5022,4956,5147,5042,53,1520,1000,3460,10,1,5300000,265,23.70,0.16,12,0.17,211.00,31547.00,7590,20240329,-34.12,4730,20241209,5.71,5850,-14.53,20250109,4950,1.01,20250409,7070,-29.28,20240409,4730,5.71,20241209,0.00,Y,001070,1000,53 억,,43215,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 20250410 160113 57 100.00 KOSPI 섬유·의류 N N N N N 5110 60 2 1.19 22868000 4488 46.71 5100 5170 5020 6560 3540 5050 5095.37 0.82 0 -94 5250 5150 5050 4950 4850 5100 4900 53 1510 1000 3430 10 1 5300000 271 24.22 0.16 12 0.08 211.00 31547.00 7590 20240329 -32.67 4730 20241209 8.03 5850 -12.65 20250109 4950 3.23 20250409 7060 -27.62 20240411 4730 8.03 20241209 0.00 Y 001070 1000 53 억 43397 N N 3 N 00 N
3 20250410 150114 57 100.00 KOSPI 섬유·의류 N N N N N 5120 70 2 1.39 21886920 4296 44.71 5100 5170 5020 6560 3540 5050 5094.72 0.82 0 -87 5250 5150 5050 4950 4850 5100 4900 53 1510 1000 3430 10 1 5300000 271 24.27 0.16 12 0.08 211.00 31547.00 7590 20240329 -32.54 4730 20241209 8.25 5850 -12.48 20250109 4950 3.43 20250409 7060 -27.48 20240411 4730 8.25 20241209 0.00 Y 001070 1000 53 억 43397 N N 0 N 00 N
4 20250410 140114 57 100.00 KOSPI 섬유·의류 N N N N N 5130 80 2 1.58 21758870 4271 44.45 5100 5170 5020 6560 3540 5050 5094.56 0.82 0 -89 5250 5150 5050 4950 4850 5100 4900 53 1510 1000 3430 10 1 5300000 272 24.31 0.16 12 0.08 211.00 31547.00 7590 20240329 -32.41 4730 20241209 8.46 5850 -12.31 20250109 4950 3.64 20250409 7060 -27.34 20240411 4730 8.46 20241209 0.00 Y 001070 1000 53 억 43397 N N 0 N 00 N
5 20250410 130114 57 100.00 KOSPI 섬유·의류 N N N N N 5090 40 2 0.79 21513640 4223 43.95 5100 5170 5020 6560 3540 5050 5094.40 0.82 0 -65 5250 5150 5050 4950 4850 5100 4900 53 1510 1000 3430 10 1 5300000 270 24.12 0.16 12 0.08 211.00 31547.00 7590 20240329 -32.94 4730 20241209 7.61 5850 -12.99 20250109 4950 2.83 20250409 7060 -27.90 20240411 4730 7.61 20241209 0.00 Y 001070 1000 53 억 43397 N N 0 N 00 N
6 20250410 120114 57 100.00 KOSPI 섬유·의류 N N N N N 5100 50 2 0.99 20631930 4050 42.15 5100 5170 5020 6560 3540 5050 5094.30 0.82 0 -15 5250 5150 5050 4950 4850 5100 4900 53 1510 1000 3430 10 1 5300000 270 24.17 0.16 12 0.08 211.00 31547.00 7590 20240329 -32.81 4730 20241209 7.82 5850 -12.82 20250109 4950 3.03 20250409 7060 -27.76 20240411 4730 7.82 20241209 0.00 Y 001070 1000 53 억 43397 N N 0 N 00 N
7 20250410 110114 57 100.00 KOSPI 섬유·의류 N N N N N 5060 10 2 0.20 9292990 1824 18.98 5100 5170 5055 6560 3540 5050 5094.84 0.82 0 127 5250 5150 5050 4950 4850 5100 4900 53 1510 1000 3430 10 1 5300000 268 23.98 0.16 12 0.03 211.00 31547.00 7590 20240329 -33.33 4730 20241209 6.98 5850 -13.50 20250109 4950 2.22 20250409 7060 -28.33 20240411 4730 6.98 20241209 0.00 Y 001070 1000 53 억 43397 N N 0 N 00 N
8 20250410 100114 57 100.00 KOSPI 섬유·의류 N N N N N 5150 100 2 1.98 2748760 536 5.58 5100 5170 5100 6560 3540 5050 5128.28 0.82 0 -18 5250 5150 5050 4950 4850 5100 4900 53 1510 1000 3430 10 1 5300000 273 24.41 0.16 12 0.01 211.00 31547.00 7590 20240329 -32.15 4730 20241209 8.88 5850 -11.97 20250109 4950 4.04 20250409 7060 -27.05 20240411 4730 8.88 20241209 0.00 Y 001070 1000 53 억 43397 N N 0 N 00 N
9 20250410 090114 57 100.00 KOSPI 섬유·의류 N N N N N 5100 50 2 0.99 127500 25 0.26 5100 5100 5100 6560 3540 5050 5100.00 0.82 0 0 5250 5150 5050 4950 4850 5100 4900 53 1510 1000 3430 10 1 5300000 270 24.17 0.16 12 0.00 211.00 31547.00 7590 20240329 -32.81 4730 20241209 7.82 5850 -12.82 20250109 4950 3.03 20250409 7060 -27.76 20240411 4730 7.82 20241209 0.00 Y 001070 1000 53 억 43397 N N 0 N 00 N
10 20250409 160114 57 100.00 KOSPI 섬유·의류 N N N N N 5050 -40 5 -0.79 48218400 9609 155.71 5110 5150 4950 6610 3570 5090 5018.05 0.82 0 193 5166 5127 5061 5022 4956 5147 5042 53 1520 1000 3460 10 1 5300000 268 23.93 0.16 12 0.18 211.00 31547.00 7590 20240329 -33.47 4730 20241209 6.77 5850 -13.68 20250109 4950 2.02 20250409 7070 -28.57 20240409 4730 6.77 20241209 0.00 Y 001070 1000 53 억 43215 N N 0 N 00 N
11 20250409 150114 57 100.00 KOSPI 섬유·의류 N N N N N 5000 -90 5 -1.77 45296990 9026 146.26 5110 5150 4950 6610 3570 5090 5018.50 0.82 0 199 5166 5127 5061 5022 4956 5147 5042 53 1520 1000 3460 10 1 5300000 265 23.70 0.16 12 0.17 211.00 31547.00 7590 20240329 -34.12 4730 20241209 5.71 5850 -14.53 20250109 4950 1.01 20250409 7070 -29.28 20240409 4730 5.71 20241209 0.00 Y 001070 1000 53 억 43215 N N 0 N 00 N
12 20250409 140114 57 100.00 KOSPI 섬유·의류 N N N N N 5000 -90 5 -1.77 45031940 8973 145.41 5110 5150 4950 6610 3570 5090 5018.60 0.82 0 196 5166 5127 5061 5022 4956 5147 5042 53 1520 1000 3460 10 1 5300000 265 23.70 0.16 12 0.17 211.00 31547.00 7590 20240329 -34.12 4730 20241209 5.71 5850 -14.53 20250109 4950 1.01 20250409 7070 -29.28 20240409 4730 5.71 20241209 0.00 Y 001070 1000 53 억 43215 N N 0 N 00 N