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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8520,220,2,2.65,301390790,35543,90.35,8290,8580,8260,10790,5810,8300,8479.61,8.04,0,1117,8473,8386,8243,8156,8013,8430,8200,120,2490,500,6140,10,1,22960000,1956,7.06,0.22,12,0.15,1207.00,38874.00,9350,20240619,-8.88,6880,20241209,23.84,8580,-0.70,20250422,7550,12.85,20250102,9350,-8.88,20240619,6880,23.84,20241209,0.34,Y,003200,500,120 억,,1845241,N,N,225,N,00,N
20250422,150142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8540,240,2,2.89,293269000,34590,87.93,8290,8580,8260,10790,5810,8300,8478.43,8.04,0,1193,8473,8386,8243,8156,8013,8430,8200,120,2490,500,6140,10,1,22960000,1961,7.08,0.22,12,0.15,1207.00,38874.00,9350,20240619,-8.66,6880,20241209,24.13,8580,-0.47,20250422,7550,13.11,20250102,9350,-8.66,20240619,6880,24.13,20241209,0.34,Y,003200,500,120 억,,1845241,N,N,178,N,00,N
20250422,140142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8510,210,2,2.53,255847000,30206,76.79,8290,8580,8260,10790,5810,8300,8470.07,8.04,0,1729,8473,8386,8243,8156,8013,8430,8200,120,2490,500,6140,10,1,22960000,1954,7.05,0.22,12,0.13,1207.00,38874.00,9350,20240619,-8.98,6880,20241209,23.69,8580,-0.82,20250422,7550,12.72,20250102,9350,-8.98,20240619,6880,23.69,20241209,0.34,Y,003200,500,120 억,,1845241,N,N,178,N,00,N
20250422,130142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8500,200,2,2.41,182557090,21595,54.90,8290,8580,8260,10790,5810,8300,8453.67,8.04,0,1769,8473,8386,8243,8156,8013,8430,8200,120,2490,500,6140,10,1,22960000,1952,7.04,0.22,12,0.09,1207.00,38874.00,9350,20240619,-9.09,6880,20241209,23.55,8580,-0.93,20250422,7550,12.58,20250102,9350,-9.09,20240619,6880,23.55,20241209,0.34,Y,003200,500,120 억,,1845241,N,N,178,N,00,N
20250422,120141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8440,140,2,1.69,159244930,18856,47.93,8290,8580,8260,10790,5810,8300,8445.32,8.04,0,1786,8473,8386,8243,8156,8013,8430,8200,120,2490,500,6140,10,1,22960000,1938,6.99,0.22,12,0.08,1207.00,38874.00,9350,20240619,-9.73,6880,20241209,22.67,8580,-1.63,20250422,7550,11.79,20250102,9350,-9.73,20240619,6880,22.67,20241209,0.34,Y,003200,500,120 억,,1845241,N,N,178,N,00,N
20250422,110142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8560,260,2,3.13,132390040,15689,39.88,8290,8580,8260,10790,5810,8300,8438.40,8.04,0,1943,8473,8386,8243,8156,8013,8430,8200,120,2490,500,6140,10,1,22960000,1965,7.09,0.22,12,0.07,1207.00,38874.00,9350,20240619,-8.45,6880,20241209,24.42,8580,-0.23,20250422,7550,13.38,20250102,9350,-8.45,20240619,6880,24.42,20241209,0.34,Y,003200,500,120 억,,1845241,N,N,178,N,00,N
20250422,100141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8450,150,2,1.81,61507160,7351,18.69,8290,8470,8260,10790,5810,8300,8367.18,8.04,0,1436,8473,8386,8243,8156,8013,8430,8200,120,2490,500,6140,10,1,22960000,1940,7.00,0.22,12,0.03,1207.00,38874.00,9350,20240619,-9.63,6880,20241209,22.82,8530,-0.94,20250206,7550,11.92,20250102,9350,-9.63,20240619,6880,22.82,20241209,0.34,Y,003200,500,120 억,,1845241,N,N,178,N,00,N
