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
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
20250411,160155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51800,100,2,0.19,195592200,3809,225.79,51300,51900,50800,67200,36200,51700,51350.01,0.45,0,-28,52100,51900,51500,51300,50900,52000,51400,342,15500,5000,38250,100,1,6649138,3444,27.32,0.61,12,0.06,1896.00,84592.00,57500,20240913,-9.91,47700,20240805,8.60,54700,-5.30,20250103,50000,3.60,20250408,57500,-9.91,20240913,47700,8.60,20240805,0.04,Y,004700,5000,342 억,,29895,N,N,60,N,00,N
20250411,150155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51200,-500,5,-0.97,43234300,849,50.33,51300,51800,50800,67200,36200,51700,50923.79,0.45,0,46,52100,51900,51500,51300,50900,52000,51400,342,15500,5000,38250,100,1,6649138,3404,27.00,0.61,12,0.01,1896.00,84592.00,57500,20240913,-10.96,47700,20240805,7.34,54700,-6.40,20250103,50000,2.40,20250408,57500,-10.96,20240913,47700,7.34,20240805,0.04,Y,004700,5000,342 억,,29895,N,N,3,N,00,N
20250411,140156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51300,-400,5,-0.77,41131200,808,47.90,51300,51800,50800,67200,36200,51700,50904.95,0.45,0,63,52100,51900,51500,51300,50900,52000,51400,342,15500,5000,38250,100,1,6649138,3411,27.06,0.61,12,0.01,1896.00,84592.00,57500,20240913,-10.78,47700,20240805,7.55,54700,-6.22,20250103,50000,2.60,20250408,57500,-10.78,20240913,47700,7.55,20240805,0.04,Y,004700,5000,342 억,,29895,N,N,3,N,00,N
20250411,130156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50900,-800,5,-1.55,41079900,807,47.84,51300,51800,50800,67200,36200,51700,50904.46,0.45,0,63,52100,51900,51500,51300,50900,52000,51400,342,15500,5000,38250,100,1,6649138,3384,26.85,0.60,12,0.01,1896.00,84592.00,57500,20240913,-11.48,47700,20240805,6.71,54700,-6.95,20250103,50000,1.80,20250408,57500,-11.48,20240913,47700,6.71,20240805,0.04,Y,004700,5000,342 억,,29895,N,N,3,N,00,N
20250411,120156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51000,-700,5,-1.35,39649300,779,46.18,51300,51800,50800,67200,36200,51700,50897.69,0.45,0,70,52100,51900,51500,51300,50900,52000,51400,342,15500,5000,38250,100,1,6649138,3391,26.90,0.60,12,0.01,1896.00,84592.00,57500,20240913,-11.30,47700,20240805,6.92,54700,-6.76,20250103,50000,2.00,20250408,57500,-11.30,20240913,47700,6.92,20240805,0.04,Y,004700,5000,342 억,,29895,N,N,3,N,00,N
20250411,110155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50800,-900,5,-1.74,37867900,744,44.10,51300,51800,50800,67200,36200,51700,50897.72,0.45,0,77,52100,51900,51500,51300,50900,52000,51400,342,15500,5000,38250,100,1,6649138,3378,26.79,0.60,12,0.01,1896.00,84592.00,57500,20240913,-11.65,47700,20240805,6.50,54700,-7.13,20250103,50000,1.60,20250408,57500,-11.65,20240913,47700,6.50,20240805,0.04,Y,004700,5000,342 억,,29895,N,N,3,N,00,N
20250411,100156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,50900,-800,5,-1.55,32575100,640,37.94,51300,51800,50800,67200,36200,51700,50898.59,0.45,0,104,52100,51900,51500,51300,50900,52000,51400,342,15500,5000,38250,100,1,6649138,3384,26.85,0.60,12,0.01,1896.00,84592.00,57500,20240913,-11.48,47700,20240805,6.71,54700,-6.95,20250103,50000,1.80,20250408,57500,-11.48,20240913,47700,6.71,20240805,0.04,Y,004700,5000,342 억,,29895,N,N,3,N,00,N
