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
003610/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
20250407,160143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3730,-30,5,-0.80,153357795,42425,256.28,3715,3745,3560,4885,2635,3760,3614.79,0.00,0,-13005,3863,3811,3748,3696,3633,3837,3722,212,1125,500,2700,5,1,40202158,1500,207.22,0.77,09,0.11,18.00,4835.00,4890,20241216,-23.72,2020,20240415,84.65,4495,-17.02,20250103,3345,11.51,20250205,4890,-23.72,20241216,2020,84.65,20240415,2.31,Y,003610,500,211 억,,0,N,N,1877,N,00,N
20250407,150145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3585,-175,5,-4.65,81092545,22535,136.13,3715,3745,3560,4885,2635,3760,3598.52,0.00,0,-8916,3863,3811,3748,3696,3633,3837,3722,212,1125,500,2700,5,1,40202158,1441,199.17,0.74,09,0.06,18.00,4835.00,4890,20241216,-26.69,2020,20240415,77.48,4495,-20.24,20250103,3345,7.17,20250205,4890,-26.69,20241216,2020,77.48,20240415,2.31,Y,003610,500,211 억,,0,N,N,702,N,00,N
20250407,140144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3590,-170,5,-4.52,75407190,20950,126.56,3715,3745,3560,4885,2635,3760,3599.39,0.00,0,-8591,3863,3811,3748,3696,3633,3837,3722,212,1125,500,2700,5,1,40202158,1443,199.44,0.74,09,0.05,18.00,4835.00,4890,20241216,-26.58,2020,20240415,77.72,4495,-20.13,20250103,3345,7.32,20250205,4890,-26.58,20241216,2020,77.72,20240415,2.31,Y,003610,500,211 억,,0,N,N,702,N,00,N
20250407,130143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3605,-155,5,-4.12,66561435,18492,111.71,3715,3745,3560,4885,2635,3760,3599.47,0.00,0,-6133,3863,3811,3748,3696,3633,3837,3722,212,1125,500,2700,5,1,40202158,1449,200.28,0.75,09,0.05,18.00,4835.00,4890,20241216,-26.28,2020,20240415,78.47,4495,-19.80,20250103,3345,7.77,20250205,4890,-26.28,20241216,2020,78.47,20240415,2.31,Y,003610,500,211 억,,0,N,N,702,N,00,N
20250407,120143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3620,-140,5,-3.72,55316665,15383,92.93,3715,3745,3560,4885,2635,3760,3595.96,0.00,0,-5556,3863,3811,3748,3696,3633,3837,3722,212,1125,500,2700,5,1,40202158,1455,201.11,0.75,09,0.04,18.00,4835.00,4890,20241216,-25.97,2020,20240415,79.21,4495,-19.47,20250103,3345,8.22,20250205,4890,-25.97,20241216,2020,79.21,20240415,2.31,Y,003610,500,211 억,,0,N,N,702,N,00,N
20250407,110143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3615,-145,5,-3.86,46107640,12830,77.50,3715,3745,3560,4885,2635,3760,3593.74,0.00,0,-3110,3863,3811,3748,3696,3633,3837,3722,212,1125,500,2700,5,1,40202158,1453,200.83,0.75,09,0.03,18.00,4835.00,4890,20241216,-26.07,2020,20240415,78.96,4495,-19.58,20250103,3345,8.07,20250205,4890,-26.07,20241216,2020,78.96,20240415,2.31,Y,003610,500,211 억,,0,N,N,702,N,00,N
20250407,100143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3580,-180,5,-4.79,18692860,5227,31.58,3715,3745,3560,4885,2635,3760,3576.21,0.00,0,144,3863,3811,3748,3696,3633,3837,3722,212,1125,500,2700,5,1,40202158,1439,198.89,0.74,09,0.01,18.00,4835.00,4890,20241216,-26.79,2020,20240415,77.23,4495,-20.36,20250103,3345,7.03,20250205,4890,-26.79,20241216,2020,77.23,20240415,2.31,Y,003610,500,211 억,,0,N,N,702,N,00,N
