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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
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
20250414,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,20,2,0.39,12806280,2512,123.14,5110,5200,5070,6640,3580,5110,5098.04,0.81,0,116,5190,5150,5130,5090,5070,5140,5080,53,1530,1000,3470,10,1,5300000,272,24.31,0.16,12,0.05,211.00,31547.00,7370,20240402,-30.39,4730,20241209,8.46,5850,-12.31,20250109,4950,3.64,20250409,7000,-26.71,20240415,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,43174,N,N,0,N,00,N
20250414,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,0,3,0.00,8155490,1603,78.58,5110,5200,5070,6640,3580,5110,5087.64,0.81,0,-1,5190,5150,5130,5090,5070,5140,5080,53,1530,1000,3470,10,1,5300000,271,24.22,0.16,12,0.03,211.00,31547.00,7370,20240402,-30.66,4730,20241209,8.03,5850,-12.65,20250109,4950,3.23,20250409,7000,-27.00,20240415,4730,8.03,20241209,0.00,Y,001070,1000,53 억,,43174,N,N,0,N,00,N
20250414,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,0,3,0.00,1626660,318,15.59,5110,5200,5100,6640,3580,5110,5115.28,0.81,0,-1,5190,5150,5130,5090,5070,5140,5080,53,1530,1000,3470,10,1,5300000,271,24.22,0.16,12,0.01,211.00,31547.00,7370,20240402,-30.66,4730,20241209,8.03,5850,-12.65,20250109,4950,3.23,20250409,7000,-27.00,20240415,4730,8.03,20241209,0.00,Y,001070,1000,53 억,,43174,N,N,0,N,00,N
20250414,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,10,2,0.20,1222980,239,11.72,5110,5200,5100,6640,3580,5110,5117.07,0.81,0,-3,5190,5150,5130,5090,5070,5140,5080,53,1530,1000,3470,10,1,5300000,271,24.27,0.16,12,0.00,211.00,31547.00,7370,20240402,-30.53,4730,20241209,8.25,5850,-12.48,20250109,4950,3.43,20250409,7000,-26.86,20240415,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,43174,N,N,0,N,00,N
20250414,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,0,3,0.00,127750,25,1.23,5110,5110,5110,6640,3580,5110,5110.00,0.81,0,0,5190,5150,5130,5090,5070,5140,5080,53,1530,1000,3470,10,1,5300000,271,24.22,0.16,12,0.00,211.00,31547.00,7370,20240402,-30.66,4730,20241209,8.03,5850,-12.65,20250109,4950,3.23,20250409,7000,-27.00,20240415,4730,8.03,20241209,0.00,Y,001070,1000,53 억,,43174,N,N,0,N,00,N
20250411,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,0,3,0.00,10464660,2040,45.45,5130,5170,5110,6640,3580,5110,5129.74,0.82,0,-136,5250,5180,5100,5030,4950,5215,5065,53,1530,1000,3470,10,1,5300000,271,24.22,0.16,12,0.04,211.00,31547.00,7380,20240401,-30.76,4730,20241209,8.03,5850,-12.65,20250109,4950,3.23,20250409,7060,-27.62,20240411,4730,8.03,20241209,0.00,Y,001070,1000,53 억,,43303,N,N,3,N,00,N
20250411,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,10,2,0.20,9958770,1941,43.25,5130,5170,5110,6640,3580,5110,5130.74,0.82,0,-37,5250,5180,5100,5030,4950,5215,5065,53,1530,1000,3470,10,1,5300000,271,24.27,0.16,12,0.04,211.00,31547.00,7380,20240401,-30.62,4730,20241209,8.25,5850,-12.48,20250109,4950,3.43,20250409,7060,-27.48,20240411,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,43303,N,N,3,N,00,N
20250411,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,20,2,0.39,9876840,1925,42.89,5130,5170,5110,6640,3580,5110,5130.83,0.82,0,-37,5250,5180,5100,5030,4950,5215,5065,53,1530,1000,3470,10,1,5300000,272,24.31,0.16,12,0.04,211.00,31547.00,7380,20240401,-30.49,4730,20241209,8.46,5850,-12.31,20250109,4950,3.64,20250409,7060,-27.34,20240411,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,43303,N,N,3,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 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