20250411,090156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51800,100,2,0.19,103100,2,0.12,51300,51800,51300,67200,36200,51700,51550.00,0.45,0,1,52100,51900,51500,51300,50900,52000,51400,342,15500,5000,38250,100,1,6649138,3444,27.32,0.61,12,0.00,1896.00,84592.00,57500,20240913,-9.91,47700,20240805,8.60,54700,-5.30,20250103,50000,3.60,20250408,57500,-9.91,20240913,47700,8.60,20240805,0.04,Y,004700,5000,342 억,,29895,N,N,3,N,00,N
20250410,160155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51700,500,2,0.98,86849150,1687,100.66,51200,51700,51100,66500,35900,51200,51481.42,0.45,0,76,53533,52366,51333,50166,49133,52300,50100,342,15300,5000,37880,100,1,6649138,3438,27.27,0.61,12,0.03,1896.00,84592.00,57500,20240913,-10.09,47700,20240805,8.39,54700,-5.48,20250103,50000,3.40,20250408,57500,-10.09,20240913,47700,8.39,20240805,0.03,Y,004700,5000,342 억,,29854,N,N,3,N,00,N
20250410,150155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51600,400,2,0.78,76873350,1494,89.14,51200,51700,51100,66500,35900,51200,51454.72,0.45,0,43,53533,52366,51333,50166,49133,52300,50100,342,15300,5000,37880,100,1,6649138,3431,27.22,0.61,12,0.02,1896.00,84592.00,57500,20240913,-10.26,47700,20240805,8.18,54700,-5.67,20250103,50000,3.20,20250408,57500,-10.26,20240913,47700,8.18,20240805,0.03,Y,004700,5000,342 억,,29854,N,N,178,N,00,N
20250410,140155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51300,100,2,0.20,19140750,373,22.26,51200,51700,51100,66500,35900,51200,51315.68,0.45,0,28,53533,52366,51333,50166,49133,52300,50100,342,15300,5000,37880,100,1,6649138,3411,27.06,0.61,12,0.01,1896.00,84592.00,57500,20240913,-10.78,47700,20240805,7.55,54700,-6.22,20250103,50000,2.60,20250408,57500,-10.78,20240913,47700,7.55,20240805,0.03,Y,004700,5000,342 억,,29854,N,N,178,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 160155 57 100.00 KOSPI 섬유·의류 N N N N N 51800 100 2 0.19 195592200 3809 225.79 51300 51900 50800 67200 36200 51700 51350.01 0.45 0 -28 52100 51900 51500 51300 50900 52000 51400 342 15500 5000 38250 100 1 6649138 3444 27.32 0.61 12 0.06 1896.00 84592.00 57500 20240913 -9.91 47700 20240805 8.60 54700 -5.30 20250103 50000 3.60 20250408 57500 -9.91 20240913 47700 8.60 20240805 0.04 Y 004700 5000 342 억 29895 N N 60 N 00 N
3 20250411 150155 57 100.00 KOSPI 섬유·의류 N N N N N 51200 -500 5 -0.97 43234300 849 50.33 51300 51800 50800 67200 36200 51700 50923.79 0.45 0 46 52100 51900 51500 51300 50900 52000 51400 342 15500 5000 38250 100 1 6649138 3404 27.00 0.61 12 0.01 1896.00 84592.00 57500 20240913 -10.96 47700 20240805 7.34 54700 -6.40 20250103 50000 2.40 20250408 57500 -10.96 20240913 47700 7.34 20240805 0.04 Y 004700 5000 342 억 29895 N N 3 N 00 N
4 20250411 140156 57 100.00 KOSPI 섬유·의류 N N N N N 51300 -400 5 -0.77 41131200 808 47.90 51300 51800 50800 67200 36200 51700 50904.95 0.45 0 63 52100 51900 51500 51300 50900 52000 51400 342 15500 5000 38250 100 1 6649138 3411 27.06 0.61 12 0.01 1896.00 84592.00 57500 20240913 -10.78 47700 20240805 7.55 54700 -6.22 20250103 50000 2.60 20250408 57500 -10.78 20240913 47700 7.55 20240805 0.04 Y 004700 5000 342 억 29895 N N 3 N 00 N
