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
004700/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
20250407,160153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50700,-500,5,-0.98,72415600,1438,47.58,50800,50900,50100,66500,35900,51200,50358.55,0.44,0,11,52133,51666,51033,50566,49933,51750,50650,342,15300,5000,37880,100,1,6649138,3371,26.74,0.60,12,0.02,1896.00,84592.00,57500,20240913,-11.83,47700,20240805,6.29,54700,-7.31,20250103,50100,1.20,20250407,57500,-11.83,20240913,47700,6.29,20240805,0.04,Y,004700,5000,342 억,,29088,N,N,2,N,00,N
20250407,150154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50500,-700,5,-1.37,45839000,910,30.11,50800,50900,50100,66500,35900,51200,50372.53,0.44,0,18,52133,51666,51033,50566,49933,51750,50650,342,15300,5000,37880,100,1,6649138,3358,26.64,0.60,12,0.01,1896.00,84592.00,57500,20240913,-12.17,47700,20240805,5.87,54700,-7.68,20250103,50100,0.80,20250407,57500,-12.17,20240913,47700,5.87,20240805,0.04,Y,004700,5000,342 억,,29088,N,N,0,N,00,N
20250407,140153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50400,-800,5,-1.56,20627100,409,13.53,50800,50900,50100,66500,35900,51200,50433.01,0.44,0,2,52133,51666,51033,50566,49933,51750,50650,342,15300,5000,37880,100,1,6649138,3351,26.58,0.60,12,0.01,1896.00,84592.00,57500,20240913,-12.35,47700,20240805,5.66,54700,-7.86,20250103,50100,0.60,20250407,57500,-12.35,20240913,47700,5.66,20240805,0.04,Y,004700,5000,342 억,,29088,N,N,0,N,00,N
20250407,130152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50300,-900,5,-1.76,14952650,296,9.79,50800,50900,50200,66500,35900,51200,50515.71,0.44,0,-4,52133,51666,51033,50566,49933,51750,50650,342,15300,5000,37880,100,1,6649138,3345,26.53,0.59,12,0.00,1896.00,84592.00,57500,20240913,-12.52,47700,20240805,5.45,54700,-8.04,20250103,50200,0.20,20250407,57500,-12.52,20240913,47700,5.45,20240805,0.04,Y,004700,5000,342 억,,29088,N,N,0,N,00,N
20250407,120153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50700,-500,5,-0.98,9920400,196,6.49,50800,50900,50300,66500,35900,51200,50614.29,0.44,0,-4,52133,51666,51033,50566,49933,51750,50650,342,15300,5000,37880,100,1,6649138,3371,26.74,0.60,12,0.00,1896.00,84592.00,57500,20240913,-11.83,47700,20240805,6.29,54700,-7.31,20250103,50300,0.80,20250407,57500,-11.83,20240913,47700,6.29,20240805,0.04,Y,004700,5000,342 억,,29088,N,N,0,N,00,N
20250407,110153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50800,-400,5,-0.78,9564900,189,6.25,50800,50900,50300,66500,35900,51200,50607.94,0.44,0,-6,52133,51666,51033,50566,49933,51750,50650,342,15300,5000,37880,100,1,6649138,3378,26.79,0.60,12,0.00,1896.00,84592.00,57500,20240913,-11.65,47700,20240805,6.50,54700,-7.13,20250103,50300,0.99,20250407,57500,-11.65,20240913,47700,6.50,20240805,0.04,Y,004700,5000,342 억,,29088,N,N,0,N,00,N
20250407,100153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50900,-300,5,-0.59,7490800,148,4.90,50800,50900,50300,66500,35900,51200,50613.51,0.44,0,-8,52133,51666,51033,50566,49933,51750,50650,342,15300,5000,37880,100,1,6649138,3384,26.85,0.60,12,0.00,1896.00,84592.00,57500,20240913,-11.48,47700,20240805,6.71,54700,-6.95,20250103,50300,1.19,20250407,57500,-11.48,20240913,47700,6.71,20240805,0.04,Y,004700,5000,342 억,,29088,N,N,0,N,00,N
