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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,-20,5,-0.39,19894820,3899,176.19,5140,5140,5060,6690,3610,5150,5102.54,0.78,0,17,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.31,0.16,12,0.07,211.00,31547.00,7590,20240329,-32.41,4730,20241209,8.46,5850,-12.31,20250109,4990,2.81,20250331,7210,-28.85,20240403,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
20250403,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,-20,5,-0.39,18547610,3636,164.30,5140,5140,5060,6690,3610,5150,5101.10,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.31,0.16,12,0.07,211.00,31547.00,7590,20240329,-32.41,4730,20241209,8.46,5850,-12.31,20250109,4990,2.81,20250331,7210,-28.85,20240403,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
20250403,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,-30,5,-0.58,13903750,2729,123.32,5140,5140,5060,6690,3610,5150,5094.81,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,271,24.27,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7210,-28.99,20240403,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
20250403,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,-50,5,-0.97,13540230,2658,120.11,5140,5140,5060,6690,3610,5150,5094.14,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,270,24.17,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,4990,2.20,20250331,7210,-29.26,20240403,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
20250403,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,-40,5,-0.78,13336020,2618,118.30,5140,5140,5060,6690,3610,5150,5093.97,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,271,24.22,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.67,4730,20241209,8.03,5850,-12.65,20250109,4990,2.40,20250331,7210,-29.13,20240403,4730,8.03,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
20250403,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,-50,5,-0.97,10362810,2035,91.96,5140,5140,5060,6690,3610,5150,5092.29,0.78,0,7,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,270,24.17,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,4990,2.20,20250331,7210,-29.26,20240403,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
20250403,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,-20,5,-0.39,3711420,726,32.81,5140,5140,5100,6690,3610,5150,5112.15,0.78,0,117,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.31,0.16,12,0.01,211.00,31547.00,7590,20240329,-32.41,4730,20241209,8.46,5850,-12.31,20250109,4990,2.81,20250331,7210,-28.85,20240403,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
20250403,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,-10,5,-0.19,25700,5,0.23,5140,5140,5140,6690,3610,5150,5140.00,0.78,0,0,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.36,0.16,12,0.00,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,4990,3.01,20250331,7210,-28.71,20240403,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N
20250402,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,30,2,0.59,11369360,2213,79.29,5130,5190,5100,6650,3590,5120,5137.53,0.78,0,-1,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,273,24.41,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,4990,3.21,20250331,7370,-30.12,20240402,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
20250402,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,30,2,0.59,10288060,2003,71.77,5130,5190,5100,6650,3590,5120,5136.33,0.78,0,3,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,273,24.41,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,4990,3.21,20250331,7370,-30.12,20240402,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N
20250402,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,20,2,0.39,10102850,1967,70.48,5130,5190,5100,6650,3590,5120,5136.17,0.78,0,3,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,272,24.36,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,4990,3.01,20250331,7370,-30.26,20240402,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,41267,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 20250403 160113 57 100.00 KOSPI 섬유·의류 N N N N N 5130 -20 5 -0.39 19894820 3899 176.19 5140 5140 5060 6690 3610 5150 5102.54 0.78 0 17 5236 5192 5146 5102 5056 5215 5125 53 1540 1000 3500 10 1 5300000 272 24.31 0.16 12 0.07 211.00 31547.00 7590 20240329 -32.41 4730 20241209 8.46 5850 -12.31 20250109 4990 2.81 20250331 7210 -28.85 20240403 4730 8.46 20241209 0.00 Y 001070 1000 53 억 41266 N N 0 N 00 N