20250422,090142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8320,20,2,0.24,1991790,240,0.61,8290,8320,8260,10790,5810,8300,8299.12,8.04,0,30,8473,8386,8243,8156,8013,8430,8200,120,2490,500,6140,10,1,22960000,1910,6.89,0.21,12,0.00,1207.00,38874.00,9350,20240619,-11.02,6880,20241209,20.93,8530,-2.46,20250206,7550,10.20,20250102,9350,-11.02,20240619,6880,20.93,20241209,0.34,Y,003200,500,120 억,,1845241,N,N,178,N,00,N
20250421,160140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8300,140,2,1.72,323152710,39317,291.63,8160,8330,8100,10600,5720,8160,8219.02,8.02,0,4809,8320,8240,8190,8110,8060,8215,8085,120,2440,500,6030,10,1,22960000,1906,6.88,0.21,12,0.17,1207.00,38874.00,9350,20240619,-11.23,6880,20241209,20.64,8530,-2.70,20250206,7550,9.93,20250102,9350,-11.23,20240619,6880,20.64,20241209,0.34,Y,003200,500,120 억,,1841252,N,N,178,N,00,N
20250421,150141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8270,110,2,1.35,310129240,37744,279.96,8160,8330,8100,10600,5720,8160,8216.65,8.02,0,4780,8320,8240,8190,8110,8060,8215,8085,120,2440,500,6030,10,1,22960000,1899,6.85,0.21,12,0.16,1207.00,38874.00,9350,20240619,-11.55,6880,20241209,20.20,8530,-3.05,20250206,7550,9.54,20250102,9350,-11.55,20240619,6880,20.20,20241209,0.34,Y,003200,500,120 억,,1841252,N,N,83,N,00,N
20250421,140142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8280,120,2,1.47,290886090,35417,262.70,8160,8330,8100,10600,5720,8160,8213.18,8.02,0,5041,8320,8240,8190,8110,8060,8215,8085,120,2440,500,6030,10,1,22960000,1901,6.86,0.21,12,0.15,1207.00,38874.00,9350,20240619,-11.44,6880,20241209,20.35,8530,-2.93,20250206,7550,9.67,20250102,9350,-11.44,20240619,6880,20.35,20241209,0.34,Y,003200,500,120 억,,1841252,N,N,83,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 20250422 160140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8520 220 2 2.65 301390790 35543 90.35 8290 8580 8260 10790 5810 8300 8479.61 8.04 0 1117 8473 8386 8243 8156 8013 8430 8200 120 2490 500 6140 10 1 22960000 1956 7.06 0.22 12 0.15 1207.00 38874.00 9350 20240619 -8.88 6880 20241209 23.84 8580 -0.70 20250422 7550 12.85 20250102 9350 -8.88 20240619 6880 23.84 20241209 0.34 Y 003200 500 120 억 1845241 N N 225 N 00 N
3 20250422 150142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8540 240 2 2.89 293269000 34590 87.93 8290 8580 8260 10790 5810 8300 8478.43 8.04 0 1193 8473 8386 8243 8156 8013 8430 8200 120 2490 500 6140 10 1 22960000 1961 7.08 0.22 12 0.15 1207.00 38874.00 9350 20240619 -8.66 6880 20241209 24.13 8580 -0.47 20250422 7550 13.11 20250102 9350 -8.66 20240619 6880 24.13 20241209 0.34 Y 003200 500 120 억 1845241 N N 178 N 00 N
4 20250422 140142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8510 210 2 2.53 255847000 30206 76.79 8290 8580 8260 10790 5810 8300 8470.07 8.04 0 1729 8473 8386 8243 8156 8013 8430 8200 120 2490 500 6140 10 1 22960000 1954 7.05 0.22 12 0.13 1207.00 38874.00 9350 20240619 -8.98 6880 20241209 23.69 8580 -0.82 20250422 7550 12.72 20250102 9350 -8.98 20240619 6880 23.69 20241209 0.34 Y 003200 500 120 억 1845241 N N 178 N 00 N
5 20250422 130142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8500 200 2 2.41 182557090 21595 54.90 8290 8580 8260 10790 5810 8300 8453.67 8.04 0 1769 8473 8386 8243 8156 8013 8430 8200 120 2490 500 6140 10 1 22960000 1952 7.04 0.22 12 0.09 1207.00 38874.00 9350 20240619 -9.09 6880 20241209 23.55 8580 -0.93 20250422 7550 12.58 20250102 9350 -9.09 20240619 6880 23.55 20241209 0.34 Y 003200 500 120 억 1845241 N N 178 N 00 N
