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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8170,60,2,0.74,141444530,17293,115.39,8110,8240,8090,10540,5680,8110,8179.29,7.49,0,3462,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1876,24.39,0.22,12,0.08,335.00,37927.00,9550,20240223,-14.45,6880,20241209,18.75,8530,-4.22,20250206,7550,8.21,20250102,9360,-12.71,20240318,6880,18.75,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N
20250307,150141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8100,-10,5,-0.12,139584360,17064,113.86,8110,8240,8090,10540,5680,8110,8180.05,7.49,0,3553,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1860,24.18,0.21,12,0.07,335.00,37927.00,9550,20240223,-15.18,6880,20241209,17.73,8530,-5.04,20250206,7550,7.28,20250102,9360,-13.46,20240318,6880,17.73,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N
20250307,140140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8130,20,2,0.25,132237960,16158,107.81,8110,8240,8110,10540,5680,8110,8184.05,7.49,0,3944,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1867,24.27,0.21,12,0.07,335.00,37927.00,9550,20240223,-14.87,6880,20241209,18.17,8530,-4.69,20250206,7550,7.68,20250102,9360,-13.14,20240318,6880,18.17,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N
20250307,130140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8200,90,2,1.11,125982940,15391,102.70,8110,8240,8110,10540,5680,8110,8185.49,7.49,0,4193,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1883,24.48,0.22,12,0.07,335.00,37927.00,9550,20240223,-14.14,6880,20241209,19.19,8530,-3.87,20250206,7550,8.61,20250102,9360,-12.39,20240318,6880,19.19,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N
20250307,120141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8160,50,2,0.62,95894470,11707,78.11,8110,8240,8110,10540,5680,8110,8191.21,7.49,0,3916,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1874,24.36,0.22,12,0.05,335.00,37927.00,9550,20240223,-14.55,6880,20241209,18.60,8530,-4.34,20250206,7550,8.08,20250102,9360,-12.82,20240318,6880,18.60,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N
20250307,110140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8210,100,2,1.23,58468750,7136,47.61,8110,8240,8110,10540,5680,8110,8193.49,7.49,0,4639,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1885,24.51,0.22,12,0.03,335.00,37927.00,9550,20240223,-14.03,6880,20241209,19.33,8530,-3.75,20250206,7550,8.74,20250102,9360,-12.29,20240318,6880,19.33,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N
20250307,100140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8230,120,2,1.48,41242350,5035,33.60,8110,8240,8110,10540,5680,8110,8191.13,7.49,0,3857,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1890,24.57,0.22,12,0.02,335.00,37927.00,9550,20240223,-13.82,6880,20241209,19.62,8530,-3.52,20250206,7550,9.01,20250102,9360,-12.07,20240318,6880,19.62,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N
20250307,090141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8130,20,2,0.25,121720,15,0.10,8110,8130,8110,10540,5680,8110,8114.67,7.49,0,4,8316,8212,8096,7992,7876,8265,8045,120,2430,500,6000,10,1,22960000,1867,24.27,0.21,12,0.00,335.00,37927.00,9550,20240223,-14.87,6880,20241209,18.17,8530,-4.69,20250206,7550,7.68,20250102,9360,-13.14,20240318,6880,18.17,20241209,0.36,N,003200,500,120 억,,1718693,N,N,2,N,00,N
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
