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
002070/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
20250306,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,859,-20,5,-2.28,124503146,144288,13.05,881,894,845,1142,616,879,862.91,0.92,0,4602,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,256,-3.29,0.29,12,0.48,-261.00,2957.00,1197,20241211,-28.24,730,20241115,17.67,965,-10.98,20250305,797,7.78,20250304,1197,-28.24,20241211,730,17.67,20241115,0.06,N,002070,500,148 억,,274786,N,N,8,N,00,N
20250306,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,859,-20,5,-2.28,119369288,138286,12.51,881,894,845,1142,616,879,863.21,0.92,0,5371,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,256,-3.29,0.29,12,0.46,-261.00,2957.00,1197,20241211,-28.24,730,20241115,17.67,965,-10.98,20250305,797,7.78,20250304,1197,-28.24,20241211,730,17.67,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
20250306,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,863,-16,5,-1.82,117956415,136633,12.36,881,894,845,1142,616,879,863.31,0.92,0,5284,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,257,-3.31,0.29,12,0.46,-261.00,2957.00,1197,20241211,-27.90,730,20241115,18.22,965,-10.57,20250305,797,8.28,20250304,1197,-27.90,20241211,730,18.22,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
20250306,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,855,-24,5,-2.73,111729186,129366,11.70,881,894,845,1142,616,879,863.67,0.92,0,6290,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,255,-3.28,0.29,12,0.43,-261.00,2957.00,1197,20241211,-28.57,730,20241115,17.12,965,-11.40,20250305,797,7.28,20250304,1197,-28.57,20241211,730,17.12,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
20250306,120126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,857,-22,5,-2.50,98071078,113519,10.27,881,894,845,1142,616,879,863.92,0.92,0,9924,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,255,-3.28,0.29,12,0.38,-261.00,2957.00,1197,20241211,-28.40,730,20241115,17.40,965,-11.19,20250305,797,7.53,20250304,1197,-28.40,20241211,730,17.40,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
20250306,110126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,852,-27,5,-3.07,92223496,106649,9.65,881,894,845,1142,616,879,864.74,0.92,0,10337,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,254,-3.26,0.29,12,0.36,-261.00,2957.00,1197,20241211,-28.82,730,20241115,16.71,965,-11.71,20250305,797,6.90,20250304,1197,-28.82,20241211,730,16.71,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
20250306,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,864,-15,5,-1.71,76043130,87697,7.93,881,894,852,1142,616,879,867.11,0.92,0,13081,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,257,-3.31,0.29,12,0.29,-261.00,2957.00,1197,20241211,-27.82,730,20241115,18.36,965,-10.47,20250305,797,8.41,20250304,1197,-27.82,20241211,730,18.36,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
20250306,090127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,886,7,2,0.80,7237603,8196,0.74,881,894,881,1142,616,879,883.07,0.92,0,-1268,1043,960,882,799,721,1002,841,149,263,500,630,1,1,29793990,264,-3.39,0.30,12,0.03,-261.00,2957.00,1197,20241211,-25.98,730,20241115,21.37,965,-8.19,20250305,797,11.17,20250304,1197,-25.98,20241211,730,21.37,20241115,0.06,N,002070,500,148 억,,274786,N,N,0,N,00,N
20250305,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,879,75,2,9.33,981927657,1102907,936.20,804,965,804,1045,563,804,890.31,0.72,0,60677,831,817,807,793,783,812,788,149,241,500,570,1,1,29793990,262,-3.37,0.30,12,3.70,-261.00,2957.00,1197,20241211,-26.57,730,20241115,20.41,965,-8.91,20250305,797,10.29,20250304,1197,-26.57,20241211,730,20.41,20241115,0.06,N,002070,500,148 억,,214109,N,N,5,N,00,N
20250305,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,874,70,2,8.71,957328968,1074669,912.23,804,965,804,1045,563,804,890.81,0.72,0,56901,831,817,807,793,783,812,788,149,241,500,570,1,1,29793990,260,-3.35,0.30,12,3.61,-261.00,2957.00,1197,20241211,-26.98,730,20241115,19.73,965,-9.43,20250305,797,9.66,20250304,1197,-26.98,20241211,730,19.73,20241115,0.06,N,002070,500,148 억,,214109,N,N,5,N,00,N
