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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
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
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
20250312,130141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7820,-20,5,-0.26,61053950,7781,24.61,7840,7900,7790,10190,5490,7840,7846.54,7.45,0,-2237,8086,7962,7846,7722,7606,7905,7665,120,2350,500,5800,10,1,22960000,1795,23.34,0.21,12,0.03,335.00,37927.00,9360,20240318,-16.45,6880,20241209,13.66,8530,-8.32,20250206,7550,3.58,20250102,9360,-16.45,20240318,6880,13.66,20241209,0.35,N,003200,500,120 억,,1711052,N,N,4,N,00,N
20250312,120141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7860,20,2,0.26,39200090,4986,15.77,7840,7900,7830,10190,5490,7840,7862.03,7.45,0,-1927,8086,7962,7846,7722,7606,7905,7665,120,2350,500,5800,10,1,22960000,1805,23.46,0.21,12,0.02,335.00,37927.00,9360,20240318,-16.03,6880,20241209,14.24,8530,-7.85,20250206,7550,4.11,20250102,9360,-16.03,20240318,6880,14.24,20241209,0.35,N,003200,500,120 억,,1711052,N,N,4,N,00,N
20250312,110141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7880,40,2,0.51,35271200,4487,14.19,7840,7900,7830,10190,5490,7840,7860.75,7.45,0,-1444,8086,7962,7846,7722,7606,7905,7665,120,2350,500,5800,10,1,22960000,1809,23.52,0.21,12,0.02,335.00,37927.00,9360,20240318,-15.81,6880,20241209,14.53,8530,-7.62,20250206,7550,4.37,20250102,9360,-15.81,20240318,6880,14.53,20241209,0.35,N,003200,500,120 억,,1711052,N,N,4,N,00,N
20250312,100141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7860,20,2,0.26,16098530,2046,6.47,7840,7900,7840,10190,5490,7840,7868.29,7.45,0,-340,8086,7962,7846,7722,7606,7905,7665,120,2350,500,5800,10,1,22960000,1805,23.46,0.21,12,0.01,335.00,37927.00,9360,20240318,-16.03,6880,20241209,14.24,8530,-7.85,20250206,7550,4.11,20250102,9360,-16.03,20240318,6880,14.24,20241209,0.35,N,003200,500,120 억,,1711052,N,N,4,N,00,N
20250312,090141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7840,0,3,0.00,15680,2,0.01,7840,7840,7840,10190,5490,7840,7840.00,7.45,0,0,8086,7962,7846,7722,7606,7905,7665,120,2350,500,5800,10,1,22960000,1800,23.40,0.21,12,0.00,335.00,37927.00,9360,20240318,-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
20250311,160141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7840,-180,5,-2.24,247367960,31518,145.90,7970,7970,7730,10420,5620,8020,7848.76,7.47,0,-10064,8253,8136,8053,7936,7853,8095,7895,120,2400,500,5930,10,1,22960000,1800,23.40,0.21,12,0.14,335.00,37927.00,9360,20240318,-16.24,6880,20241209,13.95,8530,-8.09,20250206,7550,3.84,20250102,9360,-16.24,20240318,6880,13.95,20241209,0.36,N,003200,500,120 억,,1714449,N,N,4,N,00,N
20250311,150142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7850,-170,5,-2.12,197052530,25109,116.23,7970,7970,7730,10420,5620,8020,7847.88,7.47,0,-9856,8253,8136,8053,7936,7853,8095,7895,120,2400,500,5930,10,1,22960000,1802,23.43,0.21,12,0.11,335.00,37927.00,9360,20240318,-16.13,6880,20241209,14.10,8530,-7.97,20250206,7550,3.97,20250102,9360,-16.13,20240318,6880,14.10,20241209,0.36,N,003200,500,120 억,,1714449,N,N,3,N,00,N
20250311,140141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7900,-120,5,-1.50,179829780,22918,106.09,7970,7970,7730,10420,5620,8020,7846.66,7.47,0,-8020,8253,8136,8053,7936,7853,8095,7895,120,2400,500,5930,10,1,22960000,1814,23.58,0.21,12,0.10,335.00,37927.00,9360,20240318,-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,,1714449,N,N,3,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 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
3 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
4 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
5 20250312 130141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7820 -20 5 -0.26 61053950 7781 24.61 7840 7900 7790 10190 5490 7840 7846.54 7.45 0 -2237 8086 7962 7846 7722 7606 7905 7665 120 2350 500 5800 10 1 22960000 1795 23.34 0.21 12 0.03 335.00 37927.00 9360 20240318 -16.45 6880 20241209 13.66 8530 -8.32 20250206 7550 3.58 20250102 9360 -16.45 20240318 6880 13.66 20241209 0.35 N 003200 500 120 억 1711052 N N 4 N 00 N
6 20250312 120141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7860 20 2 0.26 39200090 4986 15.77 7840 7900 7830 10190 5490 7840 7862.03 7.45 0 -1927 8086 7962 7846 7722 7606 7905 7665 120 2350 500 5800 10 1 22960000 1805 23.46 0.21 12 0.02 335.00 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 0.35 N 003200 500 120 억 1711052 N N 4 N 00 N
7 20250312 110141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7880 40 2 0.51 35271200 4487 14.19 7840 7900 7830 10190 5490 7840 7860.75 7.45 0 -1444 8086 7962 7846 7722 7606 7905 7665 120 2350 500 5800 10 1 22960000 1809 23.52 0.21 12 0.02 335.00 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 0.35 N 003200 500 120 억 1711052 N N 4 N 00 N
8 20250312 100141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7860 20 2 0.26 16098530 2046 6.47 7840 7900 7840 10190 5490 7840 7868.29 7.45 0 -340 8086 7962 7846 7722 7606 7905 7665 120 2350 500 5800 10 1 22960000 1805 23.46 0.21 12 0.01 335.00 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 0.35 N 003200 500 120 억 1711052 N N 4 N 00 N
9 20250312 090141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7840 0 3 0.00 15680 2 0.01 7840 7840 7840 10190 5490 7840 7840.00 7.45 0 0 8086 7962 7846 7722 7606 7905 7665 120 2350 500 5800 10 1 22960000 1800 23.40 0.21 12 0.00 335.00 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
10 20250311 160141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7840 -180 5 -2.24 247367960 31518 145.90 7970 7970 7730 10420 5620 8020 7848.76 7.47 0 -10064 8253 8136 8053 7936 7853 8095 7895 120 2400 500 5930 10 1 22960000 1800 23.40 0.21 12 0.14 335.00 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 0.36 N 003200 500 120 억 1714449 N N 4 N 00 N
11 20250311 150142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7850 -170 5 -2.12 197052530 25109 116.23 7970 7970 7730 10420 5620 8020 7847.88 7.47 0 -9856 8253 8136 8053 7936 7853 8095 7895 120 2400 500 5930 10 1 22960000 1802 23.43 0.21 12 0.11 335.00 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 0.36 N 003200 500 120 억 1714449 N N 3 N 00 N
12 20250311 140141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7900 -120 5 -1.50 179829780 22918 106.09 7970 7970 7730 10420 5620 8020 7846.66 7.47 0 -8020 8253 8136 8053 7936 7853 8095 7895 120 2400 500 5930 10 1 22960000 1814 23.58 0.21 12 0.10 335.00 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 1714449 N N 3 N 00 N