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
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
20250414,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1003,-1,5,-0.10,460825323,461281,55.55,999,1031,965,1305,703,1004,999.01,1.43,0,51018,1136,1070,1033,967,930,1051,948,156,301,500,720,1,1,31123777,312,-28.66,0.34,12,1.48,-35.00,2922.00,1303,20250402,-23.02,730,20241115,37.40,1303,-23.02,20250402,750,33.73,20250331,1303,-23.02,20250402,730,37.40,20241115,0.04,Y,002070,500,155 억,,445722,N,N,14163,N,00,N
20250414,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1003,-1,5,-0.10,434136481,434590,52.34,999,1031,965,1305,703,1004,998.96,1.43,0,54637,1136,1070,1033,967,930,1051,948,156,301,500,720,1,1,31123777,312,-28.66,0.34,12,1.40,-35.00,2922.00,1303,20250402,-23.02,730,20241115,37.40,1303,-23.02,20250402,750,33.73,20250331,1303,-23.02,20250402,730,37.40,20241115,0.04,Y,002070,500,155 억,,445722,N,N,14062,N,00,N
20250414,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1015,11,2,1.10,392122424,392679,47.29,999,1031,965,1305,703,1004,998.58,1.43,0,62800,1136,1070,1033,967,930,1051,948,156,301,500,720,1,1,31123777,316,-29.00,0.35,12,1.26,-35.00,2922.00,1303,20250402,-22.10,730,20241115,39.04,1303,-22.10,20250402,750,35.33,20250331,1303,-22.10,20250402,730,39.04,20241115,0.04,Y,002070,500,155 억,,445722,N,N,14062,N,00,N
20250414,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1010,6,2,0.60,323473230,325340,39.18,999,1014,965,1305,703,1004,994.26,1.43,0,61252,1136,1070,1033,967,930,1051,948,156,301,500,720,1,1,31123777,314,-28.86,0.35,12,1.05,-35.00,2922.00,1303,20250402,-22.49,730,20241115,38.36,1303,-22.49,20250402,750,34.67,20250331,1303,-22.49,20250402,730,38.36,20241115,0.04,Y,002070,500,155 억,,445722,N,N,14062,N,00,N
20250414,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1008,4,2,0.40,290031792,292186,35.19,999,1014,965,1305,703,1004,992.63,1.43,0,45436,1136,1070,1033,967,930,1051,948,156,301,500,720,1,1,31123777,314,-28.80,0.34,12,0.94,-35.00,2922.00,1303,20250402,-22.64,730,20241115,38.08,1303,-22.64,20250402,750,34.40,20250331,1303,-22.64,20250402,730,38.08,20241115,0.04,Y,002070,500,155 억,,445722,N,N,14062,N,00,N
20250414,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1003,-1,5,-0.10,258194420,260448,31.36,999,1014,965,1305,703,1004,991.35,1.43,0,38872,1136,1070,1033,967,930,1051,948,156,301,500,720,1,1,31123777,312,-28.66,0.34,12,0.84,-35.00,2922.00,1303,20250402,-23.02,730,20241115,37.40,1303,-23.02,20250402,750,33.73,20250331,1303,-23.02,20250402,730,37.40,20241115,0.04,Y,002070,500,155 억,,445722,N,N,14062,N,00,N
20250414,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1011,7,2,0.70,190726605,193161,23.26,999,1014,965,1305,703,1004,987.40,1.43,0,32293,1136,1070,1033,967,930,1051,948,156,301,500,720,1,1,31123777,315,-28.89,0.35,12,0.62,-35.00,2922.00,1303,20250402,-22.41,730,20241115,38.49,1303,-22.41,20250402,750,34.80,20250331,1303,-22.41,20250402,730,38.49,20241115,0.04,Y,002070,500,155 억,,445722,N,N,14062,N,00,N
