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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003200/price/prices-20250401.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
20250407,160138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7910,-290,5,-3.54,345841460,43571,202.84,8190,8190,7840,10660,5740,8200,7937.42,7.97,0,-7723,8293,8246,8163,8116,8033,8205,8075,120,2460,500,6060,10,1,22960000,1816,6.55,0.20,12,0.19,1207.00,38874.00,9350,20240619,-15.40,6880,20241209,14.97,8530,-7.27,20250206,7550,4.77,20250102,9350,-15.40,20240619,6880,14.97,20241209,0.32,Y,003200,500,120 억,,1829879,N,N,13,N,00,N
20250407,150140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7950,-250,5,-3.05,328379170,41370,192.60,8190,8190,7840,10660,5740,8200,7937.62,7.97,0,-6907,8293,8246,8163,8116,8033,8205,8075,120,2460,500,6060,10,1,22960000,1825,6.59,0.20,12,0.18,1207.00,38874.00,9350,20240619,-14.97,6880,20241209,15.55,8530,-6.80,20250206,7550,5.30,20250102,9350,-14.97,20240619,6880,15.55,20241209,0.32,Y,003200,500,120 억,,1829879,N,N,320,N,00,N
20250407,140139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7910,-290,5,-3.54,324456810,40875,190.29,8190,8190,7840,10660,5740,8200,7937.78,7.97,0,-6611,8293,8246,8163,8116,8033,8205,8075,120,2460,500,6060,10,1,22960000,1816,6.55,0.20,12,0.18,1207.00,38874.00,9350,20240619,-15.40,6880,20241209,14.97,8530,-7.27,20250206,7550,4.77,20250102,9350,-15.40,20240619,6880,14.97,20241209,0.32,Y,003200,500,120 억,,1829879,N,N,320,N,00,N
20250407,130138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7880,-320,5,-3.90,298776350,37631,175.19,8190,8190,7840,10660,5740,8200,7939.63,7.97,0,-4489,8293,8246,8163,8116,8033,8205,8075,120,2460,500,6060,10,1,22960000,1809,6.53,0.20,12,0.16,1207.00,38874.00,9350,20240619,-15.72,6880,20241209,14.53,8530,-7.62,20250206,7550,4.37,20250102,9350,-15.72,20240619,6880,14.53,20241209,0.32,Y,003200,500,120 억,,1829879,N,N,320,N,00,N
20250407,120138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7930,-270,5,-3.29,228211320,28672,133.48,8190,8190,7840,10660,5740,8200,7959.38,7.97,0,-4325,8293,8246,8163,8116,8033,8205,8075,120,2460,500,6060,10,1,22960000,1821,6.57,0.20,12,0.12,1207.00,38874.00,9350,20240619,-15.19,6880,20241209,15.26,8530,-7.03,20250206,7550,5.03,20250102,9350,-15.19,20240619,6880,15.26,20241209,0.32,Y,003200,500,120 억,,1829879,N,N,320,N,00,N
20250407,110138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7940,-260,5,-3.17,217472990,27318,127.18,8190,8190,7840,10660,5740,8200,7960.79,7.97,0,-3194,8293,8246,8163,8116,8033,8205,8075,120,2460,500,6060,10,1,22960000,1823,6.58,0.20,12,0.12,1207.00,38874.00,9350,20240619,-15.08,6880,20241209,15.41,8530,-6.92,20250206,7550,5.17,20250102,9350,-15.08,20240619,6880,15.41,20241209,0.32,Y,003200,500,120 억,,1829879,N,N,320,N,00,N
20250407,100138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7950,-250,5,-3.05,134726200,16868,78.53,8190,8190,7840,10660,5740,8200,7987.09,7.97,0,-4623,8293,8246,8163,8116,8033,8205,8075,120,2460,500,6060,10,1,22960000,1825,6.59,0.20,12,0.07,1207.00,38874.00,9350,20240619,-14.97,6880,20241209,15.55,8530,-6.80,20250206,7550,5.30,20250102,9350,-14.97,20240619,6880,15.55,20241209,0.32,Y,003200,500,120 억,,1829879,N,N,320,N,00,N
