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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003200/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
20250317,160143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7960,40,2,0.51,366253410,46379,373.93,8070,8070,7840,10290,5550,7920,7896.97,7.63,0,3760,7980,7950,7910,7880,7840,7930,7860,120,2370,500,5860,10,1,22960000,1828,23.76,0.21,12,0.20,335.00,37927.00,9360,20240318,-14.96,6880,20241209,15.70,8530,-6.68,20250206,7550,5.43,20250102,9360,-14.96,20240318,6880,15.70,20241209,0.36,N,003200,500,120 억,,1751953,N,N,7,N,00,N
20250317,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7920,0,3,0.00,356592780,45164,364.14,8070,8070,7840,10290,5550,7920,7895.51,7.63,0,3866,7980,7950,7910,7880,7840,7930,7860,120,2370,500,5860,10,1,22960000,1818,23.64,0.21,12,0.20,335.00,37927.00,9360,20240318,-15.38,6880,20241209,15.12,8530,-7.15,20250206,7550,4.90,20250102,9360,-15.38,20240318,6880,15.12,20241209,0.36,N,003200,500,120 억,,1751953,N,N,7,N,00,N
20250317,140142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7960,40,2,0.51,317027230,40177,323.93,8070,8070,7840,10290,5550,7920,7890.76,7.63,0,4185,7980,7950,7910,7880,7840,7930,7860,120,2370,500,5860,10,1,22960000,1828,23.76,0.21,12,0.17,335.00,37927.00,9360,20240318,-14.96,6880,20241209,15.70,8530,-6.68,20250206,7550,5.43,20250102,9360,-14.96,20240318,6880,15.70,20241209,0.36,N,003200,500,120 억,,1751953,N,N,7,N,00,N
20250317,130142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7930,10,2,0.13,184140580,23360,188.34,8070,8070,7840,10290,5550,7920,7882.73,7.63,0,2603,7980,7950,7910,7880,7840,7930,7860,120,2370,500,5860,10,1,22960000,1821,23.67,0.21,12,0.10,335.00,37927.00,9360,20240318,-15.28,6880,20241209,15.26,8530,-7.03,20250206,7550,5.03,20250102,9360,-15.28,20240318,6880,15.26,20241209,0.36,N,003200,500,120 억,,1751953,N,N,7,N,00,N
20250317,120142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7900,-20,5,-0.25,77347250,9787,78.91,8070,8070,7850,10290,5550,7920,7903.06,7.63,0,727,7980,7950,7910,7880,7840,7930,7860,120,2370,500,5860,10,1,22960000,1814,23.58,0.21,12,0.04,335.00,37927.00,9360,20240318,-15.60,6880,20241209,14.83,8530,-7.39,20250206,7550,4.64,20250102,9360,-15.60,20240318,6880,14.83,20241209,0.36,N,003200,500,120 억,,1751953,N,N,7,N,00,N
20250317,110142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7930,10,2,0.13,62494800,7910,63.77,8070,8070,7850,10290,5550,7920,7900.73,7.63,0,766,7980,7950,7910,7880,7840,7930,7860,120,2370,500,5860,10,1,22960000,1821,23.67,0.21,12,0.03,335.00,37927.00,9360,20240318,-15.28,6880,20241209,15.26,8530,-7.03,20250206,7550,5.03,20250102,9360,-15.28,20240318,6880,15.26,20241209,0.36,N,003200,500,120 억,,1751953,N,N,7,N,00,N
20250317,100144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7930,10,2,0.13,8200240,1030,8.30,8070,8070,7910,10290,5550,7920,7961.40,7.63,0,-364,7980,7950,7910,7880,7840,7930,7860,120,2370,500,5860,10,1,22960000,1821,23.67,0.21,12,0.00,335.00,37927.00,9360,20240318,-15.28,6880,20241209,15.26,8530,-7.03,20250206,7550,5.03,20250102,9360,-15.28,20240318,6880,15.26,20241209,0.36,N,003200,500,120 억,,1751953,N,N,7,N,00,N
