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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001070/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
20250306,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5280,10,2,0.19,16237605,3096,172.29,5320,5320,5200,6850,3690,5270,5244.70,0.36,0,171,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,280,-7.62,0.17,12,0.06,-693.00,31283.00,7640,20240304,-30.89,4730,20241209,11.63,5850,-9.74,20250109,5200,1.54,20250306,7590,-30.43,20240329,4730,11.63,20241209,0.00,N,001070,1000,53 억,,19076,N,N,3,N,00,N
20250306,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,0,3,0.00,15540845,2964,164.94,5320,5320,5200,6850,3690,5270,5243.20,0.36,0,228,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,279,-7.60,0.17,12,0.06,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5200,1.35,20250306,7590,-30.57,20240329,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
20250306,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,0,3,0.00,15378025,2933,163.22,5320,5320,5200,6850,3690,5270,5243.10,0.36,0,229,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,279,-7.60,0.17,12,0.06,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5200,1.35,20250306,7590,-30.57,20240329,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
20250306,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,-30,5,-0.57,12699125,2423,134.84,5320,5320,5200,6850,3690,5270,5241.08,0.36,0,256,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,278,-7.56,0.17,12,0.05,-693.00,31283.00,7640,20240304,-31.41,4730,20241209,10.78,5850,-10.43,20250109,5200,0.77,20250306,7590,-30.96,20240329,4730,10.78,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
20250306,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5260,-10,5,-0.19,4251710,806,44.85,5320,5320,5260,6850,3690,5270,5275.07,0.36,0,6,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,279,-7.59,0.17,12,0.02,-693.00,31283.00,7640,20240304,-31.15,4730,20241209,11.21,5850,-10.09,20250109,5210,0.96,20250304,7590,-30.70,20240329,4730,11.21,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
20250306,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5290,20,2,0.38,2145890,406,22.59,5320,5320,5270,6850,3690,5270,5285.44,0.36,0,6,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,280,-7.63,0.17,12,0.01,-693.00,31283.00,7640,20240304,-30.76,4730,20241209,11.84,5850,-9.57,20250109,5210,1.54,20250304,7590,-30.30,20240329,4730,11.84,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
20250306,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5310,40,2,0.76,1929690,365,20.31,5320,5320,5270,6850,3690,5270,5286.82,0.36,0,2,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,281,-7.66,0.17,12,0.01,-693.00,31283.00,7640,20240304,-30.50,4730,20241209,12.26,5850,-9.23,20250109,5210,1.92,20250304,7590,-30.04,20240329,4730,12.26,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
