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

Update 2025-03-31 1176 top30,price

Browse Source
This commit is contained in:
ened
2025-03-31 18:20:09 +09:00
parent 9077be234c
commit 38bbc3c8b6
1176 changed files with 8852 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

6
001070/price/prices-20250301.csv
View File

@@ -1,4 +1,10 @@
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
20250331,160537,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,-20,5,-0.39,25321810,4992,163.24,5120,5140,4990,6680,3600,5140,5068.31,0.78,0,-261,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,271,24.27,0.16,12,0.09,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7380,-30.62,20240401,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N
20250331,150539,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5000,-140,5,-2.72,19657560,3883,126.98,5120,5140,4990,6680,3600,5140,5056.21,0.78,0,-122,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,265,23.70,0.16,12,0.07,211.00,31547.00,7590,20240329,-34.12,4730,20241209,5.71,5850,-14.53,20250109,4990,0.20,20250331,7380,-32.25,20240401,4730,5.71,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N
20250331,130121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5090,-50,5,-0.97,15145260,2983,97.55,5120,5140,4990,6680,3600,5140,5070.43,0.78,0,-261,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,270,24.12,0.16,12,0.06,211.00,31547.00,7590,20240329,-32.94,4730,20241209,7.61,5850,-12.99,20250109,4990,2.00,20250331,7380,-31.03,20240401,4730,7.61,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N
20250331,120521,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,-40,5,-0.78,11110265,2180,71.29,5120,5140,5040,6680,3600,5140,5089.77,0.78,0,-261,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,270,24.17,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,5040,1.19,20250331,7380,-30.89,20240401,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N
20250331,100114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,-20,5,-0.39,5969840,1167,38.16,5120,5140,5040,6680,3600,5140,5107.46,0.78,0,-265,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,271,24.27,0.16,12,0.02,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,5040,1.59,20250331,7380,-30.62,20240401,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N
20250331,090214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,0,3,0.00,1490600,290,9.48,0,0,0,6680,3600,5140,0.00,0.78,0,0,5293,5216,5143,5066,4993,5180,5030,53,1540,1000,3590,10,1,5300000,272,24.36,0.16,12,0.01,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,5070,1.38,20250328,7380,-30.35,20240401,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,41501,N,N,0,N,00,N
20250328,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,-90,5,-1.72,15686750,3058,309.20,5220,5220,5070,6790,3670,5230,5129.74,0.73,0,-19,5290,5260,5220,5190,5150,5275,5205,53,1560,1000,3660,10,1,5300000,272,24.36,0.16,12,0.06,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,5070,1.38,20250328,7590,-32.28,20240329,4730,8.67,20241209,0.00,N,001070,1000,53 억,,38687,N,N,0,N,00,N
20250328,150116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,-80,5,-1.53,12738410,2484,251.16,5220,5220,5070,6790,3670,5230,5128.18,0.73,0,16,5290,5260,5220,5190,5150,5275,5205,53,1560,1000,3660,10,1,5300000,273,24.41,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,5070,1.58,20250328,7590,-32.15,20240329,4730,8.88,20241209,0.00,N,001070,1000,53 억,,38687,N,N,0,N,00,N
