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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,853,-9,5,-1.04,51523903,60495,72.43,862,862,845,1120,604,862,851.71,1.06,0,-600,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,254,-3.27,0.29,12,0.20,-261.00,2957.00,1197,20241211,-28.74,730,20241115,16.85,965,-11.61,20250305,797,7.03,20250304,1197,-28.74,20241211,730,16.85,20241115,0.06,N,002070,500,148 억,,314593,N,N,2,N,00,N
20250313,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,847,-15,5,-1.74,48651997,57113,68.38,862,862,845,1120,604,862,851.86,1.06,0,277,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,252,-3.25,0.29,12,0.19,-261.00,2957.00,1197,20241211,-29.24,730,20241115,16.03,965,-12.23,20250305,797,6.27,20250304,1197,-29.24,20241211,730,16.03,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
20250313,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,849,-13,5,-1.51,32447680,37993,45.49,862,862,845,1120,604,862,854.04,1.06,0,407,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,253,-3.25,0.29,12,0.13,-261.00,2957.00,1197,20241211,-29.07,730,20241115,16.30,965,-12.02,20250305,797,6.52,20250304,1197,-29.07,20241211,730,16.30,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
20250313,130127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,850,-12,5,-1.39,29333826,34333,41.11,862,862,845,1120,604,862,854.39,1.06,0,1338,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,253,-3.26,0.29,12,0.12,-261.00,2957.00,1197,20241211,-28.99,730,20241115,16.44,965,-11.92,20250305,797,6.65,20250304,1197,-28.99,20241211,730,16.44,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
20250313,120127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,855,-7,5,-0.81,29139102,34105,40.83,862,862,845,1120,604,862,854.39,1.06,0,1492,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,255,-3.28,0.29,12,0.11,-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,,314593,N,N,4,N,00,N
20250313,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,851,-11,5,-1.28,26305854,30786,36.86,862,862,845,1120,604,862,854.47,1.06,0,2410,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,254,-3.26,0.29,12,0.10,-261.00,2957.00,1197,20241211,-28.91,730,20241115,16.58,965,-11.81,20250305,797,6.78,20250304,1197,-28.91,20241211,730,16.58,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
20250313,100127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,860,-2,5,-0.23,15275742,17805,21.32,862,862,854,1120,604,862,857.95,1.06,0,-168,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,256,-3.30,0.29,12,0.06,-261.00,2957.00,1197,20241211,-28.15,730,20241115,17.81,965,-10.88,20250305,797,7.90,20250304,1197,-28.15,20241211,730,17.81,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
20250313,090128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,856,-6,5,-0.70,4687974,5439,6.51,862,862,856,1120,604,862,861.92,1.06,0,-731,880,870,854,844,828,876,850,149,258,500,620,1,1,29793990,255,-3.28,0.29,12,0.02,-261.00,2957.00,1197,20241211,-28.49,730,20241115,17.26,965,-11.30,20250305,797,7.40,20250304,1197,-28.49,20241211,730,17.26,20241115,0.06,N,002070,500,148 억,,314593,N,N,4,N,00,N
20250312,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,862,24,2,2.86,70424967,82945,129.53,838,864,838,1089,587,838,849.06,1.00,0,17173,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,257,-3.30,0.29,12,0.28,-261.00,2957.00,1197,20241211,-27.99,730,20241115,18.08,965,-10.67,20250305,797,8.16,20250304,1197,-27.99,20241211,730,18.08,20241115,0.06,N,002070,500,148 억,,297420,N,N,4,N,00,N
20250312,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,850,12,2,1.43,61278010,72240,112.82,838,863,838,1089,587,838,848.26,1.00,0,16085,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,253,-3.26,0.29,12,0.24,-261.00,2957.00,1197,20241211,-28.99,730,20241115,16.44,965,-11.92,20250305,797,6.65,20250304,1197,-28.99,20241211,730,16.44,20241115,0.06,N,002070,500,148 억,,297420,N,N,0,N,00,N