20250414,090126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1004,0,3,0.00,6362814,6360,0.77,999,1004,995,1305,703,1004,1000.44,1.43,0,-1368,1136,1070,1033,967,930,1051,948,156,301,500,720,1,1,31123777,312,-28.69,0.34,12,0.02,-35.00,2922.00,1303,20250402,-22.95,730,20241115,37.53,1303,-22.95,20250402,750,33.87,20250331,1303,-22.95,20250402,730,37.53,20241115,0.04,Y,002070,500,155 억,,445722,N,N,14062,N,00,N
20250411,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1004,-95,5,-8.64,848991693,826999,104.73,1099,1099,996,1428,770,1099,1026.61,1.28,0,48250,1170,1134,1107,1071,1044,1152,1089,156,329,500,790,1,1,31123777,312,-28.69,0.34,12,2.66,-35.00,2922.00,1303,20250402,-22.95,730,20241115,37.53,1303,-22.95,20250402,750,33.87,20250331,1303,-22.95,20250402,730,37.53,20241115,0.03,Y,002070,500,155 억,,398433,N,N,14062,N,00,N
20250411,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,999,-100,5,-9.10,806800520,784921,99.40,1099,1099,999,1428,770,1099,1027.87,1.28,0,55420,1170,1134,1107,1071,1044,1152,1089,156,329,500,790,1,1,31123777,311,-28.54,0.34,12,2.52,-35.00,2922.00,1303,20250402,-23.33,730,20241115,36.85,1303,-23.33,20250402,750,33.20,20250331,1303,-23.33,20250402,730,36.85,20241115,0.03,Y,002070,500,155 억,,398433,N,N,9651,N,00,N
20250411,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1012,-87,5,-7.92,709586832,688575,87.20,1099,1099,1000,1428,770,1099,1030.51,1.28,0,62473,1170,1134,1107,1071,1044,1152,1089,156,329,500,790,1,1,31123777,315,-28.91,0.35,12,2.21,-35.00,2922.00,1303,20250402,-22.33,730,20241115,38.63,1303,-22.33,20250402,750,34.93,20250331,1303,-22.33,20250402,730,38.63,20241115,0.03,Y,002070,500,155 억,,398433,N,N,9651,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 160126 57 100.00 KOSPI 섬유·의류 N N N N N 1003 -1 5 -0.10 460825323 461281 55.55 999 1031 965 1305 703 1004 999.01 1.43 0 51018 1136 1070 1033 967 930 1051 948 156 301 500 720 1 1 31123777 312 -28.66 0.34 12 1.48 -35.00 2922.00 1303 20250402 -23.02 730 20241115 37.40 1303 -23.02 20250402 750 33.73 20250331 1303 -23.02 20250402 730 37.40 20241115 0.04 Y 002070 500 155 억 445722 N N 14163 N 00 N
3 20250414 150127 57 100.00 KOSPI 섬유·의류 N N N N N 1003 -1 5 -0.10 434136481 434590 52.34 999 1031 965 1305 703 1004 998.96 1.43 0 54637 1136 1070 1033 967 930 1051 948 156 301 500 720 1 1 31123777 312 -28.66 0.34 12 1.40 -35.00 2922.00 1303 20250402 -23.02 730 20241115 37.40 1303 -23.02 20250402 750 33.73 20250331 1303 -23.02 20250402 730 37.40 20241115 0.04 Y 002070 500 155 억 445722 N N 14062 N 00 N
4 20250414 140126 57 100.00 KOSPI 섬유·의류 N N N N N 1015 11 2 1.10 392122424 392679 47.29 999 1031 965 1305 703 1004 998.58 1.43 0 62800 1136 1070 1033 967 930 1051 948 156 301 500 720 1 1 31123777 316 -29.00 0.35 12 1.26 -35.00 2922.00 1303 20250402 -22.10 730 20241115 39.04 1303 -22.10 20250402 750 35.33 20250331 1303 -22.10 20250402 730 39.04 20241115 0.04 Y 002070 500 155 억 445722 N N 14062 N 00 N