20250407,090143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3715,-45,5,-1.20,33435,9,0.05,3715,3715,3715,4885,2635,3760,3715.00,0.00,0,0,3863,3811,3748,3696,3633,3837,3722,212,1125,500,2700,5,1,40202158,1494,206.39,0.77,09,0.00,18.00,4835.00,4890,20241216,-24.03,2020,20240415,83.91,4495,-17.35,20250103,3345,11.06,20250205,4890,-24.03,20241216,2020,83.91,20240415,2.31,Y,003610,500,211 억,,0,N,N,702,N,00,N
20250404,160143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3760,20,2,0.53,61879820,16554,31.39,3730,3800,3685,4860,2620,3740,3738.06,0.00,0,5089,3870,3805,3735,3670,3600,3770,3635,212,1120,500,2690,5,1,40202158,1512,208.89,0.78,09,0.04,18.00,4835.00,4890,20241216,-23.11,2020,20240415,86.14,4495,-16.35,20250103,3345,12.41,20250205,4890,-23.11,20241216,2020,86.14,20240415,2.29,Y,003610,500,211 억,,0,N,N,702,N,00,N
20250404,150144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3770,30,2,0.80,55359420,14807,28.08,3730,3800,3685,4860,2620,3740,3738.73,0.00,0,4538,3870,3805,3735,3670,3600,3770,3635,212,1120,500,2690,5,1,40202158,1516,209.44,0.78,09,0.04,18.00,4835.00,4890,20241216,-22.90,2020,20240415,86.63,4495,-16.13,20250103,3345,12.71,20250205,4890,-22.90,20241216,2020,86.63,20240415,2.29,Y,003610,500,211 억,,0,N,N,9521,N,00,N
20250404,140145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3720,-20,5,-0.53,42388495,11327,21.48,3730,3800,3685,4860,2620,3740,3742.25,0.00,0,4846,3870,3805,3735,3670,3600,3770,3635,212,1120,500,2690,5,1,40202158,1496,206.67,0.77,09,0.03,18.00,4835.00,4890,20241216,-23.93,2020,20240415,84.16,4495,-17.24,20250103,3345,11.21,20250205,4890,-23.93,20241216,2020,84.16,20240415,2.29,Y,003610,500,211 억,,0,N,N,9521,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 160143 57 100.00 KOSPI 섬유·의류 N N N N N 3730 -30 5 -0.80 153357795 42425 256.28 3715 3745 3560 4885 2635 3760 3614.79 0.00 0 -13005 3863 3811 3748 3696 3633 3837 3722 212 1125 500 2700 5 1 40202158 1500 207.22 0.77 09 0.11 18.00 4835.00 4890 20241216 -23.72 2020 20240415 84.65 4495 -17.02 20250103 3345 11.51 20250205 4890 -23.72 20241216 2020 84.65 20240415 2.31 Y 003610 500 211 억 0 N N 1877 N 00 N
3 20250407 150145 57 100.00 KOSPI 섬유·의류 N N N N N 3585 -175 5 -4.65 81092545 22535 136.13 3715 3745 3560 4885 2635 3760 3598.52 0.00 0 -8916 3863 3811 3748 3696 3633 3837 3722 212 1125 500 2700 5 1 40202158 1441 199.17 0.74 09 0.06 18.00 4835.00 4890 20241216 -26.69 2020 20240415 77.48 4495 -20.24 20250103 3345 7.17 20250205 4890 -26.69 20241216 2020 77.48 20240415 2.31 Y 003610 500 211 억 0 N N 702 N 00 N
4 20250407 140144 57 100.00 KOSPI 섬유·의류 N N N N N 3590 -170 5 -4.52 75407190 20950 126.56 3715 3745 3560 4885 2635 3760 3599.39 0.00 0 -8591 3863 3811 3748 3696 3633 3837 3722 212 1125 500 2700 5 1 40202158 1443 199.44 0.74 09 0.05 18.00 4835.00 4890 20241216 -26.58 2020 20240415 77.72 4495 -20.13 20250103 3345 7.32 20250205 4890 -26.58 20241216 2020 77.72 20240415 2.31 Y 003610 500 211 억 0 N N 702 N 00 N
