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
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
20250414,160145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3795,85,2,2.29,572773740,151659,176.98,3685,3840,3685,4820,2600,3710,3776.72,0.00,0,80031,3810,3760,3670,3620,3530,3785,3645,212,1110,500,2670,5,1,40202158,1526,210.83,0.78,09,0.38,18.00,4835.00,4890,20241216,-22.39,2020,20240415,87.87,4495,-15.57,20250103,3345,13.45,20250205,4890,-22.39,20241216,2020,87.87,20240415,2.00,Y,003610,500,211 억,,0,N,N,9088,N,00,N
20250414,150146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3805,95,2,2.56,563335825,149172,174.08,3685,3840,3685,4820,2600,3710,3776.42,0.00,0,79250,3810,3760,3670,3620,3530,3785,3645,212,1110,500,2670,5,1,40202158,1530,211.39,0.79,09,0.37,18.00,4835.00,4890,20241216,-22.19,2020,20240415,88.37,4495,-15.35,20250103,3345,13.75,20250205,4890,-22.19,20241216,2020,88.37,20240415,2.00,Y,003610,500,211 억,,0,N,N,5519,N,00,N
20250414,140145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3820,110,2,2.96,483031030,128068,149.45,3685,3840,3685,4820,2600,3710,3771.68,0.00,0,67695,3810,3760,3670,3620,3530,3785,3645,212,1110,500,2670,5,1,40202158,1536,212.22,0.79,09,0.32,18.00,4835.00,4890,20241216,-21.88,2020,20240415,89.11,4495,-15.02,20250103,3345,14.20,20250205,4890,-21.88,20241216,2020,89.11,20240415,2.00,Y,003610,500,211 억,,0,N,N,5519,N,00,N
20250414,130146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3760,50,2,1.35,200598510,53419,62.34,3685,3800,3685,4820,2600,3710,3755.19,0.00,0,-1517,3810,3760,3670,3620,3530,3785,3645,212,1110,500,2670,5,1,40202158,1512,208.89,0.78,09,0.13,18.00,4835.00,4890,20241216,-23.11,2020,20240415,86.14,4495,-16.35,20250103,3345,12.41,20250205,4890,-23.11,20241216,2020,86.14,20240415,2.00,Y,003610,500,211 억,,0,N,N,5519,N,00,N
20250414,120146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3765,55,2,1.48,182543355,48622,56.74,3685,3800,3685,4820,2600,3710,3754.34,0.00,0,-552,3810,3760,3670,3620,3530,3785,3645,212,1110,500,2670,5,1,40202158,1514,209.17,0.78,09,0.12,18.00,4835.00,4890,20241216,-23.01,2020,20240415,86.39,4495,-16.24,20250103,3345,12.56,20250205,4890,-23.01,20241216,2020,86.39,20240415,2.00,Y,003610,500,211 억,,0,N,N,5519,N,00,N
20250414,110145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3765,55,2,1.48,157440700,41960,48.97,3685,3800,3685,4820,2600,3710,3752.16,0.00,0,1594,3810,3760,3670,3620,3530,3785,3645,212,1110,500,2670,5,1,40202158,1514,209.17,0.78,09,0.10,18.00,4835.00,4890,20241216,-23.01,2020,20240415,86.39,4495,-16.24,20250103,3345,12.56,20250205,4890,-23.01,20241216,2020,86.39,20240415,2.00,Y,003610,500,211 억,,0,N,N,5519,N,00,N
20250414,100146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3710,0,3,0.00,97887930,26084,30.44,3685,3800,3685,4820,2600,3710,3752.80,0.00,0,-4893,3810,3760,3670,3620,3530,3785,3645,212,1110,500,2670,5,1,40202158,1492,206.11,0.77,09,0.06,18.00,4835.00,4890,20241216,-24.13,2020,20240415,83.66,4495,-17.46,20250103,3345,10.91,20250205,4890,-24.13,20241216,2020,83.66,20240415,2.00,Y,003610,500,211 억,,0,N,N,5519,N,00,N