5 20250414 130126 57 100.00 KOSPI 섬유·의류 N N N N N 1010 6 2 0.60 323473230 325340 39.18 999 1014 965 1305 703 1004 994.26 1.43 0 61252 1136 1070 1033 967 930 1051 948 156 301 500 720 1 1 31123777 314 -28.86 0.35 12 1.05 -35.00 2922.00 1303 20250402 -22.49 730 20241115 38.36 1303 -22.49 20250402 750 34.67 20250331 1303 -22.49 20250402 730 38.36 20241115 0.04 Y 002070 500 155 억 445722 N N 14062 N 00 N
6 20250414 120127 57 100.00 KOSPI 섬유·의류 N N N N N 1008 4 2 0.40 290031792 292186 35.19 999 1014 965 1305 703 1004 992.63 1.43 0 45436 1136 1070 1033 967 930 1051 948 156 301 500 720 1 1 31123777 314 -28.80 0.34 12 0.94 -35.00 2922.00 1303 20250402 -22.64 730 20241115 38.08 1303 -22.64 20250402 750 34.40 20250331 1303 -22.64 20250402 730 38.08 20241115 0.04 Y 002070 500 155 억 445722 N N 14062 N 00 N
7 20250414 110126 57 100.00 KOSPI 섬유·의류 N N N N N 1003 -1 5 -0.10 258194420 260448 31.36 999 1014 965 1305 703 1004 991.35 1.43 0 38872 1136 1070 1033 967 930 1051 948 156 301 500 720 1 1 31123777 312 -28.66 0.34 12 0.84 -35.00 2922.00 1303 20250402 -23.02 730 20241115 37.40 1303 -23.02 20250402 750 33.73 20250331 1303 -23.02 20250402 730 37.40 20241115 0.04 Y 002070 500 155 억 445722 N N 14062 N 00 N
8 20250414 100126 57 100.00 KOSPI 섬유·의류 N N N N N 1011 7 2 0.70 190726605 193161 23.26 999 1014 965 1305 703 1004 987.40 1.43 0 32293 1136 1070 1033 967 930 1051 948 156 301 500 720 1 1 31123777 315 -28.89 0.35 12 0.62 -35.00 2922.00 1303 20250402 -22.41 730 20241115 38.49 1303 -22.41 20250402 750 34.80 20250331 1303 -22.41 20250402 730 38.49 20241115 0.04 Y 002070 500 155 억 445722 N N 14062 N 00 N
9 20250414 090126 57 100.00 KOSPI 섬유·의류 N N N N N 1004 0 3 0.00 6362814 6360 0.77 999 1004 995 1305 703 1004 1000.44 1.43 0 -1368 1136 1070 1033 967 930 1051 948 156 301 500 720 1 1 31123777 312 -28.69 0.34 12 0.02 -35.00 2922.00 1303 20250402 -22.95 730 20241115 37.53 1303 -22.95 20250402 750 33.87 20250331 1303 -22.95 20250402 730 37.53 20241115 0.04 Y 002070 500 155 억 445722 N N 14062 N 00 N
10 20250411 160126 57 100.00 KOSPI 섬유·의류 N N N N N 1004 -95 5 -8.64 848991693 826999 104.73 1099 1099 996 1428 770 1099 1026.61 1.28 0 48250 1170 1134 1107 1071 1044 1152 1089 156 329 500 790 1 1 31123777 312 -28.69 0.34 12 2.66 -35.00 2922.00 1303 20250402 -22.95 730 20241115 37.53 1303 -22.95 20250402 750 33.87 20250331 1303 -22.95 20250402 730 37.53 20241115 0.03 Y 002070 500 155 억 398433 N N 14062 N 00 N
11 20250411 150126 57 100.00 KOSPI 섬유·의류 N N N N N 999 -100 5 -9.10 806800520 784921 99.40 1099 1099 999 1428 770 1099 1027.87 1.28 0 55420 1170 1134 1107 1071 1044 1152 1089 156 329 500 790 1 1 31123777 311 -28.54 0.34 12 2.52 -35.00 2922.00 1303 20250402 -23.33 730 20241115 36.85 1303 -23.33 20250402 750 33.20 20250331 1303 -23.33 20250402 730 36.85 20241115 0.03 Y 002070 500 155 억 398433 N N 9651 N 00 N
12 20250411 140127 57 100.00 KOSPI 섬유·의류 N N N N N 1012 -87 5 -7.92 709586832 688575 87.20 1099 1099 1000 1428 770 1099 1030.51 1.28 0 62473 1170 1134 1107 1071 1044 1152 1089 156 329 500 790 1 1 31123777 315 -28.91 0.35 12 2.21 -35.00 2922.00 1303 20250402 -22.33 730 20241115 38.63 1303 -22.33 20250402 750 34.93 20250331 1303 -22.33 20250402 730 38.63 20241115 0.03 Y 002070 500 155 억 398433 N N 9651 N 00 N