20250306,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5320,50,2,0.95,468160,88,4.90,5320,5320,5320,6850,3690,5270,5320.00,0.36,0,0,5383,5326,5293,5236,5203,5355,5265,53,1580,1000,3680,10,1,5300000,282,-7.68,0.17,12,0.00,-693.00,31283.00,7640,20240304,-30.37,4730,20241209,12.47,5850,-9.06,20250109,5210,2.11,20250304,7590,-29.91,20240329,4730,12.47,20241209,0.00,N,001070,1000,53 억,,19076,N,N,2,N,00,N
20250305,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,-20,5,-0.38,9481790,1797,69.98,5260,5350,5260,6870,3710,5290,5276.46,0.36,0,-98,5356,5322,5266,5232,5176,5295,5205,53,1580,1000,3700,10,1,5300000,279,-7.60,0.17,12,0.03,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5210,1.15,20250304,7630,-30.93,20240305,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19178,N,N,2,N,00,N
20250305,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5270,-20,5,-0.38,9149780,1734,67.52,5260,5350,5260,6870,3710,5290,5276.69,0.36,0,-45,5356,5322,5266,5232,5176,5295,5205,53,1580,1000,3700,10,1,5300000,279,-7.60,0.17,12,0.03,-693.00,31283.00,7640,20240304,-31.02,4730,20241209,11.42,5850,-9.91,20250109,5210,1.15,20250304,7630,-30.93,20240305,4730,11.42,20241209,0.00,N,001070,1000,53 억,,19178,N,N,0,N,00,N
20250305,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5265,-25,5,-0.47,7754135,1469,57.20,5260,5350,5260,6870,3710,5290,5278.51,0.36,0,-49,5356,5322,5266,5232,5176,5295,5205,53,1580,1000,3700,10,1,5300000,279,-7.60,0.17,12,0.03,-693.00,31283.00,7640,20240304,-31.09,4730,20241209,11.31,5850,-10.00,20250109,5210,1.06,20250304,7630,-31.00,20240305,4730,11.31,20241209,0.00,N,001070,1000,53 억,,19178,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 20250306 160114 57 100.00 KOSPI 섬유·의류 N N N N N 5280 10 2 0.19 16237605 3096 172.29 5320 5320 5200 6850 3690 5270 5244.70 0.36 0 171 5383 5326 5293 5236 5203 5355 5265 53 1580 1000 3680 10 1 5300000 280 -7.62 0.17 12 0.06 -693.00 31283.00 7640 20240304 -30.89 4730 20241209 11.63 5850 -9.74 20250109 5200 1.54 20250306 7590 -30.43 20240329 4730 11.63 20241209 0.00 N 001070 1000 53 억 19076 N N 3 N 00 N
3 20250306 150114 57 100.00 KOSPI 섬유·의류 N N N N N 5270 0 3 0.00 15540845 2964 164.94 5320 5320 5200 6850 3690 5270 5243.20 0.36 0 228 5383 5326 5293 5236 5203 5355 5265 53 1580 1000 3680 10 1 5300000 279 -7.60 0.17 12 0.06 -693.00 31283.00 7640 20240304 -31.02 4730 20241209 11.42 5850 -9.91 20250109 5200 1.35 20250306 7590 -30.57 20240329 4730 11.42 20241209 0.00 N 001070 1000 53 억 19076 N N 2 N 00 N
4 20250306 140114 57 100.00 KOSPI 섬유·의류 N N N N N 5270 0 3 0.00 15378025 2933 163.22 5320 5320 5200 6850 3690 5270 5243.10 0.36 0 229 5383 5326 5293 5236 5203 5355 5265 53 1580 1000 3680 10 1 5300000 279 -7.60 0.17 12 0.06 -693.00 31283.00 7640 20240304 -31.02 4730 20241209 11.42 5850 -9.91 20250109 5200 1.35 20250306 7590 -30.57 20240329 4730 11.42 20241209 0.00 N 001070 1000 53 억 19076 N N 2 N 00 N
5 20250306 130114 57 100.00 KOSPI 섬유·의류 N N N N N 5240 -30 5 -0.57 12699125 2423 134.84 5320 5320 5200 6850 3690 5270 5241.08 0.36 0 256 5383 5326 5293 5236 5203 5355 5265 53 1580 1000 3680 10 1 5300000 278 -7.56 0.17 12 0.05 -693.00 31283.00 7640 20240304 -31.41 4730 20241209 10.78 5850 -10.43 20250109 5200 0.77 20250306 7590 -30.96 20240329 4730 10.78 20241209 0.00 N 001070 1000 53 억 19076 N N 2 N 00 N