20250305,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,880,76,2,9.45,834723018,935540,794.13,804,965,804,1045,563,804,892.24,0.72,0,30918,831,817,807,793,783,812,788,149,241,500,570,1,1,29793990,262,-3.37,0.30,12,3.14,-261.00,2957.00,1197,20241211,-26.48,730,20241115,20.55,965,-8.81,20250305,797,10.41,20250304,1197,-26.48,20241211,730,20.55,20241115,0.06,N,002070,500,148 억,,214109,N,N,5,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 160126 57 100.00 KOSPI 섬유·의류 N N N N N 859 -20 5 -2.28 124503146 144288 13.05 881 894 845 1142 616 879 862.91 0.92 0 4602 1043 960 882 799 721 1002 841 149 263 500 630 1 1 29793990 256 -3.29 0.29 12 0.48 -261.00 2957.00 1197 20241211 -28.24 730 20241115 17.67 965 -10.98 20250305 797 7.78 20250304 1197 -28.24 20241211 730 17.67 20241115 0.06 N 002070 500 148 억 274786 N N 8 N 00 N
3 20250306 150126 57 100.00 KOSPI 섬유·의류 N N N N N 859 -20 5 -2.28 119369288 138286 12.51 881 894 845 1142 616 879 863.21 0.92 0 5371 1043 960 882 799 721 1002 841 149 263 500 630 1 1 29793990 256 -3.29 0.29 12 0.46 -261.00 2957.00 1197 20241211 -28.24 730 20241115 17.67 965 -10.98 20250305 797 7.78 20250304 1197 -28.24 20241211 730 17.67 20241115 0.06 N 002070 500 148 억 274786 N N 0 N 00 N
4 20250306 140126 57 100.00 KOSPI 섬유·의류 N N N N N 863 -16 5 -1.82 117956415 136633 12.36 881 894 845 1142 616 879 863.31 0.92 0 5284 1043 960 882 799 721 1002 841 149 263 500 630 1 1 29793990 257 -3.31 0.29 12 0.46 -261.00 2957.00 1197 20241211 -27.90 730 20241115 18.22 965 -10.57 20250305 797 8.28 20250304 1197 -27.90 20241211 730 18.22 20241115 0.06 N 002070 500 148 억 274786 N N 0 N 00 N
5 20250306 130126 57 100.00 KOSPI 섬유·의류 N N N N N 855 -24 5 -2.73 111729186 129366 11.70 881 894 845 1142 616 879 863.67 0.92 0 6290 1043 960 882 799 721 1002 841 149 263 500 630 1 1 29793990 255 -3.28 0.29 12 0.43 -261.00 2957.00 1197 20241211 -28.57 730 20241115 17.12 965 -11.40 20250305 797 7.28 20250304 1197 -28.57 20241211 730 17.12 20241115 0.06 N 002070 500 148 억 274786 N N 0 N 00 N
6 20250306 120126 57 100.00 KOSPI 섬유·의류 N N N N N 857 -22 5 -2.50 98071078 113519 10.27 881 894 845 1142 616 879 863.92 0.92 0 9924 1043 960 882 799 721 1002 841 149 263 500 630 1 1 29793990 255 -3.28 0.29 12 0.38 -261.00 2957.00 1197 20241211 -28.40 730 20241115 17.40 965 -11.19 20250305 797 7.53 20250304 1197 -28.40 20241211 730 17.40 20241115 0.06 N 002070 500 148 억 274786 N N 0 N 00 N
7 20250306 110126 57 100.00 KOSPI 섬유·의류 N N N N N 852 -27 5 -3.07 92223496 106649 9.65 881 894 845 1142 616 879 864.74 0.92 0 10337 1043 960 882 799 721 1002 841 149 263 500 630 1 1 29793990 254 -3.26 0.29 12 0.36 -261.00 2957.00 1197 20241211 -28.82 730 20241115 16.71 965 -11.71 20250305 797 6.90 20250304 1197 -28.82 20241211 730 16.71 20241115 0.06 N 002070 500 148 억 274786 N N 0 N 00 N
8 20250306 100126 57 100.00 KOSPI 섬유·의류 N N N N N 864 -15 5 -1.71 76043130 87697 7.93 881 894 852 1142 616 879 867.11 0.92 0 13081 1043 960 882 799 721 1002 841 149 263 500 630 1 1 29793990 257 -3.31 0.29 12 0.29 -261.00 2957.00 1197 20241211 -27.82 730 20241115 18.36 965 -10.47 20250305 797 8.41 20250304 1197 -27.82 20241211 730 18.36 20241115 0.06 N 002070 500 148 억 274786 N N 0 N 00 N
9 20250306 090127 57 100.00 KOSPI 섬유·의류 N N N N N 886 7 2 0.80 7237603 8196 0.74 881 894 881 1142 616 879 883.07 0.92 0 -1268 1043 960 882 799 721 1002 841 149 263 500 630 1 1 29793990 264 -3.39 0.30 12 0.03 -261.00 2957.00 1197 20241211 -25.98 730 20241115 21.37 965 -8.19 20250305 797 11.17 20250304 1197 -25.98 20241211 730 21.37 20241115 0.06 N 002070 500 148 억 274786 N N 0 N 00 N
10 20250305 160126 57 100.00 KOSPI 섬유·의류 N N N N N 879 75 2 9.33 981927657 1102907 936.20 804 965 804 1045 563 804 890.31 0.72 0 60677 831 817 807 793 783 812 788 149 241 500 570 1 1 29793990 262 -3.37 0.30 12 3.70 -261.00 2957.00 1197 20241211 -26.57 730 20241115 20.41 965 -8.91 20250305 797 10.29 20250304 1197 -26.57 20241211 730 20.41 20241115 0.06 N 002070 500 148 억 214109 N N 5 N 00 N
11 20250305 150126 57 100.00 KOSPI 섬유·의류 N N N N N 874 70 2 8.71 957328968 1074669 912.23 804 965 804 1045 563 804 890.81 0.72 0 56901 831 817 807 793 783 812 788 149 241 500 570 1 1 29793990 260 -3.35 0.30 12 3.61 -261.00 2957.00 1197 20241211 -26.98 730 20241115 19.73 965 -9.43 20250305 797 9.66 20250304 1197 -26.98 20241211 730 19.73 20241115 0.06 N 002070 500 148 억 214109 N N 5 N 00 N
12 20250305 140125 57 100.00 KOSPI 섬유·의류 N N N N N 880 76 2 9.45 834723018 935540 794.13 804 965 804 1045 563 804 892.24 0.72 0 30918 831 817 807 793 783 812 788 149 241 500 570 1 1 29793990 262 -3.37 0.30 12 3.14 -261.00 2957.00 1197 20241211 -26.48 730 20241115 20.55 965 -8.81 20250305 797 10.41 20250304 1197 -26.48 20241211 730 20.55 20241115 0.06 N 002070 500 148 억 214109 N N 5 N 00 N