3 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
4 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
5 20250414 130114 57 100.00 KOSPI 섬유·의류 N N N N N 5130 20 2 0.39 12806280 2512 123.14 5110 5200 5070 6640 3580 5110 5098.04 0.81 0 116 5190 5150 5130 5090 5070 5140 5080 53 1530 1000 3470 10 1 5300000 272 24.31 0.16 12 0.05 211.00 31547.00 7370 20240402 -30.39 4730 20241209 8.46 5850 -12.31 20250109 4950 3.64 20250409 7000 -26.71 20240415 4730 8.46 20241209 0.00 Y 001070 1000 53 억 43174 N N 0 N 00 N
6 20250414 120114 57 100.00 KOSPI 섬유·의류 N N N N N 5110 0 3 0.00 8155490 1603 78.58 5110 5200 5070 6640 3580 5110 5087.64 0.81 0 -1 5190 5150 5130 5090 5070 5140 5080 53 1530 1000 3470 10 1 5300000 271 24.22 0.16 12 0.03 211.00 31547.00 7370 20240402 -30.66 4730 20241209 8.03 5850 -12.65 20250109 4950 3.23 20250409 7000 -27.00 20240415 4730 8.03 20241209 0.00 Y 001070 1000 53 억 43174 N N 0 N 00 N
7 20250414 110114 57 100.00 KOSPI 섬유·의류 N N N N N 5110 0 3 0.00 1626660 318 15.59 5110 5200 5100 6640 3580 5110 5115.28 0.81 0 -1 5190 5150 5130 5090 5070 5140 5080 53 1530 1000 3470 10 1 5300000 271 24.22 0.16 12 0.01 211.00 31547.00 7370 20240402 -30.66 4730 20241209 8.03 5850 -12.65 20250109 4950 3.23 20250409 7000 -27.00 20240415 4730 8.03 20241209 0.00 Y 001070 1000 53 억 43174 N N 0 N 00 N
8 20250414 100114 57 100.00 KOSPI 섬유·의류 N N N N N 5120 10 2 0.20 1222980 239 11.72 5110 5200 5100 6640 3580 5110 5117.07 0.81 0 -3 5190 5150 5130 5090 5070 5140 5080 53 1530 1000 3470 10 1 5300000 271 24.27 0.16 12 0.00 211.00 31547.00 7370 20240402 -30.53 4730 20241209 8.25 5850 -12.48 20250109 4950 3.43 20250409 7000 -26.86 20240415 4730 8.25 20241209 0.00 Y 001070 1000 53 억 43174 N N 0 N 00 N
9 20250414 090114 57 100.00 KOSPI 섬유·의류 N N N N N 5110 0 3 0.00 127750 25 1.23 5110 5110 5110 6640 3580 5110 5110.00 0.81 0 0 5190 5150 5130 5090 5070 5140 5080 53 1530 1000 3470 10 1 5300000 271 24.22 0.16 12 0.00 211.00 31547.00 7370 20240402 -30.66 4730 20241209 8.03 5850 -12.65 20250109 4950 3.23 20250409 7000 -27.00 20240415 4730 8.03 20241209 0.00 Y 001070 1000 53 억 43174 N N 0 N 00 N
10 20250411 160114 57 100.00 KOSPI 섬유·의류 N N N N N 5110 0 3 0.00 10464660 2040 45.45 5130 5170 5110 6640 3580 5110 5129.74 0.82 0 -136 5250 5180 5100 5030 4950 5215 5065 53 1530 1000 3470 10 1 5300000 271 24.22 0.16 12 0.04 211.00 31547.00 7380 20240401 -30.76 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 43303 N N 3 N 00 N
11 20250411 150114 57 100.00 KOSPI 섬유·의류 N N N N N 5120 10 2 0.20 9958770 1941 43.25 5130 5170 5110 6640 3580 5110 5130.74 0.82 0 -37 5250 5180 5100 5030 4950 5215 5065 53 1530 1000 3470 10 1 5300000 271 24.27 0.16 12 0.04 211.00 31547.00 7380 20240401 -30.62 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 43303 N N 3 N 00 N
12 20250411 140114 57 100.00 KOSPI 섬유·의류 N N N N N 5130 20 2 0.39 9876840 1925 42.89 5130 5170 5110 6640 3580 5110 5130.83 0.82 0 -37 5250 5180 5100 5030 4950 5215 5065 53 1530 1000 3470 10 1 5300000 272 24.31 0.16 12 0.04 211.00 31547.00 7380 20240401 -30.49 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 43303 N N 3 N 00 N