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 20250307 160140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8170 60 2 0.74 141444530 17293 115.39 8110 8240 8090 10540 5680 8110 8179.29 7.49 0 3462 8316 8212 8096 7992 7876 8265 8045 120 2430 500 6000 10 1 22960000 1876 24.39 0.22 12 0.08 335.00 37927.00 9550 20240223 -14.45 6880 20241209 18.75 8530 -4.22 20250206 7550 8.21 20250102 9360 -12.71 20240318 6880 18.75 20241209 0.36 N 003200 500 120 억 1718693 N N 2 N 00 N
3 20250307 150141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8100 -10 5 -0.12 139584360 17064 113.86 8110 8240 8090 10540 5680 8110 8180.05 7.49 0 3553 8316 8212 8096 7992 7876 8265 8045 120 2430 500 6000 10 1 22960000 1860 24.18 0.21 12 0.07 335.00 37927.00 9550 20240223 -15.18 6880 20241209 17.73 8530 -5.04 20250206 7550 7.28 20250102 9360 -13.46 20240318 6880 17.73 20241209 0.36 N 003200 500 120 억 1718693 N N 2 N 00 N
4 20250307 140140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8130 20 2 0.25 132237960 16158 107.81 8110 8240 8110 10540 5680 8110 8184.05 7.49 0 3944 8316 8212 8096 7992 7876 8265 8045 120 2430 500 6000 10 1 22960000 1867 24.27 0.21 12 0.07 335.00 37927.00 9550 20240223 -14.87 6880 20241209 18.17 8530 -4.69 20250206 7550 7.68 20250102 9360 -13.14 20240318 6880 18.17 20241209 0.36 N 003200 500 120 억 1718693 N N 2 N 00 N
5 20250307 130140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8200 90 2 1.11 125982940 15391 102.70 8110 8240 8110 10540 5680 8110 8185.49 7.49 0 4193 8316 8212 8096 7992 7876 8265 8045 120 2430 500 6000 10 1 22960000 1883 24.48 0.22 12 0.07 335.00 37927.00 9550 20240223 -14.14 6880 20241209 19.19 8530 -3.87 20250206 7550 8.61 20250102 9360 -12.39 20240318 6880 19.19 20241209 0.36 N 003200 500 120 억 1718693 N N 2 N 00 N
6 20250307 120141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8160 50 2 0.62 95894470 11707 78.11 8110 8240 8110 10540 5680 8110 8191.21 7.49 0 3916 8316 8212 8096 7992 7876 8265 8045 120 2430 500 6000 10 1 22960000 1874 24.36 0.22 12 0.05 335.00 37927.00 9550 20240223 -14.55 6880 20241209 18.60 8530 -4.34 20250206 7550 8.08 20250102 9360 -12.82 20240318 6880 18.60 20241209 0.36 N 003200 500 120 억 1718693 N N 2 N 00 N
7 20250307 110140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8210 100 2 1.23 58468750 7136 47.61 8110 8240 8110 10540 5680 8110 8193.49 7.49 0 4639 8316 8212 8096 7992 7876 8265 8045 120 2430 500 6000 10 1 22960000 1885 24.51 0.22 12 0.03 335.00 37927.00 9550 20240223 -14.03 6880 20241209 19.33 8530 -3.75 20250206 7550 8.74 20250102 9360 -12.29 20240318 6880 19.33 20241209 0.36 N 003200 500 120 억 1718693 N N 2 N 00 N
8 20250307 100140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8230 120 2 1.48 41242350 5035 33.60 8110 8240 8110 10540 5680 8110 8191.13 7.49 0 3857 8316 8212 8096 7992 7876 8265 8045 120 2430 500 6000 10 1 22960000 1890 24.57 0.22 12 0.02 335.00 37927.00 9550 20240223 -13.82 6880 20241209 19.62 8530 -3.52 20250206 7550 9.01 20250102 9360 -12.07 20240318 6880 19.62 20241209 0.36 N 003200 500 120 억 1718693 N N 2 N 00 N
9 20250307 090141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8130 20 2 0.25 121720 15 0.10 8110 8130 8110 10540 5680 8110 8114.67 7.49 0 4 8316 8212 8096 7992 7876 8265 8045 120 2430 500 6000 10 1 22960000 1867 24.27 0.21 12 0.00 335.00 37927.00 9550 20240223 -14.87 6880 20241209 18.17 8530 -4.69 20250206 7550 7.68 20250102 9360 -13.14 20240318 6880 18.17 20241209 0.36 N 003200 500 120 억 1718693 N N 2 N 00 N
10 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
11 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
12 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