5 20250407 130143 57 100.00 KOSPI 섬유·의류 N N N N N 3605 -155 5 -4.12 66561435 18492 111.71 3715 3745 3560 4885 2635 3760 3599.47 0.00 0 -6133 3863 3811 3748 3696 3633 3837 3722 212 1125 500 2700 5 1 40202158 1449 200.28 0.75 09 0.05 18.00 4835.00 4890 20241216 -26.28 2020 20240415 78.47 4495 -19.80 20250103 3345 7.77 20250205 4890 -26.28 20241216 2020 78.47 20240415 2.31 Y 003610 500 211 억 0 N N 702 N 00 N
6 20250407 120143 57 100.00 KOSPI 섬유·의류 N N N N N 3620 -140 5 -3.72 55316665 15383 92.93 3715 3745 3560 4885 2635 3760 3595.96 0.00 0 -5556 3863 3811 3748 3696 3633 3837 3722 212 1125 500 2700 5 1 40202158 1455 201.11 0.75 09 0.04 18.00 4835.00 4890 20241216 -25.97 2020 20240415 79.21 4495 -19.47 20250103 3345 8.22 20250205 4890 -25.97 20241216 2020 79.21 20240415 2.31 Y 003610 500 211 억 0 N N 702 N 00 N
7 20250407 110143 57 100.00 KOSPI 섬유·의류 N N N N N 3615 -145 5 -3.86 46107640 12830 77.50 3715 3745 3560 4885 2635 3760 3593.74 0.00 0 -3110 3863 3811 3748 3696 3633 3837 3722 212 1125 500 2700 5 1 40202158 1453 200.83 0.75 09 0.03 18.00 4835.00 4890 20241216 -26.07 2020 20240415 78.96 4495 -19.58 20250103 3345 8.07 20250205 4890 -26.07 20241216 2020 78.96 20240415 2.31 Y 003610 500 211 억 0 N N 702 N 00 N
8 20250407 100143 57 100.00 KOSPI 섬유·의류 N N N N N 3580 -180 5 -4.79 18692860 5227 31.58 3715 3745 3560 4885 2635 3760 3576.21 0.00 0 144 3863 3811 3748 3696 3633 3837 3722 212 1125 500 2700 5 1 40202158 1439 198.89 0.74 09 0.01 18.00 4835.00 4890 20241216 -26.79 2020 20240415 77.23 4495 -20.36 20250103 3345 7.03 20250205 4890 -26.79 20241216 2020 77.23 20240415 2.31 Y 003610 500 211 억 0 N N 702 N 00 N
9 20250407 090143 57 100.00 KOSPI 섬유·의류 N N N N N 3715 -45 5 -1.20 33435 9 0.05 3715 3715 3715 4885 2635 3760 3715.00 0.00 0 0 3863 3811 3748 3696 3633 3837 3722 212 1125 500 2700 5 1 40202158 1494 206.39 0.77 09 0.00 18.00 4835.00 4890 20241216 -24.03 2020 20240415 83.91 4495 -17.35 20250103 3345 11.06 20250205 4890 -24.03 20241216 2020 83.91 20240415 2.31 Y 003610 500 211 억 0 N N 702 N 00 N
10 20250404 160143 57 100.00 KOSPI 섬유·의류 N N N N N 3760 20 2 0.53 61879820 16554 31.39 3730 3800 3685 4860 2620 3740 3738.06 0.00 0 5089 3870 3805 3735 3670 3600 3770 3635 212 1120 500 2690 5 1 40202158 1512 208.89 0.78 09 0.04 18.00 4835.00 4890 20241216 -23.11 2020 20240415 86.14 4495 -16.35 20250103 3345 12.41 20250205 4890 -23.11 20241216 2020 86.14 20240415 2.29 Y 003610 500 211 억 0 N N 702 N 00 N
11 20250404 150144 57 100.00 KOSPI 섬유·의류 N N N N N 3770 30 2 0.80 55359420 14807 28.08 3730 3800 3685 4860 2620 3740 3738.73 0.00 0 4538 3870 3805 3735 3670 3600 3770 3635 212 1120 500 2690 5 1 40202158 1516 209.44 0.78 09 0.04 18.00 4835.00 4890 20241216 -22.90 2020 20240415 86.63 4495 -16.13 20250103 3345 12.71 20250205 4890 -22.90 20241216 2020 86.63 20240415 2.29 Y 003610 500 211 억 0 N N 9521 N 00 N
12 20250404 140145 57 100.00 KOSPI 섬유·의류 N N N N N 3720 -20 5 -0.53 42388495 11327 21.48 3730 3800 3685 4860 2620 3740 3742.25 0.00 0 4846 3870 3805 3735 3670 3600 3770 3635 212 1120 500 2690 5 1 40202158 1496 206.67 0.77 09 0.03 18.00 4835.00 4890 20241216 -23.93 2020 20240415 84.16 4495 -17.24 20250103 3345 11.21 20250205 4890 -23.93 20241216 2020 84.16 20240415 2.29 Y 003610 500 211 억 0 N N 9521 N 00 N