20250407,090138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8110,-90,5,-1.10,4725020,579,2.70,8190,8190,8110,10660,5740,8200,8160.66,7.97,0,-195,8293,8246,8163,8116,8033,8205,8075,120,2460,500,6060,10,1,22960000,1862,6.72,0.21,12,0.00,1207.00,38874.00,9350,20240619,-13.26,6880,20241209,17.88,8530,-4.92,20250206,7550,7.42,20250102,9350,-13.26,20240619,6880,17.88,20241209,0.32,Y,003200,500,120 억,,1829879,N,N,320,N,00,N
20250404,160138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8200,10,2,0.12,174918400,21480,66.38,8210,8210,8080,10640,5740,8190,8143.28,7.99,0,-3281,8330,8260,8180,8110,8030,8295,8145,120,2450,500,6060,10,1,22960000,1883,6.79,0.21,12,0.09,1207.00,38874.00,9350,20240619,-12.30,6880,20241209,19.19,8530,-3.87,20250206,7550,8.61,20250102,9350,-12.30,20240619,6880,19.19,20241209,0.34,Y,003200,500,120 억,,1833702,N,N,320,N,00,N
20250404,150139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8170,-20,5,-0.24,168813320,20735,64.08,8210,8210,8080,10640,5740,8190,8141.47,7.99,0,-3617,8330,8260,8180,8110,8030,8295,8145,120,2450,500,6060,10,1,22960000,1876,6.77,0.21,12,0.09,1207.00,38874.00,9350,20240619,-12.62,6880,20241209,18.75,8530,-4.22,20250206,7550,8.21,20250102,9350,-12.62,20240619,6880,18.75,20241209,0.34,Y,003200,500,120 억,,1833702,N,N,72,N,00,N
20250404,140139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8120,-70,5,-0.85,129516520,15915,49.18,8210,8210,8080,10640,5740,8190,8138.02,7.99,0,-4765,8330,8260,8180,8110,8030,8295,8145,120,2450,500,6060,10,1,22960000,1864,6.73,0.21,12,0.07,1207.00,38874.00,9350,20240619,-13.16,6880,20241209,18.02,8530,-4.81,20250206,7550,7.55,20250102,9350,-13.16,20240619,6880,18.02,20241209,0.34,Y,003200,500,120 억,,1833702,N,N,72,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 20250407 160138 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7910 -290 5 -3.54 345841460 43571 202.84 8190 8190 7840 10660 5740 8200 7937.42 7.97 0 -7723 8293 8246 8163 8116 8033 8205 8075 120 2460 500 6060 10 1 22960000 1816 6.55 0.20 12 0.19 1207.00 38874.00 9350 20240619 -15.40 6880 20241209 14.97 8530 -7.27 20250206 7550 4.77 20250102 9350 -15.40 20240619 6880 14.97 20241209 0.32 Y 003200 500 120 억 1829879 N N 13 N 00 N
3 20250407 150140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7950 -250 5 -3.05 328379170 41370 192.60 8190 8190 7840 10660 5740 8200 7937.62 7.97 0 -6907 8293 8246 8163 8116 8033 8205 8075 120 2460 500 6060 10 1 22960000 1825 6.59 0.20 12 0.18 1207.00 38874.00 9350 20240619 -14.97 6880 20241209 15.55 8530 -6.80 20250206 7550 5.30 20250102 9350 -14.97 20240619 6880 15.55 20241209 0.32 Y 003200 500 120 억 1829879 N N 320 N 00 N
4 20250407 140139 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7910 -290 5 -3.54 324456810 40875 190.29 8190 8190 7840 10660 5740 8200 7937.78 7.97 0 -6611 8293 8246 8163 8116 8033 8205 8075 120 2460 500 6060 10 1 22960000 1816 6.55 0.20 12 0.18 1207.00 38874.00 9350 20240619 -15.40 6880 20241209 14.97 8530 -7.27 20250206 7550 4.77 20250102 9350 -15.40 20240619 6880 14.97 20241209 0.32 Y 003200 500 120 억 1829879 N N 320 N 00 N
