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
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
20250306,160140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8110,70,2,0.87,120705680,14987,145.03,8080,8200,7980,10450,5630,8040,8054.03,7.47,0,1874,8166,8102,8036,7972,7906,8135,8005,120,2410,500,5940,10,1,22960000,1862,24.21,0.21,12,0.07,335.00,37927.00,9550,20240223,-15.08,6880,20241209,17.88,8530,-4.92,20250206,7550,7.42,20250102,9360,-13.35,20240318,6880,17.88,20241209,0.36,N,003200,500,120 억,,1716046,N,N,2,N,00,N
20250306,150140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8120,80,2,1.00,114487940,14221,137.61,8080,8200,7980,10450,5630,8040,8050.63,7.47,0,1928,8166,8102,8036,7972,7906,8135,8005,120,2410,500,5940,10,1,22960000,1864,24.24,0.21,12,0.06,335.00,37927.00,9550,20240223,-14.97,6880,20241209,18.02,8530,-4.81,20250206,7550,7.55,20250102,9360,-13.25,20240318,6880,18.02,20241209,0.36,N,003200,500,120 억,,1716046,N,N,9,N,00,N
20250306,140140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8060,20,2,0.25,74830340,9332,90.30,8080,8100,7980,10450,5630,8040,8018.68,7.47,0,1123,8166,8102,8036,7972,7906,8135,8005,120,2410,500,5940,10,1,22960000,1851,24.06,0.21,12,0.04,335.00,37927.00,9550,20240223,-15.60,6880,20241209,17.15,8530,-5.51,20250206,7550,6.75,20250102,9360,-13.89,20240318,6880,17.15,20241209,0.36,N,003200,500,120 억,,1716046,N,N,9,N,00,N
20250306,130140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8040,0,3,0.00,16738390,2078,20.11,8080,8100,8020,10450,5630,8040,8055.05,7.47,0,-172,8166,8102,8036,7972,7906,8135,8005,120,2410,500,5940,10,1,22960000,1846,24.00,0.21,12,0.01,335.00,37927.00,9550,20240223,-15.81,6880,20241209,16.86,8530,-5.74,20250206,7550,6.49,20250102,9360,-14.10,20240318,6880,16.86,20241209,0.36,N,003200,500,120 억,,1716046,N,N,9,N,00,N
20250306,120140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8050,10,2,0.12,13379510,1660,16.06,8080,8100,8020,10450,5630,8040,8059.95,7.47,0,-97,8166,8102,8036,7972,7906,8135,8005,120,2410,500,5940,10,1,22960000,1848,24.03,0.21,12,0.01,335.00,37927.00,9550,20240223,-15.71,6880,20241209,17.01,8530,-5.63,20250206,7550,6.62,20250102,9360,-14.00,20240318,6880,17.01,20241209,0.36,N,003200,500,120 억,,1716046,N,N,9,N,00,N
20250306,110140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8070,30,2,0.37,5233420,649,6.28,8080,8100,8020,10450,5630,8040,8063.82,7.47,0,32,8166,8102,8036,7972,7906,8135,8005,120,2410,500,5940,10,1,22960000,1853,24.09,0.21,12,0.00,335.00,37927.00,9550,20240223,-15.50,6880,20241209,17.30,8530,-5.39,20250206,7550,6.89,20250102,9360,-13.78,20240318,6880,17.30,20241209,0.36,N,003200,500,120 억,,1716046,N,N,9,N,00,N
20250306,100140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8080,40,2,0.50,3550270,441,4.27,8080,8080,8020,10450,5630,8040,8050.50,7.47,0,55,8166,8102,8036,7972,7906,8135,8005,120,2410,500,5940,10,1,22960000,1855,24.12,0.21,12,0.00,335.00,37927.00,9550,20240223,-15.39,6880,20241209,17.44,8530,-5.28,20250206,7550,7.02,20250102,9360,-13.68,20240318,6880,17.44,20241209,0.36,N,003200,500,120 억,,1716046,N,N,9,N,00,N
