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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8040,50,2,0.63,114660970,14367,33.14,7950,8080,7880,10380,5600,7990,7978.28,7.98,0,4013,8156,8072,7926,7842,7696,8115,7885,120,2390,500,5910,10,1,22960000,1846,6.66,0.21,12,0.06,1207.00,38874.00,9350,20240619,-14.01,6880,20241209,16.86,8530,-5.74,20250206,7550,6.49,20250102,9350,-14.01,20240619,6880,16.86,20241209,0.35,Y,003200,500,120 억,,1832511,N,N,108,N,00,N
20250411,150140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8070,80,2,1.00,99682980,12504,28.84,7950,8080,7880,10380,5600,7990,7972.09,7.98,0,3479,8156,8072,7926,7842,7696,8115,7885,120,2390,500,5910,10,1,22960000,1853,6.69,0.21,12,0.05,1207.00,38874.00,9350,20240619,-13.69,6880,20241209,17.30,8530,-5.39,20250206,7550,6.89,20250102,9350,-13.69,20240619,6880,17.30,20241209,0.35,Y,003200,500,120 억,,1832511,N,N,108,N,00,N
20250411,140140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8020,30,2,0.38,91901490,11537,26.61,7950,8060,7880,10380,5600,7990,7965.80,7.98,0,2871,8156,8072,7926,7842,7696,8115,7885,120,2390,500,5910,10,1,22960000,1841,6.64,0.21,12,0.05,1207.00,38874.00,9350,20240619,-14.22,6880,20241209,16.57,8530,-5.98,20250206,7550,6.23,20250102,9350,-14.22,20240619,6880,16.57,20241209,0.35,Y,003200,500,120 억,,1832511,N,N,108,N,00,N
20250411,130140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8050,60,2,0.75,84383150,10601,24.45,7950,8050,7880,10380,5600,7990,7959.92,7.98,0,2901,8156,8072,7926,7842,7696,8115,7885,120,2390,500,5910,10,1,22960000,1848,6.67,0.21,12,0.05,1207.00,38874.00,9350,20240619,-13.90,6880,20241209,17.01,8530,-5.63,20250206,7550,6.62,20250102,9350,-13.90,20240619,6880,17.01,20241209,0.35,Y,003200,500,120 억,,1832511,N,N,108,N,00,N
20250411,120140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8000,10,2,0.13,68578090,8631,19.91,7950,8000,7880,10380,5600,7990,7945.56,7.98,0,2399,8156,8072,7926,7842,7696,8115,7885,120,2390,500,5910,10,1,22960000,1837,6.63,0.21,12,0.04,1207.00,38874.00,9350,20240619,-14.44,6880,20241209,16.28,8530,-6.21,20250206,7550,5.96,20250102,9350,-14.44,20240619,6880,16.28,20241209,0.35,Y,003200,500,120 억,,1832511,N,N,108,N,00,N
20250411,110140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7930,-60,5,-0.75,53907380,6790,15.66,7950,7990,7880,10380,5600,7990,7939.23,7.98,0,1285,8156,8072,7926,7842,7696,8115,7885,120,2390,500,5910,10,1,22960000,1821,6.57,0.20,12,0.03,1207.00,38874.00,9350,20240619,-15.19,6880,20241209,15.26,8530,-7.03,20250206,7550,5.03,20250102,9350,-15.19,20240619,6880,15.26,20241209,0.35,Y,003200,500,120 억,,1832511,N,N,108,N,00,N
20250411,100140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7890,-100,5,-1.25,31981940,4027,9.29,7950,7990,7890,10380,5600,7990,7941.88,7.98,0,865,8156,8072,7926,7842,7696,8115,7885,120,2390,500,5910,10,1,22960000,1812,6.54,0.20,12,0.02,1207.00,38874.00,9350,20240619,-15.61,6880,20241209,14.68,8530,-7.50,20250206,7550,4.50,20250102,9350,-15.61,20240619,6880,14.68,20241209,0.35,Y,003200,500,120 억,,1832511,N,N,108,N,00,N
