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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8040,80,2,1.01,47431700,5936,12.80,8050,8050,7940,10340,5580,7960,7990.52,7.65,0,-1842,8186,8072,7956,7842,7726,8015,7785,120,2380,500,5890,10,1,22960000,1846,24.00,0.21,12,0.03,335.00,37927.00,9360,20240318,-14.10,6880,20241209,16.86,8530,-5.74,20250206,7550,6.49,20250102,9360,-14.10,20240318,6880,16.86,20241209,0.36,N,003200,500,120 억,,1755791,N,N,20,N,00,N
20250318,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8010,50,2,0.63,44134720,5525,11.91,8050,8050,7940,10340,5580,7960,7988.18,7.65,0,-1828,8186,8072,7956,7842,7726,8015,7785,120,2380,500,5890,10,1,22960000,1839,23.91,0.21,12,0.02,335.00,37927.00,9360,20240318,-14.42,6880,20241209,16.42,8530,-6.10,20250206,7550,6.09,20250102,9360,-14.42,20240318,6880,16.42,20241209,0.36,N,003200,500,120 억,,1755791,N,N,7,N,00,N
20250318,140143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8000,40,2,0.50,30495435,3819,8.23,8050,8050,7940,10340,5580,7960,7985.19,7.65,0,-1734,8186,8072,7956,7842,7726,8015,7785,120,2380,500,5890,10,1,22960000,1837,23.88,0.21,12,0.02,335.00,37927.00,9360,20240318,-14.53,6880,20241209,16.28,8530,-6.21,20250206,7550,5.96,20250102,9360,-14.53,20240318,6880,16.28,20241209,0.36,N,003200,500,120 억,,1755791,N,N,7,N,00,N
20250318,130143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8000,40,2,0.50,29792040,3731,8.04,8050,8050,7940,10340,5580,7960,7985.00,7.65,0,-1811,8186,8072,7956,7842,7726,8015,7785,120,2380,500,5890,10,1,22960000,1837,23.88,0.21,12,0.02,335.00,37927.00,9360,20240318,-14.53,6880,20241209,16.28,8530,-6.21,20250206,7550,5.96,20250102,9360,-14.53,20240318,6880,16.28,20241209,0.36,N,003200,500,120 억,,1755791,N,N,7,N,00,N
20250318,120142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7950,-10,5,-0.13,11169070,1402,3.02,8050,8050,7940,10340,5580,7960,7966.53,7.65,0,-920,8186,8072,7956,7842,7726,8015,7785,120,2380,500,5890,10,1,22960000,1825,23.73,0.21,12,0.01,335.00,37927.00,9360,20240318,-15.06,6880,20241209,15.55,8530,-6.80,20250206,7550,5.30,20250102,9360,-15.06,20240318,6880,15.55,20241209,0.36,N,003200,500,120 억,,1755791,N,N,7,N,00,N
20250318,110142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7950,-10,5,-0.13,10404630,1306,2.82,8050,8050,7940,10340,5580,7960,7966.79,7.65,0,-904,8186,8072,7956,7842,7726,8015,7785,120,2380,500,5890,10,1,22960000,1825,23.73,0.21,12,0.01,335.00,37927.00,9360,20240318,-15.06,6880,20241209,15.55,8530,-6.80,20250206,7550,5.30,20250102,9360,-15.06,20240318,6880,15.55,20241209,0.36,N,003200,500,120 억,,1755791,N,N,7,N,00,N
20250318,100143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7950,-10,5,-0.13,9808300,1231,2.65,8050,8050,7950,10340,5580,7960,7967.75,7.65,0,-888,8186,8072,7956,7842,7726,8015,7785,120,2380,500,5890,10,1,22960000,1825,23.73,0.21,12,0.01,335.00,37927.00,9360,20240318,-15.06,6880,20241209,15.55,8530,-6.80,20250206,7550,5.30,20250102,9360,-15.06,20240318,6880,15.55,20241209,0.36,N,003200,500,120 억,,1755791,N,N,7,N,00,N
20250318,090143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8010,50,2,0.63,1134410,141,0.30,8050,8050,8010,10340,5580,7960,8045.46,7.65,0,-46,8186,8072,7956,7842,7726,8015,7785,120,2380,500,5890,10,1,22960000,1839,23.91,0.21,12,0.00,335.00,37927.00,9360,20240318,-14.42,6880,20241209,16.42,8530,-6.10,20250206,7550,6.09,20250102,9360,-14.42,20240318,6880,16.42,20241209,0.36,N,003200,500,120 억,,1755791,N,N,7,N,00,N
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