6 20250306 120114 57 100.00 KOSPI 섬유·의류 N N N N N 5260 -10 5 -0.19 4251710 806 44.85 5320 5320 5260 6850 3690 5270 5275.07 0.36 0 6 5383 5326 5293 5236 5203 5355 5265 53 1580 1000 3680 10 1 5300000 279 -7.59 0.17 12 0.02 -693.00 31283.00 7640 20240304 -31.15 4730 20241209 11.21 5850 -10.09 20250109 5210 0.96 20250304 7590 -30.70 20240329 4730 11.21 20241209 0.00 N 001070 1000 53 억 19076 N N 2 N 00 N
7 20250306 110114 57 100.00 KOSPI 섬유·의류 N N N N N 5290 20 2 0.38 2145890 406 22.59 5320 5320 5270 6850 3690 5270 5285.44 0.36 0 6 5383 5326 5293 5236 5203 5355 5265 53 1580 1000 3680 10 1 5300000 280 -7.63 0.17 12 0.01 -693.00 31283.00 7640 20240304 -30.76 4730 20241209 11.84 5850 -9.57 20250109 5210 1.54 20250304 7590 -30.30 20240329 4730 11.84 20241209 0.00 N 001070 1000 53 억 19076 N N 2 N 00 N
8 20250306 100114 57 100.00 KOSPI 섬유·의류 N N N N N 5310 40 2 0.76 1929690 365 20.31 5320 5320 5270 6850 3690 5270 5286.82 0.36 0 2 5383 5326 5293 5236 5203 5355 5265 53 1580 1000 3680 10 1 5300000 281 -7.66 0.17 12 0.01 -693.00 31283.00 7640 20240304 -30.50 4730 20241209 12.26 5850 -9.23 20250109 5210 1.92 20250304 7590 -30.04 20240329 4730 12.26 20241209 0.00 N 001070 1000 53 억 19076 N N 2 N 00 N
9 20250306 090114 57 100.00 KOSPI 섬유·의류 N N N N N 5320 50 2 0.95 468160 88 4.90 5320 5320 5320 6850 3690 5270 5320.00 0.36 0 0 5383 5326 5293 5236 5203 5355 5265 53 1580 1000 3680 10 1 5300000 282 -7.68 0.17 12 0.00 -693.00 31283.00 7640 20240304 -30.37 4730 20241209 12.47 5850 -9.06 20250109 5210 2.11 20250304 7590 -29.91 20240329 4730 12.47 20241209 0.00 N 001070 1000 53 억 19076 N N 2 N 00 N
10 20250305 160114 57 100.00 KOSPI 섬유·의류 N N N N N 5270 -20 5 -0.38 9481790 1797 69.98 5260 5350 5260 6870 3710 5290 5276.46 0.36 0 -98 5356 5322 5266 5232 5176 5295 5205 53 1580 1000 3700 10 1 5300000 279 -7.60 0.17 12 0.03 -693.00 31283.00 7640 20240304 -31.02 4730 20241209 11.42 5850 -9.91 20250109 5210 1.15 20250304 7630 -30.93 20240305 4730 11.42 20241209 0.00 N 001070 1000 53 억 19178 N N 2 N 00 N
11 20250305 150114 57 100.00 KOSPI 섬유·의류 N N N N N 5270 -20 5 -0.38 9149780 1734 67.52 5260 5350 5260 6870 3710 5290 5276.69 0.36 0 -45 5356 5322 5266 5232 5176 5295 5205 53 1580 1000 3700 10 1 5300000 279 -7.60 0.17 12 0.03 -693.00 31283.00 7640 20240304 -31.02 4730 20241209 11.42 5850 -9.91 20250109 5210 1.15 20250304 7630 -30.93 20240305 4730 11.42 20241209 0.00 N 001070 1000 53 억 19178 N N 0 N 00 N
12 20250305 140113 57 100.00 KOSPI 섬유·의류 N N N N N 5265 -25 5 -0.47 7754135 1469 57.20 5260 5350 5260 6870 3710 5290 5278.51 0.36 0 -49 5356 5322 5266 5232 5176 5295 5205 53 1580 1000 3700 10 1 5300000 279 -7.60 0.17 12 0.03 -693.00 31283.00 7640 20240304 -31.09 4730 20241209 11.31 5850 -10.00 20250109 5210 1.06 20250304 7630 -31.00 20240305 4730 11.31 20241209 0.00 N 001070 1000 53 억 19178 N N 0 N 00 N