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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8030,-70,5,-0.86,69081880,8598,22.71,8100,8120,7990,10530,5670,8100,8034.65,7.94,0,-4925,8193,8146,8083,8036,7973,8115,8005,120,2430,500,5990,10,1,22960000,1844,23.97,0.21,12,0.04,335.00,37927.00,9360,20240318,-14.21,6880,20241209,16.72,8530,-5.86,20250206,7550,6.36,20250102,9350,-14.12,20240619,6880,16.72,20241209,0.36,N,003200,500,120 억,,1824125,N,N,42,N,00,N
20250321,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8030,-70,5,-0.86,56110470,6984,18.44,8100,8120,7990,10530,5670,8100,8034.15,7.94,0,-4602,8193,8146,8083,8036,7973,8115,8005,120,2430,500,5990,10,1,22960000,1844,23.97,0.21,12,0.03,335.00,37927.00,9360,20240318,-14.21,6880,20241209,16.72,8530,-5.86,20250206,7550,6.36,20250102,9350,-14.12,20240619,6880,16.72,20241209,0.36,N,003200,500,120 억,,1824125,N,N,4,N,00,N
20250321,140143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8030,-70,5,-0.86,47828040,5952,15.72,8100,8120,7990,10530,5670,8100,8035.62,7.94,0,-3971,8193,8146,8083,8036,7973,8115,8005,120,2430,500,5990,10,1,22960000,1844,23.97,0.21,12,0.03,335.00,37927.00,9360,20240318,-14.21,6880,20241209,16.72,8530,-5.86,20250206,7550,6.36,20250102,9350,-14.12,20240619,6880,16.72,20241209,0.36,N,003200,500,120 억,,1824125,N,N,4,N,00,N
20250321,130143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8050,-50,5,-0.62,29091380,3613,9.54,8100,8120,8010,10530,5670,8100,8051.86,7.94,0,-2576,8193,8146,8083,8036,7973,8115,8005,120,2430,500,5990,10,1,22960000,1848,24.03,0.21,12,0.02,335.00,37927.00,9360,20240318,-14.00,6880,20241209,17.01,8530,-5.63,20250206,7550,6.62,20250102,9350,-13.90,20240619,6880,17.01,20241209,0.36,N,003200,500,120 억,,1824125,N,N,4,N,00,N
20250321,120144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8030,-70,5,-0.86,26707770,3316,8.76,8100,8120,8010,10530,5670,8100,8054.21,7.94,0,-2358,8193,8146,8083,8036,7973,8115,8005,120,2430,500,5990,10,1,22960000,1844,23.97,0.21,12,0.01,335.00,37927.00,9360,20240318,-14.21,6880,20241209,16.72,8530,-5.86,20250206,7550,6.36,20250102,9350,-14.12,20240619,6880,16.72,20241209,0.36,N,003200,500,120 억,,1824125,N,N,4,N,00,N
20250321,110143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8030,-70,5,-0.86,21949530,2723,7.19,8100,8120,8010,10530,5670,8100,8060.79,7.94,0,-1836,8193,8146,8083,8036,7973,8115,8005,120,2430,500,5990,10,1,22960000,1844,23.97,0.21,12,0.01,335.00,37927.00,9360,20240318,-14.21,6880,20241209,16.72,8530,-5.86,20250206,7550,6.36,20250102,9350,-14.12,20240619,6880,16.72,20241209,0.36,N,003200,500,120 억,,1824125,N,N,4,N,00,N
20250321,100144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8050,-50,5,-0.62,16577870,2054,5.42,8100,8120,8050,10530,5670,8100,8071.02,7.94,0,-1288,8193,8146,8083,8036,7973,8115,8005,120,2430,500,5990,10,1,22960000,1848,24.03,0.21,12,0.01,335.00,37927.00,9360,20240318,-14.00,6880,20241209,17.01,8530,-5.63,20250206,7550,6.62,20250102,9350,-13.90,20240619,6880,17.01,20241209,0.36,N,003200,500,120 억,,1824125,N,N,4,N,00,N
