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
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
20250313,160141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7910,60,2,0.76,271879430,34699,254.06,7830,7980,7780,10200,5500,7850,7834.94,7.45,0,1523,7956,7902,7846,7792,7736,7930,7820,120,2350,500,5800,10,1,22960000,1816,23.61,0.21,12,0.15,335.00,37927.00,9360,20240318,-15.49,6880,20241209,14.97,8530,-7.27,20250206,7550,4.77,20250102,9360,-15.49,20240318,6880,14.97,20241209,0.36,N,003200,500,120 억,,1710047,N,N,67,N,00,N
20250313,150142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7880,30,2,0.38,263399290,33626,246.20,7830,7980,7780,10200,5500,7850,7833.20,7.45,0,1720,7956,7902,7846,7792,7736,7930,7820,120,2350,500,5800,10,1,22960000,1809,23.52,0.21,12,0.15,335.00,37927.00,9360,20240318,-15.81,6880,20241209,14.53,8530,-7.62,20250206,7550,4.37,20250102,9360,-15.81,20240318,6880,14.53,20241209,0.36,N,003200,500,120 억,,1710047,N,N,29,N,00,N
20250313,140142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7900,50,2,0.64,260667510,33280,243.67,7830,7980,7780,10200,5500,7850,7832.56,7.45,0,1770,7956,7902,7846,7792,7736,7930,7820,120,2350,500,5800,10,1,22960000,1814,23.58,0.21,12,0.14,335.00,37927.00,9360,20240318,-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,,1710047,N,N,29,N,00,N
20250313,130142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7860,10,2,0.13,147510810,18822,137.81,7830,7980,7780,10200,5500,7850,7837.15,7.45,0,-1915,7956,7902,7846,7792,7736,7930,7820,120,2350,500,5800,10,1,22960000,1805,23.46,0.21,12,0.08,335.00,37927.00,9360,20240318,-16.03,6880,20241209,14.24,8530,-7.85,20250206,7550,4.11,20250102,9360,-16.03,20240318,6880,14.24,20241209,0.36,N,003200,500,120 억,,1710047,N,N,29,N,00,N
20250313,120141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7880,30,2,0.38,134674940,17188,125.85,7830,7980,7780,10200,5500,7850,7835.40,7.45,0,-2125,7956,7902,7846,7792,7736,7930,7820,120,2350,500,5800,10,1,22960000,1809,23.52,0.21,12,0.07,335.00,37927.00,9360,20240318,-15.81,6880,20241209,14.53,8530,-7.62,20250206,7550,4.37,20250102,9360,-15.81,20240318,6880,14.53,20241209,0.36,N,003200,500,120 억,,1710047,N,N,29,N,00,N
20250313,110142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7870,20,2,0.25,29711770,3797,27.80,7830,7980,7810,10200,5500,7850,7825.06,7.45,0,-435,7956,7902,7846,7792,7736,7930,7820,120,2350,500,5800,10,1,22960000,1807,23.49,0.21,12,0.02,335.00,37927.00,9360,20240318,-15.92,6880,20241209,14.39,8530,-7.74,20250206,7550,4.24,20250102,9360,-15.92,20240318,6880,14.39,20241209,0.36,N,003200,500,120 억,,1710047,N,N,29,N,00,N
20250313,100142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7830,-20,5,-0.25,26378310,3372,24.69,7830,7980,7810,10200,5500,7850,7822.75,7.45,0,-125,7956,7902,7846,7792,7736,7930,7820,120,2350,500,5800,10,1,22960000,1798,23.37,0.21,12,0.01,335.00,37927.00,9360,20240318,-16.35,6880,20241209,13.81,8530,-8.21,20250206,7550,3.71,20250102,9360,-16.35,20240318,6880,13.81,20241209,0.36,N,003200,500,120 억,,1710047,N,N,29,N,00,N