5 20250407 130138 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7880 -320 5 -3.90 298776350 37631 175.19 8190 8190 7840 10660 5740 8200 7939.63 7.97 0 -4489 8293 8246 8163 8116 8033 8205 8075 120 2460 500 6060 10 1 22960000 1809 6.53 0.20 12 0.16 1207.00 38874.00 9350 20240619 -15.72 6880 20241209 14.53 8530 -7.62 20250206 7550 4.37 20250102 9350 -15.72 20240619 6880 14.53 20241209 0.32 Y 003200 500 120 억 1829879 N N 320 N 00 N
6 20250407 120138 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7930 -270 5 -3.29 228211320 28672 133.48 8190 8190 7840 10660 5740 8200 7959.38 7.97 0 -4325 8293 8246 8163 8116 8033 8205 8075 120 2460 500 6060 10 1 22960000 1821 6.57 0.20 12 0.12 1207.00 38874.00 9350 20240619 -15.19 6880 20241209 15.26 8530 -7.03 20250206 7550 5.03 20250102 9350 -15.19 20240619 6880 15.26 20241209 0.32 Y 003200 500 120 억 1829879 N N 320 N 00 N
7 20250407 110138 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7940 -260 5 -3.17 217472990 27318 127.18 8190 8190 7840 10660 5740 8200 7960.79 7.97 0 -3194 8293 8246 8163 8116 8033 8205 8075 120 2460 500 6060 10 1 22960000 1823 6.58 0.20 12 0.12 1207.00 38874.00 9350 20240619 -15.08 6880 20241209 15.41 8530 -6.92 20250206 7550 5.17 20250102 9350 -15.08 20240619 6880 15.41 20241209 0.32 Y 003200 500 120 억 1829879 N N 320 N 00 N
8 20250407 100138 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7950 -250 5 -3.05 134726200 16868 78.53 8190 8190 7840 10660 5740 8200 7987.09 7.97 0 -4623 8293 8246 8163 8116 8033 8205 8075 120 2460 500 6060 10 1 22960000 1825 6.59 0.20 12 0.07 1207.00 38874.00 9350 20240619 -14.97 6880 20241209 15.55 8530 -6.80 20250206 7550 5.30 20250102 9350 -14.97 20240619 6880 15.55 20241209 0.32 Y 003200 500 120 억 1829879 N N 320 N 00 N
9 20250407 090138 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8110 -90 5 -1.10 4725020 579 2.70 8190 8190 8110 10660 5740 8200 8160.66 7.97 0 -195 8293 8246 8163 8116 8033 8205 8075 120 2460 500 6060 10 1 22960000 1862 6.72 0.21 12 0.00 1207.00 38874.00 9350 20240619 -13.26 6880 20241209 17.88 8530 -4.92 20250206 7550 7.42 20250102 9350 -13.26 20240619 6880 17.88 20241209 0.32 Y 003200 500 120 억 1829879 N N 320 N 00 N
10 20250404 160138 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8200 10 2 0.12 174918400 21480 66.38 8210 8210 8080 10640 5740 8190 8143.28 7.99 0 -3281 8330 8260 8180 8110 8030 8295 8145 120 2450 500 6060 10 1 22960000 1883 6.79 0.21 12 0.09 1207.00 38874.00 9350 20240619 -12.30 6880 20241209 19.19 8530 -3.87 20250206 7550 8.61 20250102 9350 -12.30 20240619 6880 19.19 20241209 0.34 Y 003200 500 120 억 1833702 N N 320 N 00 N
11 20250404 150139 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8170 -20 5 -0.24 168813320 20735 64.08 8210 8210 8080 10640 5740 8190 8141.47 7.99 0 -3617 8330 8260 8180 8110 8030 8295 8145 120 2450 500 6060 10 1 22960000 1876 6.77 0.21 12 0.09 1207.00 38874.00 9350 20240619 -12.62 6880 20241209 18.75 8530 -4.22 20250206 7550 8.21 20250102 9350 -12.62 20240619 6880 18.75 20241209 0.34 Y 003200 500 120 억 1833702 N N 72 N 00 N
12 20250404 140139 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8120 -70 5 -0.85 129516520 15915 49.18 8210 8210 8080 10640 5740 8190 8138.02 7.99 0 -4765 8330 8260 8180 8110 8030 8295 8145 120 2450 500 6060 10 1 22960000 1864 6.73 0.21 12 0.07 1207.00 38874.00 9350 20240619 -13.16 6880 20241209 18.02 8530 -4.81 20250206 7550 7.55 20250102 9350 -13.16 20240619 6880 18.02 20241209 0.34 Y 003200 500 120 억 1833702 N N 72 N 00 N