20250317,090143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8070,150,2,1.89,2025570,251,2.02,8070,8070,8070,10290,5550,7920,8070.00,7.63,0,-37,7980,7950,7910,7880,7840,7930,7860,120,2370,500,5860,10,1,22960000,1853,24.09,0.21,12,0.00,335.00,37927.00,9360,20240318,-13.78,6880,20241209,17.30,8530,-5.39,20250206,7550,6.89,20250102,9360,-13.78,20240318,6880,17.30,20241209,0.36,N,003200,500,120 억,,1751953,N,N,7,N,00,N
20250314,160142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7920,10,2,0.13,98077990,12403,35.74,7940,7940,7870,10280,5540,7910,7906.74,7.64,0,-1311,8090,8000,7890,7800,7690,8045,7845,120,2370,500,5850,10,1,22960000,1818,23.64,0.21,12,0.05,335.00,37927.00,9360,20240318,-15.38,6880,20241209,15.12,8530,-7.15,20250206,7550,4.90,20250102,9360,-15.38,20240318,6880,15.12,20241209,0.36,N,003200,500,120 억,,1753571,N,N,7,N,00,N
20250314,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7890,-20,5,-0.25,82248370,10401,29.97,7940,7940,7870,10280,5540,7910,7907.74,7.64,0,-1179,8090,8000,7890,7800,7690,8045,7845,120,2370,500,5850,10,1,22960000,1812,23.55,0.21,12,0.05,335.00,37927.00,9360,20240318,-15.71,6880,20241209,14.68,8530,-7.50,20250206,7550,4.50,20250102,9360,-15.71,20240318,6880,14.68,20241209,0.36,N,003200,500,120 억,,1753571,N,N,67,N,00,N
20250314,140142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7900,-10,5,-0.13,80708980,10206,29.41,7940,7940,7870,10280,5540,7910,7907.99,7.64,0,-984,8090,8000,7890,7800,7690,8045,7845,120,2370,500,5850,10,1,22960000,1814,23.58,0.21,12,0.04,335.00,37927.00,9360,20240318,-15.60,6880,20241209,14.83,8530,-7.39,20250206,7550,4.64,20250102,9360,-15.60,20240318,6880,14.83,20241209,0.36,N,003200,500,120 억,,1753571,N,N,67,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 20250317 160143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7960 40 2 0.51 366253410 46379 373.93 8070 8070 7840 10290 5550 7920 7896.97 7.63 0 3760 7980 7950 7910 7880 7840 7930 7860 120 2370 500 5860 10 1 22960000 1828 23.76 0.21 12 0.20 335.00 37927.00 9360 20240318 -14.96 6880 20241209 15.70 8530 -6.68 20250206 7550 5.43 20250102 9360 -14.96 20240318 6880 15.70 20241209 0.36 N 003200 500 120 억 1751953 N N 7 N 00 N
3 20250317 150143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7920 0 3 0.00 356592780 45164 364.14 8070 8070 7840 10290 5550 7920 7895.51 7.63 0 3866 7980 7950 7910 7880 7840 7930 7860 120 2370 500 5860 10 1 22960000 1818 23.64 0.21 12 0.20 335.00 37927.00 9360 20240318 -15.38 6880 20241209 15.12 8530 -7.15 20250206 7550 4.90 20250102 9360 -15.38 20240318 6880 15.12 20241209 0.36 N 003200 500 120 억 1751953 N N 7 N 00 N
4 20250317 140142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7960 40 2 0.51 317027230 40177 323.93 8070 8070 7840 10290 5550 7920 7890.76 7.63 0 4185 7980 7950 7910 7880 7840 7930 7860 120 2370 500 5860 10 1 22960000 1828 23.76 0.21 12 0.17 335.00 37927.00 9360 20240318 -14.96 6880 20241209 15.70 8530 -6.68 20250206 7550 5.43 20250102 9360 -14.96 20240318 6880 15.70 20241209 0.36 N 003200 500 120 억 1751953 N N 7 N 00 N
5 20250317 130142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7930 10 2 0.13 184140580 23360 188.34 8070 8070 7840 10290 5550 7920 7882.73 7.63 0 2603 7980 7950 7910 7880 7840 7930 7860 120 2370 500 5860 10 1 22960000 1821 23.67 0.21 12 0.10 335.00 37927.00 9360 20240318 -15.28 6880 20241209 15.26 8530 -7.03 20250206 7550 5.03 20250102 9360 -15.28 20240318 6880 15.26 20241209 0.36 N 003200 500 120 억 1751953 N N 7 N 00 N