6 20250422 120141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8440 140 2 1.69 159244930 18856 47.93 8290 8580 8260 10790 5810 8300 8445.32 8.04 0 1786 8473 8386 8243 8156 8013 8430 8200 120 2490 500 6140 10 1 22960000 1938 6.99 0.22 12 0.08 1207.00 38874.00 9350 20240619 -9.73 6880 20241209 22.67 8580 -1.63 20250422 7550 11.79 20250102 9350 -9.73 20240619 6880 22.67 20241209 0.34 Y 003200 500 120 억 1845241 N N 178 N 00 N
7 20250422 110142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8560 260 2 3.13 132390040 15689 39.88 8290 8580 8260 10790 5810 8300 8438.40 8.04 0 1943 8473 8386 8243 8156 8013 8430 8200 120 2490 500 6140 10 1 22960000 1965 7.09 0.22 12 0.07 1207.00 38874.00 9350 20240619 -8.45 6880 20241209 24.42 8580 -0.23 20250422 7550 13.38 20250102 9350 -8.45 20240619 6880 24.42 20241209 0.34 Y 003200 500 120 억 1845241 N N 178 N 00 N
8 20250422 100141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8450 150 2 1.81 61507160 7351 18.69 8290 8470 8260 10790 5810 8300 8367.18 8.04 0 1436 8473 8386 8243 8156 8013 8430 8200 120 2490 500 6140 10 1 22960000 1940 7.00 0.22 12 0.03 1207.00 38874.00 9350 20240619 -9.63 6880 20241209 22.82 8530 -0.94 20250206 7550 11.92 20250102 9350 -9.63 20240619 6880 22.82 20241209 0.34 Y 003200 500 120 억 1845241 N N 178 N 00 N
9 20250422 090142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8320 20 2 0.24 1991790 240 0.61 8290 8320 8260 10790 5810 8300 8299.12 8.04 0 30 8473 8386 8243 8156 8013 8430 8200 120 2490 500 6140 10 1 22960000 1910 6.89 0.21 12 0.00 1207.00 38874.00 9350 20240619 -11.02 6880 20241209 20.93 8530 -2.46 20250206 7550 10.20 20250102 9350 -11.02 20240619 6880 20.93 20241209 0.34 Y 003200 500 120 억 1845241 N N 178 N 00 N
10 20250421 160140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8300 140 2 1.72 323152710 39317 291.63 8160 8330 8100 10600 5720 8160 8219.02 8.02 0 4809 8320 8240 8190 8110 8060 8215 8085 120 2440 500 6030 10 1 22960000 1906 6.88 0.21 12 0.17 1207.00 38874.00 9350 20240619 -11.23 6880 20241209 20.64 8530 -2.70 20250206 7550 9.93 20250102 9350 -11.23 20240619 6880 20.64 20241209 0.34 Y 003200 500 120 억 1841252 N N 178 N 00 N
11 20250421 150141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8270 110 2 1.35 310129240 37744 279.96 8160 8330 8100 10600 5720 8160 8216.65 8.02 0 4780 8320 8240 8190 8110 8060 8215 8085 120 2440 500 6030 10 1 22960000 1899 6.85 0.21 12 0.16 1207.00 38874.00 9350 20240619 -11.55 6880 20241209 20.20 8530 -3.05 20250206 7550 9.54 20250102 9350 -11.55 20240619 6880 20.20 20241209 0.34 Y 003200 500 120 억 1841252 N N 83 N 00 N
12 20250421 140142 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8280 120 2 1.47 290886090 35417 262.70 8160 8330 8100 10600 5720 8160 8213.18 8.02 0 5041 8320 8240 8190 8110 8060 8215 8085 120 2440 500 6030 10 1 22960000 1901 6.86 0.21 12 0.15 1207.00 38874.00 9350 20240619 -11.44 6880 20241209 20.35 8530 -2.93 20250206 7550 9.67 20250102 9350 -11.44 20240619 6880 20.35 20241209 0.34 Y 003200 500 120 억 1841252 N N 83 N 00 N