20250407,090153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50800,-400,5,-0.78,1268200,25,0.83,50800,50800,50700,66500,35900,51200,50728.00,0.44,0,-19,52133,51666,51033,50566,49933,51750,50650,342,15300,5000,37880,100,1,6649138,3378,26.79,0.60,12,0.00,1896.00,84592.00,57500,20240913,-11.65,47700,20240805,6.50,54700,-7.13,20250103,50300,0.99,20250206,57500,-11.65,20240913,47700,6.50,20240805,0.04,Y,004700,5000,342 억,,29088,N,N,0,N,00,N
20250404,160153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51200,-800,5,-1.54,153373650,3022,498.68,51200,51500,50400,67600,36400,52000,50752.37,0.44,0,-87,53333,52666,51833,51166,50333,53000,51500,342,15600,5000,38480,100,1,6649138,3404,27.00,0.61,12,0.05,1896.00,84592.00,57500,20240913,-10.96,47700,20240805,7.34,54700,-6.40,20250103,50300,1.79,20250206,57500,-10.96,20240913,47700,7.34,20240805,0.04,Y,004700,5000,342 억,,29195,N,N,0,N,00,N
20250404,150153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51100,-900,5,-1.73,140995450,2780,458.75,51200,51500,50400,67600,36400,52000,50717.79,0.44,0,-85,53333,52666,51833,51166,50333,53000,51500,342,15600,5000,38480,100,1,6649138,3398,26.95,0.60,12,0.04,1896.00,84592.00,57500,20240913,-11.13,47700,20240805,7.13,54700,-6.58,20250103,50300,1.59,20250206,57500,-11.13,20240913,47700,7.13,20240805,0.04,Y,004700,5000,342 억,,29195,N,N,0,N,00,N
20250404,140154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50500,-1500,5,-2.88,128011950,2525,416.67,51200,51500,50400,67600,36400,52000,50697.80,0.44,0,-49,53333,52666,51833,51166,50333,53000,51500,342,15600,5000,38480,100,1,6649138,3358,26.64,0.60,12,0.04,1896.00,84592.00,57500,20240913,-12.17,47700,20240805,5.87,54700,-7.68,20250103,50300,0.40,20250206,57500,-12.17,20240913,47700,5.87,20240805,0.04,Y,004700,5000,342 억,,29195,N,N,0,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 160153 57 100.00 KOSPI 섬유·의류 N N N N N 50700 -500 5 -0.98 72415600 1438 47.58 50800 50900 50100 66500 35900 51200 50358.55 0.44 0 11 52133 51666 51033 50566 49933 51750 50650 342 15300 5000 37880 100 1 6649138 3371 26.74 0.60 12 0.02 1896.00 84592.00 57500 20240913 -11.83 47700 20240805 6.29 54700 -7.31 20250103 50100 1.20 20250407 57500 -11.83 20240913 47700 6.29 20240805 0.04 Y 004700 5000 342 억 29088 N N 2 N 00 N
3 20250407 150154 57 100.00 KOSPI 섬유·의류 N N N N N 50500 -700 5 -1.37 45839000 910 30.11 50800 50900 50100 66500 35900 51200 50372.53 0.44 0 18 52133 51666 51033 50566 49933 51750 50650 342 15300 5000 37880 100 1 6649138 3358 26.64 0.60 12 0.01 1896.00 84592.00 57500 20240913 -12.17 47700 20240805 5.87 54700 -7.68 20250103 50100 0.80 20250407 57500 -12.17 20240913 47700 5.87 20240805 0.04 Y 004700 5000 342 억 29088 N N 0 N 00 N
4 20250407 140153 57 100.00 KOSPI 섬유·의류 N N N N N 50400 -800 5 -1.56 20627100 409 13.53 50800 50900 50100 66500 35900 51200 50433.01 0.44 0 2 52133 51666 51033 50566 49933 51750 50650 342 15300 5000 37880 100 1 6649138 3351 26.58 0.60 12 0.01 1896.00 84592.00 57500 20240913 -12.35 47700 20240805 5.66 54700 -7.86 20250103 50100 0.60 20250407 57500 -12.35 20240913 47700 5.66 20240805 0.04 Y 004700 5000 342 억 29088 N N 0 N 00 N