20250321,090144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8100,0,3,0.00,186300,23,0.06,8100,8100,8100,10530,5670,8100,8100.00,7.94,0,-3,8193,8146,8083,8036,7973,8115,8005,120,2430,500,5990,10,1,22960000,1860,24.18,0.21,12,0.00,335.00,37927.00,9360,20240318,-13.46,6880,20241209,17.73,8530,-5.04,20250206,7550,7.28,20250102,9350,-13.37,20240619,6880,17.73,20241209,0.36,N,003200,500,120 억,,1824125,N,N,4,N,00,N
20250320,160143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8100,0,3,0.00,305122220,37868,378.60,8130,8130,8020,10530,5670,8100,8057.52,7.91,0,5389,8213,8156,8083,8026,7953,8185,8055,120,2430,500,5990,10,1,22960000,1860,24.18,0.21,12,0.16,335.00,37927.00,9360,20240318,-13.46,6880,20241209,17.73,8530,-5.04,20250206,7550,7.28,20250102,9350,-13.37,20240619,6880,17.73,20241209,0.37,N,003200,500,120 억,,1817176,N,N,4,N,00,N
20250320,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8070,-30,5,-0.37,276979720,34370,343.63,8130,8130,8020,10530,5670,8100,8058.76,7.91,0,4993,8213,8156,8083,8026,7953,8185,8055,120,2430,500,5990,10,1,22960000,1853,24.09,0.21,12,0.15,335.00,37927.00,9360,20240318,-13.78,6880,20241209,17.30,8530,-5.39,20250206,7550,6.89,20250102,9350,-13.69,20240619,6880,17.30,20241209,0.37,N,003200,500,120 억,,1817176,N,N,3,N,00,N
20250320,140143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8060,-40,5,-0.49,188342530,23369,233.64,8130,8130,8030,10530,5670,8100,8059.50,7.91,0,2389,8213,8156,8083,8026,7953,8185,8055,120,2430,500,5990,10,1,22960000,1851,24.06,0.21,12,0.10,335.00,37927.00,9360,20240318,-13.89,6880,20241209,17.15,8530,-5.51,20250206,7550,6.75,20250102,9350,-13.80,20240619,6880,17.15,20241209,0.37,N,003200,500,120 억,,1817176,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 20250321 160143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8030 -70 5 -0.86 69081880 8598 22.71 8100 8120 7990 10530 5670 8100 8034.65 7.94 0 -4925 8193 8146 8083 8036 7973 8115 8005 120 2430 500 5990 10 1 22960000 1844 23.97 0.21 12 0.04 335.00 37927.00 9360 20240318 -14.21 6880 20241209 16.72 8530 -5.86 20250206 7550 6.36 20250102 9350 -14.12 20240619 6880 16.72 20241209 0.36 N 003200 500 120 억 1824125 N N 42 N 00 N
3 20250321 150143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8030 -70 5 -0.86 56110470 6984 18.44 8100 8120 7990 10530 5670 8100 8034.15 7.94 0 -4602 8193 8146 8083 8036 7973 8115 8005 120 2430 500 5990 10 1 22960000 1844 23.97 0.21 12 0.03 335.00 37927.00 9360 20240318 -14.21 6880 20241209 16.72 8530 -5.86 20250206 7550 6.36 20250102 9350 -14.12 20240619 6880 16.72 20241209 0.36 N 003200 500 120 억 1824125 N N 4 N 00 N
4 20250321 140143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8030 -70 5 -0.86 47828040 5952 15.72 8100 8120 7990 10530 5670 8100 8035.62 7.94 0 -3971 8193 8146 8083 8036 7973 8115 8005 120 2430 500 5990 10 1 22960000 1844 23.97 0.21 12 0.03 335.00 37927.00 9360 20240318 -14.21 6880 20241209 16.72 8530 -5.86 20250206 7550 6.36 20250102 9350 -14.12 20240619 6880 16.72 20241209 0.36 N 003200 500 120 억 1824125 N N 4 N 00 N
5 20250321 130143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8050 -50 5 -0.62 29091380 3613 9.54 8100 8120 8010 10530 5670 8100 8051.86 7.94 0 -2576 8193 8146 8083 8036 7973 8115 8005 120 2430 500 5990 10 1 22960000 1848 24.03 0.21 12 0.02 335.00 37927.00 9360 20240318 -14.00 6880 20241209 17.01 8530 -5.63 20250206 7550 6.62 20250102 9350 -13.90 20240619 6880 17.01 20241209 0.36 N 003200 500 120 억 1824125 N N 4 N 00 N