20250411,090141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7950,-40,5,-0.50,7607750,957,2.21,7950,7950,7940,10380,5600,7990,7949.58,7.98,0,3,8156,8072,7926,7842,7696,8115,7885,120,2390,500,5910,10,1,22960000,1825,6.59,0.20,12,0.00,1207.00,38874.00,9350,20240619,-14.97,6880,20241209,15.55,8530,-6.80,20250206,7550,5.30,20250102,9350,-14.97,20240619,6880,15.55,20241209,0.35,Y,003200,500,120 억,,1832511,N,N,108,N,00,N
20250410,160139,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7990,240,2,3.10,339749875,43357,180.32,7830,8010,7780,10070,5430,7750,7836.10,7.94,0,6422,8030,7890,7790,7650,7550,7840,7600,120,2320,500,5730,10,1,22960000,1835,6.62,0.21,12,0.19,1207.00,38874.00,9350,20240619,-14.55,6880,20241209,16.13,8530,-6.33,20250206,7550,5.83,20250102,9350,-14.55,20240619,6880,16.13,20241209,0.35,Y,003200,500,120 억,,1822328,N,N,108,N,00,N
20250410,150140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7980,230,2,2.97,328020915,41887,174.21,7830,7980,7780,10070,5430,7750,7831.09,7.94,0,6447,8030,7890,7790,7650,7550,7840,7600,120,2320,500,5730,10,1,22960000,1832,6.61,0.21,12,0.18,1207.00,38874.00,9350,20240619,-14.65,6880,20241209,15.99,8530,-6.45,20250206,7550,5.70,20250102,9350,-14.65,20240619,6880,15.99,20241209,0.35,Y,003200,500,120 억,,1822328,N,N,139,N,00,N
20250410,140140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7840,90,2,1.16,144260660,18449,76.73,7830,7880,7780,10070,5430,7750,7819.43,7.94,0,-1555,8030,7890,7790,7650,7550,7840,7600,120,2320,500,5730,10,1,22960000,1800,6.50,0.20,12,0.08,1207.00,38874.00,9350,20240619,-16.15,6880,20241209,13.95,8530,-8.09,20250206,7550,3.84,20250102,9350,-16.15,20240619,6880,13.95,20241209,0.35,Y,003200,500,120 억,,1822328,N,N,139,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 20250411 160140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8040 50 2 0.63 114660970 14367 33.14 7950 8080 7880 10380 5600 7990 7978.28 7.98 0 4013 8156 8072 7926 7842 7696 8115 7885 120 2390 500 5910 10 1 22960000 1846 6.66 0.21 12 0.06 1207.00 38874.00 9350 20240619 -14.01 6880 20241209 16.86 8530 -5.74 20250206 7550 6.49 20250102 9350 -14.01 20240619 6880 16.86 20241209 0.35 Y 003200 500 120 억 1832511 N N 108 N 00 N
3 20250411 150140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8070 80 2 1.00 99682980 12504 28.84 7950 8080 7880 10380 5600 7990 7972.09 7.98 0 3479 8156 8072 7926 7842 7696 8115 7885 120 2390 500 5910 10 1 22960000 1853 6.69 0.21 12 0.05 1207.00 38874.00 9350 20240619 -13.69 6880 20241209 17.30 8530 -5.39 20250206 7550 6.89 20250102 9350 -13.69 20240619 6880 17.30 20241209 0.35 Y 003200 500 120 억 1832511 N N 108 N 00 N
4 20250411 140140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8020 30 2 0.38 91901490 11537 26.61 7950 8060 7880 10380 5600 7990 7965.80 7.98 0 2871 8156 8072 7926 7842 7696 8115 7885 120 2390 500 5910 10 1 22960000 1841 6.64 0.21 12 0.05 1207.00 38874.00 9350 20240619 -14.22 6880 20241209 16.57 8530 -5.98 20250206 7550 6.23 20250102 9350 -14.22 20240619 6880 16.57 20241209 0.35 Y 003200 500 120 억 1832511 N N 108 N 00 N