5 20250407 130152 57 100.00 KOSPI 섬유·의류 N N N N N 50300 -900 5 -1.76 14952650 296 9.79 50800 50900 50200 66500 35900 51200 50515.71 0.44 0 -4 52133 51666 51033 50566 49933 51750 50650 342 15300 5000 37880 100 1 6649138 3345 26.53 0.59 12 0.00 1896.00 84592.00 57500 20240913 -12.52 47700 20240805 5.45 54700 -8.04 20250103 50200 0.20 20250407 57500 -12.52 20240913 47700 5.45 20240805 0.04 Y 004700 5000 342 억 29088 N N 0 N 00 N
6 20250407 120153 57 100.00 KOSPI 섬유·의류 N N N N N 50700 -500 5 -0.98 9920400 196 6.49 50800 50900 50300 66500 35900 51200 50614.29 0.44 0 -4 52133 51666 51033 50566 49933 51750 50650 342 15300 5000 37880 100 1 6649138 3371 26.74 0.60 12 0.00 1896.00 84592.00 57500 20240913 -11.83 47700 20240805 6.29 54700 -7.31 20250103 50300 0.80 20250407 57500 -11.83 20240913 47700 6.29 20240805 0.04 Y 004700 5000 342 억 29088 N N 0 N 00 N
7 20250407 110153 57 100.00 KOSPI 섬유·의류 N N N N N 50800 -400 5 -0.78 9564900 189 6.25 50800 50900 50300 66500 35900 51200 50607.94 0.44 0 -6 52133 51666 51033 50566 49933 51750 50650 342 15300 5000 37880 100 1 6649138 3378 26.79 0.60 12 0.00 1896.00 84592.00 57500 20240913 -11.65 47700 20240805 6.50 54700 -7.13 20250103 50300 0.99 20250407 57500 -11.65 20240913 47700 6.50 20240805 0.04 Y 004700 5000 342 억 29088 N N 0 N 00 N
8 20250407 100153 57 100.00 KOSPI 섬유·의류 N N N N N 50900 -300 5 -0.59 7490800 148 4.90 50800 50900 50300 66500 35900 51200 50613.51 0.44 0 -8 52133 51666 51033 50566 49933 51750 50650 342 15300 5000 37880 100 1 6649138 3384 26.85 0.60 12 0.00 1896.00 84592.00 57500 20240913 -11.48 47700 20240805 6.71 54700 -6.95 20250103 50300 1.19 20250407 57500 -11.48 20240913 47700 6.71 20240805 0.04 Y 004700 5000 342 억 29088 N N 0 N 00 N
9 20250407 090153 57 100.00 KOSPI 섬유·의류 N N N N N 50800 -400 5 -0.78 1268200 25 0.83 50800 50800 50700 66500 35900 51200 50728.00 0.44 0 -19 52133 51666 51033 50566 49933 51750 50650 342 15300 5000 37880 100 1 6649138 3378 26.79 0.60 12 0.00 1896.00 84592.00 57500 20240913 -11.65 47700 20240805 6.50 54700 -7.13 20250103 50300 0.99 20250206 57500 -11.65 20240913 47700 6.50 20240805 0.04 Y 004700 5000 342 억 29088 N N 0 N 00 N
10 20250404 160153 57 100.00 KOSPI 섬유·의류 N N N N N 51200 -800 5 -1.54 153373650 3022 498.68 51200 51500 50400 67600 36400 52000 50752.37 0.44 0 -87 53333 52666 51833 51166 50333 53000 51500 342 15600 5000 38480 100 1 6649138 3404 27.00 0.61 12 0.05 1896.00 84592.00 57500 20240913 -10.96 47700 20240805 7.34 54700 -6.40 20250103 50300 1.79 20250206 57500 -10.96 20240913 47700 7.34 20240805 0.04 Y 004700 5000 342 억 29195 N N 0 N 00 N
11 20250404 150153 57 100.00 KOSPI 섬유·의류 N N N N N 51100 -900 5 -1.73 140995450 2780 458.75 51200 51500 50400 67600 36400 52000 50717.79 0.44 0 -85 53333 52666 51833 51166 50333 53000 51500 342 15600 5000 38480 100 1 6649138 3398 26.95 0.60 12 0.04 1896.00 84592.00 57500 20240913 -11.13 47700 20240805 7.13 54700 -6.58 20250103 50300 1.59 20250206 57500 -11.13 20240913 47700 7.13 20240805 0.04 Y 004700 5000 342 억 29195 N N 0 N 00 N
12 20250404 140154 57 100.00 KOSPI 섬유·의류 N N N N N 50500 -1500 5 -2.88 128011950 2525 416.67 51200 51500 50400 67600 36400 52000 50697.80 0.44 0 -49 53333 52666 51833 51166 50333 53000 51500 342 15600 5000 38480 100 1 6649138 3358 26.64 0.60 12 0.04 1896.00 84592.00 57500 20240913 -12.17 47700 20240805 5.87 54700 -7.68 20250103 50300 0.40 20250206 57500 -12.17 20240913 47700 5.87 20240805 0.04 Y 004700 5000 342 억 29195 N N 0 N 00 N