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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8070,30,2,0.37,141264410,17690,123.13,8040,8070,7930,10450,5630,8040,7985.55,7.98,0,-2876,8200,8120,8000,7920,7800,8160,7960,120,2410,500,5940,10,1,22960000,1853,6.69,0.21,12,0.08,1207.00,38874.00,9350,20240619,-13.69,6880,20241209,17.30,8530,-5.39,20250206,7550,6.89,20250102,9350,-13.69,20240619,6880,17.30,20241209,0.34,Y,003200,500,120 억,,1832752,N,N,0,N,00,N
20250414,150141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8040,0,3,0.00,127434270,15974,111.19,8040,8060,7930,10450,5630,8040,7977.61,7.98,0,-2072,8200,8120,8000,7920,7800,8160,7960,120,2410,500,5940,10,1,22960000,1846,6.66,0.21,12,0.07,1207.00,38874.00,9350,20240619,-14.01,6880,20241209,16.86,8530,-5.74,20250206,7550,6.49,20250102,9350,-14.01,20240619,6880,16.86,20241209,0.34,Y,003200,500,120 억,,1832752,N,N,0,N,00,N
20250414,140140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8000,-40,5,-0.50,42003550,5250,36.54,8040,8060,7970,10450,5630,8040,8000.68,7.98,0,-1398,8200,8120,8000,7920,7800,8160,7960,120,2410,500,5940,10,1,22960000,1837,6.63,0.21,12,0.02,1207.00,38874.00,9350,20240619,-14.44,6880,20241209,16.28,8530,-6.21,20250206,7550,5.96,20250102,9350,-14.44,20240619,6880,16.28,20241209,0.34,Y,003200,500,120 억,,1832752,N,N,0,N,00,N
20250414,130140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7990,-50,5,-0.62,39778680,4972,34.61,8040,8060,7970,10450,5630,8040,8000.54,7.98,0,-1314,8200,8120,8000,7920,7800,8160,7960,120,2410,500,5940,10,1,22960000,1835,6.62,0.21,12,0.02,1207.00,38874.00,9350,20240619,-14.55,6880,20241209,16.13,8530,-6.33,20250206,7550,5.83,20250102,9350,-14.55,20240619,6880,16.13,20241209,0.34,Y,003200,500,120 억,,1832752,N,N,0,N,00,N
20250414,120141,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8000,-40,5,-0.50,36042070,4505,31.36,8040,8060,7970,10450,5630,8040,8000.46,7.98,0,-866,8200,8120,8000,7920,7800,8160,7960,120,2410,500,5940,10,1,22960000,1837,6.63,0.21,12,0.02,1207.00,38874.00,9350,20240619,-14.44,6880,20241209,16.28,8530,-6.21,20250206,7550,5.96,20250102,9350,-14.44,20240619,6880,16.28,20241209,0.34,Y,003200,500,120 억,,1832752,N,N,0,N,00,N
20250414,110140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7970,-70,5,-0.87,32080210,4009,27.90,8040,8060,7970,10450,5630,8040,8002.05,7.98,0,-426,8200,8120,8000,7920,7800,8160,7960,120,2410,500,5940,10,1,22960000,1830,6.60,0.21,12,0.02,1207.00,38874.00,9350,20240619,-14.76,6880,20241209,15.84,8530,-6.57,20250206,7550,5.56,20250102,9350,-14.76,20240619,6880,15.84,20241209,0.34,Y,003200,500,120 억,,1832752,N,N,0,N,00,N
20250414,100140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8000,-40,5,-0.50,16618330,2073,14.43,8040,8060,7990,10450,5630,8040,8016.56,7.98,0,-231,8200,8120,8000,7920,7800,8160,7960,120,2410,500,5940,10,1,22960000,1837,6.63,0.21,12,0.01,1207.00,38874.00,9350,20240619,-14.44,6880,20241209,16.28,8530,-6.21,20250206,7550,5.96,20250102,9350,-14.44,20240619,6880,16.28,20241209,0.34,Y,003200,500,120 억,,1832752,N,N,0,N,00,N
20250414,090140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8040,0,3,0.00,972840,121,0.84,8040,8040,8040,10450,5630,8040,8040.00,7.98,0,-10,8200,8120,8000,7920,7800,8160,7960,120,2410,500,5940,10,1,22960000,1846,6.66,0.21,12,0.00,1207.00,38874.00,9350,20240619,-14.01,6880,20241209,16.86,8530,-5.74,20250206,7550,6.49,20250102,9350,-14.01,20240619,6880,16.86,20241209,0.34,Y,003200,500,120 억,,1832752,N,N,0,N,00,N