20250328,140116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,-120,5,-2.29,12722980,2481,250.86,5220,5220,5070,6790,3670,5230,5128.17,0.73,0,16,5290,5260,5220,5190,5150,5275,5205,53,1560,1000,3660,10,1,5300000,271,24.22,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.67,4730,20241209,8.03,5850,-12.65,20250109,5070,0.79,20250328,7590,-32.67,20240329,4730,8.03,20241209,0.00,N,001070,1000,53 억,,38687,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 20250331 160537 57 100.00 KOSPI 섬유·의류 N N N N N 5120 -20 5 -0.39 25321810 4992 163.24 5120 5140 4990 6680 3600 5140 5068.31 0.78 0 -261 5293 5216 5143 5066 4993 5180 5030 53 1540 1000 3590 10 1 5300000 271 24.27 0.16 12 0.09 211.00 31547.00 7590 20240329 -32.54 4730 20241209 8.25 5850 -12.48 20250109 4990 2.61 20250331 7380 -30.62 20240401 4730 8.25 20241209 0.00 Y 001070 1000 53 억 41501 N N 0 N 00 N
3 20250331 150539 57 100.00 KOSPI 섬유·의류 N N N N N 5000 -140 5 -2.72 19657560 3883 126.98 5120 5140 4990 6680 3600 5140 5056.21 0.78 0 -122 5293 5216 5143 5066 4993 5180 5030 53 1540 1000 3590 10 1 5300000 265 23.70 0.16 12 0.07 211.00 31547.00 7590 20240329 -34.12 4730 20241209 5.71 5850 -14.53 20250109 4990 0.20 20250331 7380 -32.25 20240401 4730 5.71 20241209 0.00 Y 001070 1000 53 억 41501 N N 0 N 00 N
4 20250331 130121 57 100.00 KOSPI 섬유·의류 N N N N N 5090 -50 5 -0.97 15145260 2983 97.55 5120 5140 4990 6680 3600 5140 5070.43 0.78 0 -261 5293 5216 5143 5066 4993 5180 5030 53 1540 1000 3590 10 1 5300000 270 24.12 0.16 12 0.06 211.00 31547.00 7590 20240329 -32.94 4730 20241209 7.61 5850 -12.99 20250109 4990 2.00 20250331 7380 -31.03 20240401 4730 7.61 20241209 0.00 Y 001070 1000 53 억 41501 N N 0 N 00 N
5 20250331 120521 57 100.00 KOSPI 섬유·의류 N N N N N 5100 -40 5 -0.78 11110265 2180 71.29 5120 5140 5040 6680 3600 5140 5089.77 0.78 0 -261 5293 5216 5143 5066 4993 5180 5030 53 1540 1000 3590 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 5040 1.19 20250331 7380 -30.89 20240401 4730 7.82 20241209 0.00 Y 001070 1000 53 억 41501 N N 0 N 00 N
6 20250331 100114 57 100.00 KOSPI 섬유·의류 N N N N N 5120 -20 5 -0.39 5969840 1167 38.16 5120 5140 5040 6680 3600 5140 5107.46 0.78 0 -265 5293 5216 5143 5066 4993 5180 5030 53 1540 1000 3590 10 1 5300000 271 24.27 0.16 12 0.02 211.00 31547.00 7590 20240329 -32.54 4730 20241209 8.25 5850 -12.48 20250109 5040 1.59 20250331 7380 -30.62 20240401 4730 8.25 20241209 0.00 Y 001070 1000 53 억 41501 N N 0 N 00 N
7 20250331 090214 57 100.00 KOSPI 섬유·의류 N N N N N 5140 0 3 0.00 1490600 290 9.48 0 0 0 6680 3600 5140 0.00 0.78 0 0 5293 5216 5143 5066 4993 5180 5030 53 1540 1000 3590 10 1 5300000 272 24.36 0.16 12 0.01 211.00 31547.00 7590 20240329 -32.28 4730 20241209 8.67 5850 -12.14 20250109 5070 1.38 20250328 7380 -30.35 20240401 4730 8.67 20241209 0.00 Y 001070 1000 53 억 41501 N N 0 N 00 N
8 20250328 160115 57 100.00 KOSPI 섬유·의류 N N N N N 5140 -90 5 -1.72 15686750 3058 309.20 5220 5220 5070 6790 3670 5230 5129.74 0.73 0 -19 5290 5260 5220 5190 5150 5275 5205 53 1560 1000 3660 10 1 5300000 272 24.36 0.16 12 0.06 211.00 31547.00 7590 20240329 -32.28 4730 20241209 8.67 5850 -12.14 20250109 5070 1.38 20250328 7590 -32.28 20240329 4730 8.67 20241209 0.00 N 001070 1000 53 억 38687 N N 0 N 00 N
9 20250328 150116 57 100.00 KOSPI 섬유·의류 N N N N N 5150 -80 5 -1.53 12738410 2484 251.16 5220 5220 5070 6790 3670 5230 5128.18 0.73 0 16 5290 5260 5220 5190 5150 5275 5205 53 1560 1000 3660 10 1 5300000 273 24.41 0.16 12 0.05 211.00 31547.00 7590 20240329 -32.15 4730 20241209 8.88 5850 -11.97 20250109 5070 1.58 20250328 7590 -32.15 20240329 4730 8.88 20241209 0.00 N 001070 1000 53 억 38687 N N 0 N 00 N
10 20250328 140116 57 100.00 KOSPI 섬유·의류 N N N N N 5110 -120 5 -2.29 12722980 2481 250.86 5220 5220 5070 6790 3670 5230 5128.17 0.73 0 16 5290 5260 5220 5190 5150 5275 5205 53 1560 1000 3660 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 5070 0.79 20250328 7590 -32.67 20240329 4730 8.03 20241209 0.00 N 001070 1000 53 억 38687 N N 0 N 00 N