20250312,140127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,847,9,2,1.07,52886030,62360,97.39,838,863,838,1089,587,838,848.08,1.00,0,10058,870,853,837,820,804,862,829,149,251,500,600,1,1,29793990,252,-3.25,0.29,12,0.21,-261.00,2957.00,1197,20241211,-29.24,730,20241115,16.03,965,-12.23,20250305,797,6.27,20250304,1197,-29.24,20241211,730,16.03,20241115,0.06,N,002070,500,148 억,,297420,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 20250313 160127 57 100.00 KOSPI 섬유·의류 N N N N N 853 -9 5 -1.04 51523903 60495 72.43 862 862 845 1120 604 862 851.71 1.06 0 -600 880 870 854 844 828 876 850 149 258 500 620 1 1 29793990 254 -3.27 0.29 12 0.20 -261.00 2957.00 1197 20241211 -28.74 730 20241115 16.85 965 -11.61 20250305 797 7.03 20250304 1197 -28.74 20241211 730 16.85 20241115 0.06 N 002070 500 148 억 314593 N N 2 N 00 N
3 20250313 150127 57 100.00 KOSPI 섬유·의류 N N N N N 847 -15 5 -1.74 48651997 57113 68.38 862 862 845 1120 604 862 851.86 1.06 0 277 880 870 854 844 828 876 850 149 258 500 620 1 1 29793990 252 -3.25 0.29 12 0.19 -261.00 2957.00 1197 20241211 -29.24 730 20241115 16.03 965 -12.23 20250305 797 6.27 20250304 1197 -29.24 20241211 730 16.03 20241115 0.06 N 002070 500 148 억 314593 N N 4 N 00 N
4 20250313 140127 57 100.00 KOSPI 섬유·의류 N N N N N 849 -13 5 -1.51 32447680 37993 45.49 862 862 845 1120 604 862 854.04 1.06 0 407 880 870 854 844 828 876 850 149 258 500 620 1 1 29793990 253 -3.25 0.29 12 0.13 -261.00 2957.00 1197 20241211 -29.07 730 20241115 16.30 965 -12.02 20250305 797 6.52 20250304 1197 -29.07 20241211 730 16.30 20241115 0.06 N 002070 500 148 억 314593 N N 4 N 00 N
5 20250313 130127 57 100.00 KOSPI 섬유·의류 N N N N N 850 -12 5 -1.39 29333826 34333 41.11 862 862 845 1120 604 862 854.39 1.06 0 1338 880 870 854 844 828 876 850 149 258 500 620 1 1 29793990 253 -3.26 0.29 12 0.12 -261.00 2957.00 1197 20241211 -28.99 730 20241115 16.44 965 -11.92 20250305 797 6.65 20250304 1197 -28.99 20241211 730 16.44 20241115 0.06 N 002070 500 148 억 314593 N N 4 N 00 N
6 20250313 120127 57 100.00 KOSPI 섬유·의류 N N N N N 855 -7 5 -0.81 29139102 34105 40.83 862 862 845 1120 604 862 854.39 1.06 0 1492 880 870 854 844 828 876 850 149 258 500 620 1 1 29793990 255 -3.28 0.29 12 0.11 -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 314593 N N 4 N 00 N
7 20250313 110127 57 100.00 KOSPI 섬유·의류 N N N N N 851 -11 5 -1.28 26305854 30786 36.86 862 862 845 1120 604 862 854.47 1.06 0 2410 880 870 854 844 828 876 850 149 258 500 620 1 1 29793990 254 -3.26 0.29 12 0.10 -261.00 2957.00 1197 20241211 -28.91 730 20241115 16.58 965 -11.81 20250305 797 6.78 20250304 1197 -28.91 20241211 730 16.58 20241115 0.06 N 002070 500 148 억 314593 N N 4 N 00 N
8 20250313 100127 57 100.00 KOSPI 섬유·의류 N N N N N 860 -2 5 -0.23 15275742 17805 21.32 862 862 854 1120 604 862 857.95 1.06 0 -168 880 870 854 844 828 876 850 149 258 500 620 1 1 29793990 256 -3.30 0.29 12 0.06 -261.00 2957.00 1197 20241211 -28.15 730 20241115 17.81 965 -10.88 20250305 797 7.90 20250304 1197 -28.15 20241211 730 17.81 20241115 0.06 N 002070 500 148 억 314593 N N 4 N 00 N
9 20250313 090128 57 100.00 KOSPI 섬유·의류 N N N N N 856 -6 5 -0.70 4687974 5439 6.51 862 862 856 1120 604 862 861.92 1.06 0 -731 880 870 854 844 828 876 850 149 258 500 620 1 1 29793990 255 -3.28 0.29 12 0.02 -261.00 2957.00 1197 20241211 -28.49 730 20241115 17.26 965 -11.30 20250305 797 7.40 20250304 1197 -28.49 20241211 730 17.26 20241115 0.06 N 002070 500 148 억 314593 N N 4 N 00 N
10 20250312 160127 57 100.00 KOSPI 섬유·의류 N N N N N 862 24 2 2.86 70424967 82945 129.53 838 864 838 1089 587 838 849.06 1.00 0 17173 870 853 837 820 804 862 829 149 251 500 600 1 1 29793990 257 -3.30 0.29 12 0.28 -261.00 2957.00 1197 20241211 -27.99 730 20241115 18.08 965 -10.67 20250305 797 8.16 20250304 1197 -27.99 20241211 730 18.08 20241115 0.06 N 002070 500 148 억 297420 N N 4 N 00 N
11 20250312 150127 57 100.00 KOSPI 섬유·의류 N N N N N 850 12 2 1.43 61278010 72240 112.82 838 863 838 1089 587 838 848.26 1.00 0 16085 870 853 837 820 804 862 829 149 251 500 600 1 1 29793990 253 -3.26 0.29 12 0.24 -261.00 2957.00 1197 20241211 -28.99 730 20241115 16.44 965 -11.92 20250305 797 6.65 20250304 1197 -28.99 20241211 730 16.44 20241115 0.06 N 002070 500 148 억 297420 N N 0 N 00 N
12 20250312 140127 57 100.00 KOSPI 섬유·의류 N N N N N 847 9 2 1.07 52886030 62360 97.39 838 863 838 1089 587 838 848.08 1.00 0 10058 870 853 837 820 804 862 829 149 251 500 600 1 1 29793990 252 -3.25 0.29 12 0.21 -261.00 2957.00 1197 20241211 -29.24 730 20241115 16.03 965 -12.23 20250305 797 6.27 20250304 1197 -29.24 20241211 730 16.03 20241115 0.06 N 002070 500 148 억 297420 N N 0 N 00 N