6 20250321 120144 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8030 -70 5 -0.86 26707770 3316 8.76 8100 8120 8010 10530 5670 8100 8054.21 7.94 0 -2358 8193 8146 8083 8036 7973 8115 8005 120 2430 500 5990 10 1 22960000 1844 23.97 0.21 12 0.01 335.00 37927.00 9360 20240318 -14.21 6880 20241209 16.72 8530 -5.86 20250206 7550 6.36 20250102 9350 -14.12 20240619 6880 16.72 20241209 0.36 N 003200 500 120 억 1824125 N N 4 N 00 N
7 20250321 110143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8030 -70 5 -0.86 21949530 2723 7.19 8100 8120 8010 10530 5670 8100 8060.79 7.94 0 -1836 8193 8146 8083 8036 7973 8115 8005 120 2430 500 5990 10 1 22960000 1844 23.97 0.21 12 0.01 335.00 37927.00 9360 20240318 -14.21 6880 20241209 16.72 8530 -5.86 20250206 7550 6.36 20250102 9350 -14.12 20240619 6880 16.72 20241209 0.36 N 003200 500 120 억 1824125 N N 4 N 00 N
8 20250321 100144 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8050 -50 5 -0.62 16577870 2054 5.42 8100 8120 8050 10530 5670 8100 8071.02 7.94 0 -1288 8193 8146 8083 8036 7973 8115 8005 120 2430 500 5990 10 1 22960000 1848 24.03 0.21 12 0.01 335.00 37927.00 9360 20240318 -14.00 6880 20241209 17.01 8530 -5.63 20250206 7550 6.62 20250102 9350 -13.90 20240619 6880 17.01 20241209 0.36 N 003200 500 120 억 1824125 N N 4 N 00 N
9 20250321 090144 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8100 0 3 0.00 186300 23 0.06 8100 8100 8100 10530 5670 8100 8100.00 7.94 0 -3 8193 8146 8083 8036 7973 8115 8005 120 2430 500 5990 10 1 22960000 1860 24.18 0.21 12 0.00 335.00 37927.00 9360 20240318 -13.46 6880 20241209 17.73 8530 -5.04 20250206 7550 7.28 20250102 9350 -13.37 20240619 6880 17.73 20241209 0.36 N 003200 500 120 억 1824125 N N 4 N 00 N
10 20250320 160143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8100 0 3 0.00 305122220 37868 378.60 8130 8130 8020 10530 5670 8100 8057.52 7.91 0 5389 8213 8156 8083 8026 7953 8185 8055 120 2430 500 5990 10 1 22960000 1860 24.18 0.21 12 0.16 335.00 37927.00 9360 20240318 -13.46 6880 20241209 17.73 8530 -5.04 20250206 7550 7.28 20250102 9350 -13.37 20240619 6880 17.73 20241209 0.37 N 003200 500 120 억 1817176 N N 4 N 00 N
11 20250320 150143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8070 -30 5 -0.37 276979720 34370 343.63 8130 8130 8020 10530 5670 8100 8058.76 7.91 0 4993 8213 8156 8083 8026 7953 8185 8055 120 2430 500 5990 10 1 22960000 1853 24.09 0.21 12 0.15 335.00 37927.00 9360 20240318 -13.78 6880 20241209 17.30 8530 -5.39 20250206 7550 6.89 20250102 9350 -13.69 20240619 6880 17.30 20241209 0.37 N 003200 500 120 억 1817176 N N 3 N 00 N
12 20250320 140143 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8060 -40 5 -0.49 188342530 23369 233.64 8130 8130 8030 10530 5670 8100 8059.50 7.91 0 2389 8213 8156 8083 8026 7953 8185 8055 120 2430 500 5990 10 1 22960000 1851 24.06 0.21 12 0.10 335.00 37927.00 9360 20240318 -13.89 6880 20241209 17.15 8530 -5.51 20250206 7550 6.75 20250102 9350 -13.80 20240619 6880 17.15 20241209 0.37 N 003200 500 120 억 1817176 N N 3 N 00 N