20250306,090140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8040,0,3,0.00,113040,14,0.14,8080,8080,8040,10450,5630,8040,8074.29,7.47,0,-2,8166,8102,8036,7972,7906,8135,8005,120,2410,500,5940,10,1,22960000,1846,24.00,0.21,12,0.00,335.00,37927.00,9550,20240223,-15.81,6880,20241209,16.86,8530,-5.74,20250206,7550,6.49,20250102,9360,-14.10,20240318,6880,16.86,20241209,0.36,N,003200,500,120 억,,1716046,N,N,9,N,00,N
20250305,160139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8040,10,2,0.12,82877100,10334,31.90,8010,8100,7970,10430,5630,8030,8019.85,7.47,0,-109,8163,8096,8033,7966,7903,8065,7935,120,2400,500,5940,10,1,22960000,1846,24.00,0.21,12,0.05,335.00,37927.00,9550,20240223,-15.81,6880,20241209,16.86,8530,-5.74,20250206,7550,6.49,20250102,9360,-14.10,20240318,6880,16.86,20241209,0.36,N,003200,500,120 억,,1714621,N,N,9,N,00,N
20250305,150140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8070,40,2,0.50,69323900,8649,26.70,8010,8100,7970,10430,5630,8030,8015.25,7.47,0,417,8163,8096,8033,7966,7903,8065,7935,120,2400,500,5940,10,1,22960000,1853,24.09,0.21,12,0.04,335.00,37927.00,9550,20240223,-15.50,6880,20241209,17.30,8530,-5.39,20250206,7550,6.89,20250102,9360,-13.78,20240318,6880,17.30,20241209,0.36,N,003200,500,120 억,,1714621,N,N,9,N,00,N
20250305,140139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8080,50,2,0.62,65168490,8135,25.11,8010,8100,7970,10430,5630,8030,8010.88,7.47,0,515,8163,8096,8033,7966,7903,8065,7935,120,2400,500,5940,10,1,22960000,1855,24.12,0.21,12,0.04,335.00,37927.00,9550,20240223,-15.39,6880,20241209,17.44,8530,-5.28,20250206,7550,7.02,20250102,9360,-13.68,20240318,6880,17.44,20241209,0.36,N,003200,500,120 억,,1714621,N,N,9,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 160140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8110 70 2 0.87 120705680 14987 145.03 8080 8200 7980 10450 5630 8040 8054.03 7.47 0 1874 8166 8102 8036 7972 7906 8135 8005 120 2410 500 5940 10 1 22960000 1862 24.21 0.21 12 0.07 335.00 37927.00 9550 20240223 -15.08 6880 20241209 17.88 8530 -4.92 20250206 7550 7.42 20250102 9360 -13.35 20240318 6880 17.88 20241209 0.36 N 003200 500 120 억 1716046 N N 2 N 00 N
3 20250306 150140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8120 80 2 1.00 114487940 14221 137.61 8080 8200 7980 10450 5630 8040 8050.63 7.47 0 1928 8166 8102 8036 7972 7906 8135 8005 120 2410 500 5940 10 1 22960000 1864 24.24 0.21 12 0.06 335.00 37927.00 9550 20240223 -14.97 6880 20241209 18.02 8530 -4.81 20250206 7550 7.55 20250102 9360 -13.25 20240318 6880 18.02 20241209 0.36 N 003200 500 120 억 1716046 N N 9 N 00 N
4 20250306 140140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8060 20 2 0.25 74830340 9332 90.30 8080 8100 7980 10450 5630 8040 8018.68 7.47 0 1123 8166 8102 8036 7972 7906 8135 8005 120 2410 500 5940 10 1 22960000 1851 24.06 0.21 12 0.04 335.00 37927.00 9550 20240223 -15.60 6880 20241209 17.15 8530 -5.51 20250206 7550 6.75 20250102 9360 -13.89 20240318 6880 17.15 20241209 0.36 N 003200 500 120 억 1716046 N N 9 N 00 N