3 20250403 150113 57 100.00 KOSPI 섬유·의류 N N N N N 5130 -20 5 -0.39 18547610 3636 164.30 5140 5140 5060 6690 3610 5150 5101.10 0.78 0 8 5236 5192 5146 5102 5056 5215 5125 53 1540 1000 3500 10 1 5300000 272 24.31 0.16 12 0.07 211.00 31547.00 7590 20240329 -32.41 4730 20241209 8.46 5850 -12.31 20250109 4990 2.81 20250331 7210 -28.85 20240403 4730 8.46 20241209 0.00 Y 001070 1000 53 억 41266 N N 0 N 00 N
4 20250403 140113 57 100.00 KOSPI 섬유·의류 N N N N N 5120 -30 5 -0.58 13903750 2729 123.32 5140 5140 5060 6690 3610 5150 5094.81 0.78 0 8 5236 5192 5146 5102 5056 5215 5125 53 1540 1000 3500 10 1 5300000 271 24.27 0.16 12 0.05 211.00 31547.00 7590 20240329 -32.54 4730 20241209 8.25 5850 -12.48 20250109 4990 2.61 20250331 7210 -28.99 20240403 4730 8.25 20241209 0.00 Y 001070 1000 53 억 41266 N N 0 N 00 N
5 20250403 130114 57 100.00 KOSPI 섬유·의류 N N N N N 5100 -50 5 -0.97 13540230 2658 120.11 5140 5140 5060 6690 3610 5150 5094.14 0.78 0 8 5236 5192 5146 5102 5056 5215 5125 53 1540 1000 3500 10 1 5300000 270 24.17 0.16 12 0.05 211.00 31547.00 7590 20240329 -32.81 4730 20241209 7.82 5850 -12.82 20250109 4990 2.20 20250331 7210 -29.26 20240403 4730 7.82 20241209 0.00 Y 001070 1000 53 억 41266 N N 0 N 00 N
6 20250403 120114 57 100.00 KOSPI 섬유·의류 N N N N N 5110 -40 5 -0.78 13336020 2618 118.30 5140 5140 5060 6690 3610 5150 5093.97 0.78 0 8 5236 5192 5146 5102 5056 5215 5125 53 1540 1000 3500 10 1 5300000 271 24.22 0.16 12 0.05 211.00 31547.00 7590 20240329 -32.67 4730 20241209 8.03 5850 -12.65 20250109 4990 2.40 20250331 7210 -29.13 20240403 4730 8.03 20241209 0.00 Y 001070 1000 53 억 41266 N N 0 N 00 N
7 20250403 110113 57 100.00 KOSPI 섬유·의류 N N N N N 5100 -50 5 -0.97 10362810 2035 91.96 5140 5140 5060 6690 3610 5150 5092.29 0.78 0 7 5236 5192 5146 5102 5056 5215 5125 53 1540 1000 3500 10 1 5300000 270 24.17 0.16 12 0.04 211.00 31547.00 7590 20240329 -32.81 4730 20241209 7.82 5850 -12.82 20250109 4990 2.20 20250331 7210 -29.26 20240403 4730 7.82 20241209 0.00 Y 001070 1000 53 억 41266 N N 0 N 00 N
8 20250403 100113 57 100.00 KOSPI 섬유·의류 N N N N N 5130 -20 5 -0.39 3711420 726 32.81 5140 5140 5100 6690 3610 5150 5112.15 0.78 0 117 5236 5192 5146 5102 5056 5215 5125 53 1540 1000 3500 10 1 5300000 272 24.31 0.16 12 0.01 211.00 31547.00 7590 20240329 -32.41 4730 20241209 8.46 5850 -12.31 20250109 4990 2.81 20250331 7210 -28.85 20240403 4730 8.46 20241209 0.00 Y 001070 1000 53 억 41266 N N 0 N 00 N
9 20250403 090113 57 100.00 KOSPI 섬유·의류 N N N N N 5140 -10 5 -0.19 25700 5 0.23 5140 5140 5140 6690 3610 5150 5140.00 0.78 0 0 5236 5192 5146 5102 5056 5215 5125 53 1540 1000 3500 10 1 5300000 272 24.36 0.16 12 0.00 211.00 31547.00 7590 20240329 -32.28 4730 20241209 8.67 5850 -12.14 20250109 4990 3.01 20250331 7210 -28.71 20240403 4730 8.67 20241209 0.00 Y 001070 1000 53 억 41266 N N 0 N 00 N
10 20250402 160113 57 100.00 KOSPI 섬유·의류 N N N N N 5150 30 2 0.59 11369360 2213 79.29 5130 5190 5100 6650 3590 5120 5137.53 0.78 0 -1 5146 5132 5106 5092 5066 5140 5100 53 1530 1000 3480 10 1 5300000 273 24.41 0.16 12 0.04 211.00 31547.00 7590 20240329 -32.15 4730 20241209 8.88 5850 -11.97 20250109 4990 3.21 20250331 7370 -30.12 20240402 4730 8.88 20241209 0.00 Y 001070 1000 53 억 41267 N N 0 N 00 N
11 20250402 150112 57 100.00 KOSPI 섬유·의류 N N N N N 5150 30 2 0.59 10288060 2003 71.77 5130 5190 5100 6650 3590 5120 5136.33 0.78 0 3 5146 5132 5106 5092 5066 5140 5100 53 1530 1000 3480 10 1 5300000 273 24.41 0.16 12 0.04 211.00 31547.00 7590 20240329 -32.15 4730 20241209 8.88 5850 -11.97 20250109 4990 3.21 20250331 7370 -30.12 20240402 4730 8.88 20241209 0.00 Y 001070 1000 53 억 41267 N N 0 N 00 N
12 20250402 140112 57 100.00 KOSPI 섬유·의류 N N N N N 5140 20 2 0.39 10102850 1967 70.48 5130 5190 5100 6650 3590 5120 5136.17 0.78 0 3 5146 5132 5106 5092 5066 5140 5100 53 1530 1000 3480 10 1 5300000 272 24.36 0.16 12 0.04 211.00 31547.00 7590 20240329 -32.28 4730 20241209 8.67 5850 -12.14 20250109 4990 3.01 20250331 7370 -30.26 20240402 4730 8.67 20241209 0.00 Y 001070 1000 53 억 41267 N N 0 N 00 N