20250414,090145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3730,20,2,0.54,4537860,1219,1.42,3685,3730,3685,4820,2600,3710,3722.61,0.00,0,-843,3810,3760,3670,3620,3530,3785,3645,212,1110,500,2670,5,1,40202158,1500,207.22,0.77,09,0.00,18.00,4835.00,4890,20241216,-23.72,2020,20240415,84.65,4495,-17.02,20250103,3345,11.51,20250205,4890,-23.72,20241216,2020,84.65,20240415,2.00,Y,003610,500,211 억,,0,N,N,5519,N,00,N
20250411,160145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3710,70,2,1.92,314382480,85693,77.18,3615,3720,3580,4730,2550,3640,3656.14,0.00,0,16880,3830,3735,3645,3550,3460,3782,3597,212,1090,500,2620,5,1,40202158,1492,206.11,0.77,09,0.21,18.00,4835.00,4890,20241216,-24.13,2020,20240415,83.66,4495,-17.46,20250103,3345,10.91,20250205,4890,-24.13,20241216,2020,83.66,20240415,2.38,Y,003610,500,211 억,,0,N,N,5519,N,00,N
20250411,150145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3705,65,2,1.79,235889440,64535,58.12,3615,3720,3580,4730,2550,3640,3655.22,0.00,0,17767,3830,3735,3645,3550,3460,3782,3597,212,1090,500,2620,5,1,40202158,1489,205.83,0.77,09,0.16,18.00,4835.00,4890,20241216,-24.23,2020,20240415,83.42,4495,-17.58,20250103,3345,10.76,20250205,4890,-24.23,20241216,2020,83.42,20240415,2.38,Y,003610,500,211 억,,0,N,N,5207,N,00,N
20250411,140146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3700,60,2,1.65,226021075,61874,55.73,3615,3710,3580,4730,2550,3640,3652.92,0.00,0,17046,3830,3735,3645,3550,3460,3782,3597,212,1090,500,2620,5,1,40202158,1487,205.56,0.77,09,0.15,18.00,4835.00,4890,20241216,-24.34,2020,20240415,83.17,4495,-17.69,20250103,3345,10.61,20250205,4890,-24.34,20241216,2020,83.17,20240415,2.38,Y,003610,500,211 억,,0,N,N,5207,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 160145 57 100.00 KOSPI 섬유·의류 N N N N N 3795 85 2 2.29 572773740 151659 176.98 3685 3840 3685 4820 2600 3710 3776.72 0.00 0 80031 3810 3760 3670 3620 3530 3785 3645 212 1110 500 2670 5 1 40202158 1526 210.83 0.78 09 0.38 18.00 4835.00 4890 20241216 -22.39 2020 20240415 87.87 4495 -15.57 20250103 3345 13.45 20250205 4890 -22.39 20241216 2020 87.87 20240415 2.00 Y 003610 500 211 억 0 N N 9088 N 00 N
3 20250414 150146 57 100.00 KOSPI 섬유·의류 N N N N N 3805 95 2 2.56 563335825 149172 174.08 3685 3840 3685 4820 2600 3710 3776.42 0.00 0 79250 3810 3760 3670 3620 3530 3785 3645 212 1110 500 2670 5 1 40202158 1530 211.39 0.79 09 0.37 18.00 4835.00 4890 20241216 -22.19 2020 20240415 88.37 4495 -15.35 20250103 3345 13.75 20250205 4890 -22.19 20241216 2020 88.37 20240415 2.00 Y 003610 500 211 억 0 N N 5519 N 00 N
4 20250414 140145 57 100.00 KOSPI 섬유·의류 N N N N N 3820 110 2 2.96 483031030 128068 149.45 3685 3840 3685 4820 2600 3710 3771.68 0.00 0 67695 3810 3760 3670 3620 3530 3785 3645 212 1110 500 2670 5 1 40202158 1536 212.22 0.79 09 0.32 18.00 4835.00 4890 20241216 -21.88 2020 20240415 89.11 4495 -15.02 20250103 3345 14.20 20250205 4890 -21.88 20241216 2020 89.11 20240415 2.00 Y 003610 500 211 억 0 N N 5519 N 00 N