5 20250306 130140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8040 0 3 0.00 16738390 2078 20.11 8080 8100 8020 10450 5630 8040 8055.05 7.47 0 -172 8166 8102 8036 7972 7906 8135 8005 120 2410 500 5940 10 1 22960000 1846 24.00 0.21 12 0.01 335.00 37927.00 9550 20240223 -15.81 6880 20241209 16.86 8530 -5.74 20250206 7550 6.49 20250102 9360 -14.10 20240318 6880 16.86 20241209 0.36 N 003200 500 120 억 1716046 N N 9 N 00 N
6 20250306 120140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8050 10 2 0.12 13379510 1660 16.06 8080 8100 8020 10450 5630 8040 8059.95 7.47 0 -97 8166 8102 8036 7972 7906 8135 8005 120 2410 500 5940 10 1 22960000 1848 24.03 0.21 12 0.01 335.00 37927.00 9550 20240223 -15.71 6880 20241209 17.01 8530 -5.63 20250206 7550 6.62 20250102 9360 -14.00 20240318 6880 17.01 20241209 0.36 N 003200 500 120 억 1716046 N N 9 N 00 N
7 20250306 110140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8070 30 2 0.37 5233420 649 6.28 8080 8100 8020 10450 5630 8040 8063.82 7.47 0 32 8166 8102 8036 7972 7906 8135 8005 120 2410 500 5940 10 1 22960000 1853 24.09 0.21 12 0.00 335.00 37927.00 9550 20240223 -15.50 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 1716046 N N 9 N 00 N
8 20250306 100140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8080 40 2 0.50 3550270 441 4.27 8080 8080 8020 10450 5630 8040 8050.50 7.47 0 55 8166 8102 8036 7972 7906 8135 8005 120 2410 500 5940 10 1 22960000 1855 24.12 0.21 12 0.00 335.00 37927.00 9550 20240223 -15.39 6880 20241209 17.44 8530 -5.28 20250206 7550 7.02 20250102 9360 -13.68 20240318 6880 17.44 20241209 0.36 N 003200 500 120 억 1716046 N N 9 N 00 N
9 20250306 090140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8040 0 3 0.00 113040 14 0.14 8080 8080 8040 10450 5630 8040 8074.29 7.47 0 -2 8166 8102 8036 7972 7906 8135 8005 120 2410 500 5940 10 1 22960000 1846 24.00 0.21 12 0.00 335.00 37927.00 9550 20240223 -15.81 6880 20241209 16.86 8530 -5.74 20250206 7550 6.49 20250102 9360 -14.10 20240318 6880 16.86 20241209 0.36 N 003200 500 120 억 1716046 N N 9 N 00 N
10 20250305 160139 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8040 10 2 0.12 82877100 10334 31.90 8010 8100 7970 10430 5630 8030 8019.85 7.47 0 -109 8163 8096 8033 7966 7903 8065 7935 120 2400 500 5940 10 1 22960000 1846 24.00 0.21 12 0.05 335.00 37927.00 9550 20240223 -15.81 6880 20241209 16.86 8530 -5.74 20250206 7550 6.49 20250102 9360 -14.10 20240318 6880 16.86 20241209 0.36 N 003200 500 120 억 1714621 N N 9 N 00 N
11 20250305 150140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8070 40 2 0.50 69323900 8649 26.70 8010 8100 7970 10430 5630 8030 8015.25 7.47 0 417 8163 8096 8033 7966 7903 8065 7935 120 2400 500 5940 10 1 22960000 1853 24.09 0.21 12 0.04 335.00 37927.00 9550 20240223 -15.50 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 1714621 N N 9 N 00 N
12 20250305 140139 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8080 50 2 0.62 65168490 8135 25.11 8010 8100 7970 10430 5630 8030 8010.88 7.47 0 515 8163 8096 8033 7966 7903 8065 7935 120 2400 500 5940 10 1 22960000 1855 24.12 0.21 12 0.04 335.00 37927.00 9550 20240223 -15.39 6880 20241209 17.44 8530 -5.28 20250206 7550 7.02 20250102 9360 -13.68 20240318 6880 17.44 20241209 0.36 N 003200 500 120 억 1714621 N N 9 N 00 N