20250313,090142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7860,10,2,0.13,368160,47,0.34,7830,7860,7830,10200,5500,7850,7833.19,7.45,0,-6,7956,7902,7846,7792,7736,7930,7820,120,2350,500,5800,10,1,22960000,1805,23.46,0.21,12,0.00,335.00,37927.00,9360,20240318,-16.03,6880,20241209,14.24,8530,-7.85,20250206,7550,4.11,20250102,9360,-16.03,20240318,6880,14.24,20241209,0.36,N,003200,500,120 억,,1710047,N,N,29,N,00,N
20250312,160141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7850,10,2,0.13,106978020,13658,43.20,7840,7900,7790,10190,5490,7840,7832.63,7.45,0,-1943,8086,7962,7846,7722,7606,7905,7665,120,2350,500,5800,10,1,22960000,1802,23.43,0.21,12,0.06,335.00,37927.00,9360,20240318,-16.13,6880,20241209,14.10,8530,-7.97,20250206,7550,3.97,20250102,9360,-16.13,20240318,6880,14.10,20241209,0.35,N,003200,500,120 억,,1711052,N,N,29,N,00,N
20250312,150142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7800,-40,5,-0.51,85692950,10932,34.58,7840,7900,7790,10190,5490,7840,7838.73,7.45,0,-2829,8086,7962,7846,7722,7606,7905,7665,120,2350,500,5800,10,1,22960000,1791,23.28,0.21,12,0.05,335.00,37927.00,9360,20240318,-16.67,6880,20241209,13.37,8530,-8.56,20250206,7550,3.31,20250102,9360,-16.67,20240318,6880,13.37,20241209,0.35,N,003200,500,120 억,,1711052,N,N,4,N,00,N
20250312,140141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7840,0,3,0.00,68321980,8710,27.55,7840,7900,7790,10190,5490,7840,7844.08,7.45,0,-2672,8086,7962,7846,7722,7606,7905,7665,120,2350,500,5800,10,1,22960000,1800,23.40,0.21,12,0.04,335.00,37927.00,9360,20240318,-16.24,6880,20241209,13.95,8530,-8.09,20250206,7550,3.84,20250102,9360,-16.24,20240318,6880,13.95,20241209,0.35,N,003200,500,120 억,,1711052,N,N,4,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 160141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7910 60 2 0.76 271879430 34699 254.06 7830 7980 7780 10200 5500 7850 7834.94 7.45 0 1523 7956 7902 7846 7792 7736 7930 7820 120 2350 500 5800 10 1 22960000 1816 23.61 0.21 12 0.15 335.00 37927.00 9360 20240318 -15.49 6880 20241209 14.97 8530 -7.27 20250206 7550 4.77 20250102 9360 -15.49 20240318 6880 14.97 20241209 0.36 N 003200 500 120 억 1710047 N N 67 N 00 N
3 20250313 150142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7880 30 2 0.38 263399290 33626 246.20 7830 7980 7780 10200 5500 7850 7833.20 7.45 0 1720 7956 7902 7846 7792 7736 7930 7820 120 2350 500 5800 10 1 22960000 1809 23.52 0.21 12 0.15 335.00 37927.00 9360 20240318 -15.81 6880 20241209 14.53 8530 -7.62 20250206 7550 4.37 20250102 9360 -15.81 20240318 6880 14.53 20241209 0.36 N 003200 500 120 억 1710047 N N 29 N 00 N
4 20250313 140142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7900 50 2 0.64 260667510 33280 243.67 7830 7980 7780 10200 5500 7850 7832.56 7.45 0 1770 7956 7902 7846 7792 7736 7930 7820 120 2350 500 5800 10 1 22960000 1814 23.58 0.21 12 0.14 335.00 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 1710047 N N 29 N 00 N
5 20250313 130142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7860 10 2 0.13 147510810 18822 137.81 7830 7980 7780 10200 5500 7850 7837.15 7.45 0 -1915 7956 7902 7846 7792 7736 7930 7820 120 2350 500 5800 10 1 22960000 1805 23.46 0.21 12 0.08 335.00 37927.00 9360 20240318 -16.03 6880 20241209 14.24 8530 -7.85 20250206 7550 4.11 20250102 9360 -16.03 20240318 6880 14.24 20241209 0.36 N 003200 500 120 억 1710047 N N 29 N 00 N