5 20250411 130156 57 100.00 KOSPI 섬유·의류 N N N N N 50900 -800 5 -1.55 41079900 807 47.84 51300 51800 50800 67200 36200 51700 50904.46 0.45 0 63 52100 51900 51500 51300 50900 52000 51400 342 15500 5000 38250 100 1 6649138 3384 26.85 0.60 12 0.01 1896.00 84592.00 57500 20240913 -11.48 47700 20240805 6.71 54700 -6.95 20250103 50000 1.80 20250408 57500 -11.48 20240913 47700 6.71 20240805 0.04 Y 004700 5000 342 억 29895 N N 3 N 00 N
6 20250411 120156 57 100.00 KOSPI 섬유·의류 N N N N N 51000 -700 5 -1.35 39649300 779 46.18 51300 51800 50800 67200 36200 51700 50897.69 0.45 0 70 52100 51900 51500 51300 50900 52000 51400 342 15500 5000 38250 100 1 6649138 3391 26.90 0.60 12 0.01 1896.00 84592.00 57500 20240913 -11.30 47700 20240805 6.92 54700 -6.76 20250103 50000 2.00 20250408 57500 -11.30 20240913 47700 6.92 20240805 0.04 Y 004700 5000 342 억 29895 N N 3 N 00 N
7 20250411 110155 57 100.00 KOSPI 섬유·의류 N N N N N 50800 -900 5 -1.74 37867900 744 44.10 51300 51800 50800 67200 36200 51700 50897.72 0.45 0 77 52100 51900 51500 51300 50900 52000 51400 342 15500 5000 38250 100 1 6649138 3378 26.79 0.60 12 0.01 1896.00 84592.00 57500 20240913 -11.65 47700 20240805 6.50 54700 -7.13 20250103 50000 1.60 20250408 57500 -11.65 20240913 47700 6.50 20240805 0.04 Y 004700 5000 342 억 29895 N N 3 N 00 N
8 20250411 100156 57 100.00 KOSPI 섬유·의류 N N N N N 50900 -800 5 -1.55 32575100 640 37.94 51300 51800 50800 67200 36200 51700 50898.59 0.45 0 104 52100 51900 51500 51300 50900 52000 51400 342 15500 5000 38250 100 1 6649138 3384 26.85 0.60 12 0.01 1896.00 84592.00 57500 20240913 -11.48 47700 20240805 6.71 54700 -6.95 20250103 50000 1.80 20250408 57500 -11.48 20240913 47700 6.71 20240805 0.04 Y 004700 5000 342 억 29895 N N 3 N 00 N
9 20250411 090156 57 100.00 KOSPI 섬유·의류 N N N N N 51800 100 2 0.19 103100 2 0.12 51300 51800 51300 67200 36200 51700 51550.00 0.45 0 1 52100 51900 51500 51300 50900 52000 51400 342 15500 5000 38250 100 1 6649138 3444 27.32 0.61 12 0.00 1896.00 84592.00 57500 20240913 -9.91 47700 20240805 8.60 54700 -5.30 20250103 50000 3.60 20250408 57500 -9.91 20240913 47700 8.60 20240805 0.04 Y 004700 5000 342 억 29895 N N 3 N 00 N
10 20250410 160155 57 100.00 KOSPI 섬유·의류 N N N N N 51700 500 2 0.98 86849150 1687 100.66 51200 51700 51100 66500 35900 51200 51481.42 0.45 0 76 53533 52366 51333 50166 49133 52300 50100 342 15300 5000 37880 100 1 6649138 3438 27.27 0.61 12 0.03 1896.00 84592.00 57500 20240913 -10.09 47700 20240805 8.39 54700 -5.48 20250103 50000 3.40 20250408 57500 -10.09 20240913 47700 8.39 20240805 0.03 Y 004700 5000 342 억 29854 N N 3 N 00 N
11 20250410 150155 57 100.00 KOSPI 섬유·의류 N N N N N 51600 400 2 0.78 76873350 1494 89.14 51200 51700 51100 66500 35900 51200 51454.72 0.45 0 43 53533 52366 51333 50166 49133 52300 50100 342 15300 5000 37880 100 1 6649138 3431 27.22 0.61 12 0.02 1896.00 84592.00 57500 20240913 -10.26 47700 20240805 8.18 54700 -5.67 20250103 50000 3.20 20250408 57500 -10.26 20240913 47700 8.18 20240805 0.03 Y 004700 5000 342 억 29854 N N 178 N 00 N
12 20250410 140155 57 100.00 KOSPI 섬유·의류 N N N N N 51300 100 2 0.20 19140750 373 22.26 51200 51700 51100 66500 35900 51200 51315.68 0.45 0 28 53533 52366 51333 50166 49133 52300 50100 342 15300 5000 37880 100 1 6649138 3411 27.06 0.61 12 0.01 1896.00 84592.00 57500 20240913 -10.78 47700 20240805 7.55 54700 -6.22 20250103 50000 2.60 20250408 57500 -10.78 20240913 47700 7.55 20240805 0.03 Y 004700 5000 342 억 29854 N N 178 N 00 N