6 20250317 120142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7900 -20 5 -0.25 77347250 9787 78.91 8070 8070 7850 10290 5550 7920 7903.06 7.63 0 727 7980 7950 7910 7880 7840 7930 7860 120 2370 500 5860 10 1 22960000 1814 23.58 0.21 12 0.04 335.00 37927.00 9360 20240318 -15.60 6880 20241209 14.83 8530 -7.39 20250206 7550 4.64 20250102 9360 -15.60 20240318 6880 14.83 20241209 0.36 N 003200 500 120 억 1751953 N N 7 N 00 N
7 20250317 110142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7930 10 2 0.13 62494800 7910 63.77 8070 8070 7850 10290 5550 7920 7900.73 7.63 0 766 7980 7950 7910 7880 7840 7930 7860 120 2370 500 5860 10 1 22960000 1821 23.67 0.21 12 0.03 335.00 37927.00 9360 20240318 -15.28 6880 20241209 15.26 8530 -7.03 20250206 7550 5.03 20250102 9360 -15.28 20240318 6880 15.26 20241209 0.36 N 003200 500 120 억 1751953 N N 7 N 00 N
8 20250317 100144 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7930 10 2 0.13 8200240 1030 8.30 8070 8070 7910 10290 5550 7920 7961.40 7.63 0 -364 7980 7950 7910 7880 7840 7930 7860 120 2370 500 5860 10 1 22960000 1821 23.67 0.21 12 0.00 335.00 37927.00 9360 20240318 -15.28 6880 20241209 15.26 8530 -7.03 20250206 7550 5.03 20250102 9360 -15.28 20240318 6880 15.26 20241209 0.36 N 003200 500 120 억 1751953 N N 7 N 00 N
9 20250317 090143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8070 150 2 1.89 2025570 251 2.02 8070 8070 8070 10290 5550 7920 8070.00 7.63 0 -37 7980 7950 7910 7880 7840 7930 7860 120 2370 500 5860 10 1 22960000 1853 24.09 0.21 12 0.00 335.00 37927.00 9360 20240318 -13.78 6880 20241209 17.30 8530 -5.39 20250206 7550 6.89 20250102 9360 -13.78 20240318 6880 17.30 20241209 0.36 N 003200 500 120 억 1751953 N N 7 N 00 N
10 20250314 160142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7920 10 2 0.13 98077990 12403 35.74 7940 7940 7870 10280 5540 7910 7906.74 7.64 0 -1311 8090 8000 7890 7800 7690 8045 7845 120 2370 500 5850 10 1 22960000 1818 23.64 0.21 12 0.05 335.00 37927.00 9360 20240318 -15.38 6880 20241209 15.12 8530 -7.15 20250206 7550 4.90 20250102 9360 -15.38 20240318 6880 15.12 20241209 0.36 N 003200 500 120 억 1753571 N N 7 N 00 N
11 20250314 150143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7890 -20 5 -0.25 82248370 10401 29.97 7940 7940 7870 10280 5540 7910 7907.74 7.64 0 -1179 8090 8000 7890 7800 7690 8045 7845 120 2370 500 5850 10 1 22960000 1812 23.55 0.21 12 0.05 335.00 37927.00 9360 20240318 -15.71 6880 20241209 14.68 8530 -7.50 20250206 7550 4.50 20250102 9360 -15.71 20240318 6880 14.68 20241209 0.36 N 003200 500 120 억 1753571 N N 67 N 00 N
12 20250314 140142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7900 -10 5 -0.13 80708980 10206 29.41 7940 7940 7870 10280 5540 7910 7907.99 7.64 0 -984 8090 8000 7890 7800 7690 8045 7845 120 2370 500 5850 10 1 22960000 1814 23.58 0.21 12 0.04 335.00 37927.00 9360 20240318 -15.60 6880 20241209 14.83 8530 -7.39 20250206 7550 4.64 20250102 9360 -15.60 20240318 6880 14.83 20241209 0.36 N 003200 500 120 억 1753571 N N 67 N 00 N