5 20250411 130140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8050 60 2 0.75 84383150 10601 24.45 7950 8050 7880 10380 5600 7990 7959.92 7.98 0 2901 8156 8072 7926 7842 7696 8115 7885 120 2390 500 5910 10 1 22960000 1848 6.67 0.21 12 0.05 1207.00 38874.00 9350 20240619 -13.90 6880 20241209 17.01 8530 -5.63 20250206 7550 6.62 20250102 9350 -13.90 20240619 6880 17.01 20241209 0.35 Y 003200 500 120 억 1832511 N N 108 N 00 N
6 20250411 120140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8000 10 2 0.13 68578090 8631 19.91 7950 8000 7880 10380 5600 7990 7945.56 7.98 0 2399 8156 8072 7926 7842 7696 8115 7885 120 2390 500 5910 10 1 22960000 1837 6.63 0.21 12 0.04 1207.00 38874.00 9350 20240619 -14.44 6880 20241209 16.28 8530 -6.21 20250206 7550 5.96 20250102 9350 -14.44 20240619 6880 16.28 20241209 0.35 Y 003200 500 120 억 1832511 N N 108 N 00 N
7 20250411 110140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7930 -60 5 -0.75 53907380 6790 15.66 7950 7990 7880 10380 5600 7990 7939.23 7.98 0 1285 8156 8072 7926 7842 7696 8115 7885 120 2390 500 5910 10 1 22960000 1821 6.57 0.20 12 0.03 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 0.35 Y 003200 500 120 억 1832511 N N 108 N 00 N
8 20250411 100140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7890 -100 5 -1.25 31981940 4027 9.29 7950 7990 7890 10380 5600 7990 7941.88 7.98 0 865 8156 8072 7926 7842 7696 8115 7885 120 2390 500 5910 10 1 22960000 1812 6.54 0.20 12 0.02 1207.00 38874.00 9350 20240619 -15.61 6880 20241209 14.68 8530 -7.50 20250206 7550 4.50 20250102 9350 -15.61 20240619 6880 14.68 20241209 0.35 Y 003200 500 120 억 1832511 N N 108 N 00 N
9 20250411 090141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7950 -40 5 -0.50 7607750 957 2.21 7950 7950 7940 10380 5600 7990 7949.58 7.98 0 3 8156 8072 7926 7842 7696 8115 7885 120 2390 500 5910 10 1 22960000 1825 6.59 0.20 12 0.00 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 0.35 Y 003200 500 120 억 1832511 N N 108 N 00 N
10 20250410 160139 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7990 240 2 3.10 339749875 43357 180.32 7830 8010 7780 10070 5430 7750 7836.10 7.94 0 6422 8030 7890 7790 7650 7550 7840 7600 120 2320 500 5730 10 1 22960000 1835 6.62 0.21 12 0.19 1207.00 38874.00 9350 20240619 -14.55 6880 20241209 16.13 8530 -6.33 20250206 7550 5.83 20250102 9350 -14.55 20240619 6880 16.13 20241209 0.35 Y 003200 500 120 억 1822328 N N 108 N 00 N
11 20250410 150140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7980 230 2 2.97 328020915 41887 174.21 7830 7980 7780 10070 5430 7750 7831.09 7.94 0 6447 8030 7890 7790 7650 7550 7840 7600 120 2320 500 5730 10 1 22960000 1832 6.61 0.21 12 0.18 1207.00 38874.00 9350 20240619 -14.65 6880 20241209 15.99 8530 -6.45 20250206 7550 5.70 20250102 9350 -14.65 20240619 6880 15.99 20241209 0.35 Y 003200 500 120 억 1822328 N N 139 N 00 N
12 20250410 140140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7840 90 2 1.16 144260660 18449 76.73 7830 7880 7780 10070 5430 7750 7819.43 7.94 0 -1555 8030 7890 7790 7650 7550 7840 7600 120 2320 500 5730 10 1 22960000 1800 6.50 0.20 12 0.08 1207.00 38874.00 9350 20240619 -16.15 6880 20241209 13.95 8530 -8.09 20250206 7550 3.84 20250102 9350 -16.15 20240619 6880 13.95 20241209 0.35 Y 003200 500 120 억 1822328 N N 139 N 00 N