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
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 20250414 160140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8070 30 2 0.37 141264410 17690 123.13 8040 8070 7930 10450 5630 8040 7985.55 7.98 0 -2876 8200 8120 8000 7920 7800 8160 7960 120 2410 500 5940 10 1 22960000 1853 6.69 0.21 12 0.08 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 0.34 Y 003200 500 120 억 1832752 N N 0 N 00 N
3 20250414 150141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8040 0 3 0.00 127434270 15974 111.19 8040 8060 7930 10450 5630 8040 7977.61 7.98 0 -2072 8200 8120 8000 7920 7800 8160 7960 120 2410 500 5940 10 1 22960000 1846 6.66 0.21 12 0.07 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 0.34 Y 003200 500 120 억 1832752 N N 0 N 00 N
4 20250414 140140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8000 -40 5 -0.50 42003550 5250 36.54 8040 8060 7970 10450 5630 8040 8000.68 7.98 0 -1398 8200 8120 8000 7920 7800 8160 7960 120 2410 500 5940 10 1 22960000 1837 6.63 0.21 12 0.02 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 0.34 Y 003200 500 120 억 1832752 N N 0 N 00 N
5 20250414 130140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7990 -50 5 -0.62 39778680 4972 34.61 8040 8060 7970 10450 5630 8040 8000.54 7.98 0 -1314 8200 8120 8000 7920 7800 8160 7960 120 2410 500 5940 10 1 22960000 1835 6.62 0.21 12 0.02 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 0.34 Y 003200 500 120 억 1832752 N N 0 N 00 N
6 20250414 120141 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8000 -40 5 -0.50 36042070 4505 31.36 8040 8060 7970 10450 5630 8040 8000.46 7.98 0 -866 8200 8120 8000 7920 7800 8160 7960 120 2410 500 5940 10 1 22960000 1837 6.63 0.21 12 0.02 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 0.34 Y 003200 500 120 억 1832752 N N 0 N 00 N
7 20250414 110140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 7970 -70 5 -0.87 32080210 4009 27.90 8040 8060 7970 10450 5630 8040 8002.05 7.98 0 -426 8200 8120 8000 7920 7800 8160 7960 120 2410 500 5940 10 1 22960000 1830 6.60 0.21 12 0.02 1207.00 38874.00 9350 20240619 -14.76 6880 20241209 15.84 8530 -6.57 20250206 7550 5.56 20250102 9350 -14.76 20240619 6880 15.84 20241209 0.34 Y 003200 500 120 억 1832752 N N 0 N 00 N
8 20250414 100140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8000 -40 5 -0.50 16618330 2073 14.43 8040 8060 7990 10450 5630 8040 8016.56 7.98 0 -231 8200 8120 8000 7920 7800 8160 7960 120 2410 500 5940 10 1 22960000 1837 6.63 0.21 12 0.01 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 0.34 Y 003200 500 120 억 1832752 N N 0 N 00 N
9 20250414 090140 55 60.00 KOSPI 섬유·의류 N N N Y 60 N 8040 0 3 0.00 972840 121 0.84 8040 8040 8040 10450 5630 8040 8040.00 7.98 0 -10 8200 8120 8000 7920 7800 8160 7960 120 2410 500 5940 10 1 22960000 1846 6.66 0.21 12 0.00 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 0.34 Y 003200 500 120 억 1832752 N N 0 N 00 N
10 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
11 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
12 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