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 20250318 160143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8040 80 2 1.01 47431700 5936 12.80 8050 8050 7940 10340 5580 7960 7990.52 7.65 0 -1842 8186 8072 7956 7842 7726 8015 7785 120 2380 500 5890 10 1 22960000 1846 24.00 0.21 12 0.03 335.00 37927.00 9360 20240318 -14.10 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 1755791 N N 20 N 00 N
3 20250318 150143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8010 50 2 0.63 44134720 5525 11.91 8050 8050 7940 10340 5580 7960 7988.18 7.65 0 -1828 8186 8072 7956 7842 7726 8015 7785 120 2380 500 5890 10 1 22960000 1839 23.91 0.21 12 0.02 335.00 37927.00 9360 20240318 -14.42 6880 20241209 16.42 8530 -6.10 20250206 7550 6.09 20250102 9360 -14.42 20240318 6880 16.42 20241209 0.36 N 003200 500 120 억 1755791 N N 7 N 00 N
4 20250318 140143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8000 40 2 0.50 30495435 3819 8.23 8050 8050 7940 10340 5580 7960 7985.19 7.65 0 -1734 8186 8072 7956 7842 7726 8015 7785 120 2380 500 5890 10 1 22960000 1837 23.88 0.21 12 0.02 335.00 37927.00 9360 20240318 -14.53 6880 20241209 16.28 8530 -6.21 20250206 7550 5.96 20250102 9360 -14.53 20240318 6880 16.28 20241209 0.36 N 003200 500 120 억 1755791 N N 7 N 00 N
5 20250318 130143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8000 40 2 0.50 29792040 3731 8.04 8050 8050 7940 10340 5580 7960 7985.00 7.65 0 -1811 8186 8072 7956 7842 7726 8015 7785 120 2380 500 5890 10 1 22960000 1837 23.88 0.21 12 0.02 335.00 37927.00 9360 20240318 -14.53 6880 20241209 16.28 8530 -6.21 20250206 7550 5.96 20250102 9360 -14.53 20240318 6880 16.28 20241209 0.36 N 003200 500 120 억 1755791 N N 7 N 00 N
6 20250318 120142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7950 -10 5 -0.13 11169070 1402 3.02 8050 8050 7940 10340 5580 7960 7966.53 7.65 0 -920 8186 8072 7956 7842 7726 8015 7785 120 2380 500 5890 10 1 22960000 1825 23.73 0.21 12 0.01 335.00 37927.00 9360 20240318 -15.06 6880 20241209 15.55 8530 -6.80 20250206 7550 5.30 20250102 9360 -15.06 20240318 6880 15.55 20241209 0.36 N 003200 500 120 억 1755791 N N 7 N 00 N
7 20250318 110142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7950 -10 5 -0.13 10404630 1306 2.82 8050 8050 7940 10340 5580 7960 7966.79 7.65 0 -904 8186 8072 7956 7842 7726 8015 7785 120 2380 500 5890 10 1 22960000 1825 23.73 0.21 12 0.01 335.00 37927.00 9360 20240318 -15.06 6880 20241209 15.55 8530 -6.80 20250206 7550 5.30 20250102 9360 -15.06 20240318 6880 15.55 20241209 0.36 N 003200 500 120 억 1755791 N N 7 N 00 N
8 20250318 100143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7950 -10 5 -0.13 9808300 1231 2.65 8050 8050 7950 10340 5580 7960 7967.75 7.65 0 -888 8186 8072 7956 7842 7726 8015 7785 120 2380 500 5890 10 1 22960000 1825 23.73 0.21 12 0.01 335.00 37927.00 9360 20240318 -15.06 6880 20241209 15.55 8530 -6.80 20250206 7550 5.30 20250102 9360 -15.06 20240318 6880 15.55 20241209 0.36 N 003200 500 120 억 1755791 N N 7 N 00 N
9 20250318 090143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8010 50 2 0.63 1134410 141 0.30 8050 8050 8010 10340 5580 7960 8045.46 7.65 0 -46 8186 8072 7956 7842 7726 8015 7785 120 2380 500 5890 10 1 22960000 1839 23.91 0.21 12 0.00 335.00 37927.00 9360 20240318 -14.42 6880 20241209 16.42 8530 -6.10 20250206 7550 6.09 20250102 9360 -14.42 20240318 6880 16.42 20241209 0.36 N 003200 500 120 억 1755791 N N 7 N 00 N
10 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
11 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
12 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