6 20250313 120141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7880 30 2 0.38 134674940 17188 125.85 7830 7980 7780 10200 5500 7850 7835.40 7.45 0 -2125 7956 7902 7846 7792 7736 7930 7820 120 2350 500 5800 10 1 22960000 1809 23.52 0.21 12 0.07 335.00 37927.00 9360 20240318 -15.81 6880 20241209 14.53 8530 -7.62 20250206 7550 4.37 20250102 9360 -15.81 20240318 6880 14.53 20241209 0.36 N 003200 500 120 억 1710047 N N 29 N 00 N
7 20250313 110142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7870 20 2 0.25 29711770 3797 27.80 7830 7980 7810 10200 5500 7850 7825.06 7.45 0 -435 7956 7902 7846 7792 7736 7930 7820 120 2350 500 5800 10 1 22960000 1807 23.49 0.21 12 0.02 335.00 37927.00 9360 20240318 -15.92 6880 20241209 14.39 8530 -7.74 20250206 7550 4.24 20250102 9360 -15.92 20240318 6880 14.39 20241209 0.36 N 003200 500 120 억 1710047 N N 29 N 00 N
8 20250313 100142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7830 -20 5 -0.25 26378310 3372 24.69 7830 7980 7810 10200 5500 7850 7822.75 7.45 0 -125 7956 7902 7846 7792 7736 7930 7820 120 2350 500 5800 10 1 22960000 1798 23.37 0.21 12 0.01 335.00 37927.00 9360 20240318 -16.35 6880 20241209 13.81 8530 -8.21 20250206 7550 3.71 20250102 9360 -16.35 20240318 6880 13.81 20241209 0.36 N 003200 500 120 억 1710047 N N 29 N 00 N
9 20250313 090142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7860 10 2 0.13 368160 47 0.34 7830 7860 7830 10200 5500 7850 7833.19 7.45 0 -6 7956 7902 7846 7792 7736 7930 7820 120 2350 500 5800 10 1 22960000 1805 23.46 0.21 12 0.00 335.00 37927.00 9360 20240318 -16.03 6880 20241209 14.24 8530 -7.85 20250206 7550 4.11 20250102 9360 -16.03 20240318 6880 14.24 20241209 0.36 N 003200 500 120 억 1710047 N N 29 N 00 N
10 20250312 160141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7850 10 2 0.13 106978020 13658 43.20 7840 7900 7790 10190 5490 7840 7832.63 7.45 0 -1943 8086 7962 7846 7722 7606 7905 7665 120 2350 500 5800 10 1 22960000 1802 23.43 0.21 12 0.06 335.00 37927.00 9360 20240318 -16.13 6880 20241209 14.10 8530 -7.97 20250206 7550 3.97 20250102 9360 -16.13 20240318 6880 14.10 20241209 0.35 N 003200 500 120 억 1711052 N N 29 N 00 N
11 20250312 150142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7800 -40 5 -0.51 85692950 10932 34.58 7840 7900 7790 10190 5490 7840 7838.73 7.45 0 -2829 8086 7962 7846 7722 7606 7905 7665 120 2350 500 5800 10 1 22960000 1791 23.28 0.21 12 0.05 335.00 37927.00 9360 20240318 -16.67 6880 20241209 13.37 8530 -8.56 20250206 7550 3.31 20250102 9360 -16.67 20240318 6880 13.37 20241209 0.35 N 003200 500 120 억 1711052 N N 4 N 00 N
12 20250312 140141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7840 0 3 0.00 68321980 8710 27.55 7840 7900 7790 10190 5490 7840 7844.08 7.45 0 -2672 8086 7962 7846 7722 7606 7905 7665 120 2350 500 5800 10 1 22960000 1800 23.40 0.21 12 0.04 335.00 37927.00 9360 20240318 -16.24 6880 20241209 13.95 8530 -8.09 20250206 7550 3.84 20250102 9360 -16.24 20240318 6880 13.95 20241209 0.35 N 003200 500 120 억 1711052 N N 4 N 00 N