5 20250414 130146 57 100.00 KOSPI 섬유·의류 N N N N N 3760 50 2 1.35 200598510 53419 62.34 3685 3800 3685 4820 2600 3710 3755.19 0.00 0 -1517 3810 3760 3670 3620 3530 3785 3645 212 1110 500 2670 5 1 40202158 1512 208.89 0.78 09 0.13 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 2.00 Y 003610 500 211 억 0 N N 5519 N 00 N
6 20250414 120146 57 100.00 KOSPI 섬유·의류 N N N N N 3765 55 2 1.48 182543355 48622 56.74 3685 3800 3685 4820 2600 3710 3754.34 0.00 0 -552 3810 3760 3670 3620 3530 3785 3645 212 1110 500 2670 5 1 40202158 1514 209.17 0.78 09 0.12 18.00 4835.00 4890 20241216 -23.01 2020 20240415 86.39 4495 -16.24 20250103 3345 12.56 20250205 4890 -23.01 20241216 2020 86.39 20240415 2.00 Y 003610 500 211 억 0 N N 5519 N 00 N
7 20250414 110145 57 100.00 KOSPI 섬유·의류 N N N N N 3765 55 2 1.48 157440700 41960 48.97 3685 3800 3685 4820 2600 3710 3752.16 0.00 0 1594 3810 3760 3670 3620 3530 3785 3645 212 1110 500 2670 5 1 40202158 1514 209.17 0.78 09 0.10 18.00 4835.00 4890 20241216 -23.01 2020 20240415 86.39 4495 -16.24 20250103 3345 12.56 20250205 4890 -23.01 20241216 2020 86.39 20240415 2.00 Y 003610 500 211 억 0 N N 5519 N 00 N
8 20250414 100146 57 100.00 KOSPI 섬유·의류 N N N N N 3710 0 3 0.00 97887930 26084 30.44 3685 3800 3685 4820 2600 3710 3752.80 0.00 0 -4893 3810 3760 3670 3620 3530 3785 3645 212 1110 500 2670 5 1 40202158 1492 206.11 0.77 09 0.06 18.00 4835.00 4890 20241216 -24.13 2020 20240415 83.66 4495 -17.46 20250103 3345 10.91 20250205 4890 -24.13 20241216 2020 83.66 20240415 2.00 Y 003610 500 211 억 0 N N 5519 N 00 N
9 20250414 090145 57 100.00 KOSPI 섬유·의류 N N N N N 3730 20 2 0.54 4537860 1219 1.42 3685 3730 3685 4820 2600 3710 3722.61 0.00 0 -843 3810 3760 3670 3620 3530 3785 3645 212 1110 500 2670 5 1 40202158 1500 207.22 0.77 09 0.00 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 2.00 Y 003610 500 211 억 0 N N 5519 N 00 N
10 20250411 160145 57 100.00 KOSPI 섬유·의류 N N N N N 3710 70 2 1.92 314382480 85693 77.18 3615 3720 3580 4730 2550 3640 3656.14 0.00 0 16880 3830 3735 3645 3550 3460 3782 3597 212 1090 500 2620 5 1 40202158 1492 206.11 0.77 09 0.21 18.00 4835.00 4890 20241216 -24.13 2020 20240415 83.66 4495 -17.46 20250103 3345 10.91 20250205 4890 -24.13 20241216 2020 83.66 20240415 2.38 Y 003610 500 211 억 0 N N 5519 N 00 N
11 20250411 150145 57 100.00 KOSPI 섬유·의류 N N N N N 3705 65 2 1.79 235889440 64535 58.12 3615 3720 3580 4730 2550 3640 3655.22 0.00 0 17767 3830 3735 3645 3550 3460 3782 3597 212 1090 500 2620 5 1 40202158 1489 205.83 0.77 09 0.16 18.00 4835.00 4890 20241216 -24.23 2020 20240415 83.42 4495 -17.58 20250103 3345 10.76 20250205 4890 -24.23 20241216 2020 83.42 20240415 2.38 Y 003610 500 211 억 0 N N 5207 N 00 N
12 20250411 140146 57 100.00 KOSPI 섬유·의류 N N N N N 3700 60 2 1.65 226021075 61874 55.73 3615 3710 3580 4730 2550 3640 3652.92 0.00 0 17046 3830 3735 3645 3550 3460 3782 3597 212 1090 500 2620 5 1 40202158 1487 205.56 0.77 09 0.15 18.00 4835.00 4890 20241216 -24.34 2020 20240415 83.17 4495 -17.69 20250103 3345 10.61 20250205 4890 -24.34 20241216 2020 83.17 20240415 2.38 Y 003610 500 211 억 0 N N 5207 N 00 N