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
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
20250414,160155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51800,0,3,0.00,59170200,1145,30.06,51800,52500,51200,67300,36300,51800,51677.03,0.45,0,0,52600,52200,51500,51100,50400,52400,51300,342,15500,5000,38330,100,1,6649138,3444,27.32,0.61,12,0.02,1896.00,84592.00,57500,20240913,-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,,29862,N,N,60,N,00,N
20250414,150156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51600,-200,5,-0.39,5616700,109,2.86,51800,52500,51200,67300,36300,51800,51529.36,0.45,0,0,52600,52200,51500,51100,50400,52400,51300,342,15500,5000,38330,100,1,6649138,3431,27.22,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.26,47700,20240805,8.18,54700,-5.67,20250103,50000,3.20,20250408,57500,-10.26,20240913,47700,8.18,20240805,0.04,Y,004700,5000,342 억,,29862,N,N,60,N,00,N
20250414,140156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,-300,5,-0.58,4792400,93,2.44,51800,52500,51200,67300,36300,51800,51531.18,0.45,0,0,52600,52200,51500,51100,50400,52400,51300,342,15500,5000,38330,100,1,6649138,3424,27.16,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50000,3.00,20250408,57500,-10.43,20240913,47700,7.97,20240805,0.04,Y,004700,5000,342 억,,29862,N,N,60,N,00,N
20250414,130156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51300,-500,5,-0.97,4123300,80,2.10,51800,52500,51200,67300,36300,51800,51541.25,0.45,0,0,52600,52200,51500,51100,50400,52400,51300,342,15500,5000,38330,100,1,6649138,3411,27.06,0.61,12,0.00,1896.00,84592.00,57500,20240913,-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,,29862,N,N,60,N,00,N
20250414,120156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51600,-200,5,-0.39,2583600,50,1.31,51800,52500,51200,67300,36300,51800,51672.00,0.45,0,0,52600,52200,51500,51100,50400,52400,51300,342,15500,5000,38330,100,1,6649138,3431,27.22,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.26,47700,20240805,8.18,54700,-5.67,20250103,50000,3.20,20250408,57500,-10.26,20240913,47700,8.18,20240805,0.04,Y,004700,5000,342 억,,29862,N,N,60,N,00,N
20250414,110155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51600,-200,5,-0.39,2532000,49,1.29,51800,52500,51200,67300,36300,51800,51673.47,0.45,0,0,52600,52200,51500,51100,50400,52400,51300,342,15500,5000,38330,100,1,6649138,3431,27.22,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.26,47700,20240805,8.18,54700,-5.67,20250103,50000,3.20,20250408,57500,-10.26,20240913,47700,8.18,20240805,0.04,Y,004700,5000,342 억,,29862,N,N,60,N,00,N
20250414,100156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52000,200,2,0.39,2428800,47,1.23,51800,52500,51200,67300,36300,51800,51676.60,0.45,0,0,52600,52200,51500,51100,50400,52400,51300,342,15500,5000,38330,100,1,6649138,3458,27.43,0.61,12,0.00,1896.00,84592.00,57500,20240913,-9.57,47700,20240805,9.01,54700,-4.94,20250103,50000,4.00,20250408,57500,-9.57,20240913,47700,9.01,20240805,0.04,Y,004700,5000,342 억,,29862,N,N,60,N,00,N
20250414,090156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,700,2,1.35,1388300,27,0.71,51800,52500,51200,67300,36300,51800,51418.52,0.45,0,0,52600,52200,51500,51100,50400,52400,51300,342,15500,5000,38330,100,1,6649138,3491,27.69,0.62,12,0.00,1896.00,84592.00,57500,20240913,-8.70,47700,20240805,10.06,54700,-4.02,20250103,50000,5.00,20250408,57500,-8.70,20240913,47700,10.06,20240805,0.04,Y,004700,5000,342 억,,29862,N,N,60,N,00,N
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
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 160155 57 100.00 KOSPI 섬유·의류 N N N N N 51800 0 3 0.00 59170200 1145 30.06 51800 52500 51200 67300 36300 51800 51677.03 0.45 0 0 52600 52200 51500 51100 50400 52400 51300 342 15500 5000 38330 100 1 6649138 3444 27.32 0.61 12 0.02 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 29862 N N 60 N 00 N
3 20250414 150156 57 100.00 KOSPI 섬유·의류 N N N N N 51600 -200 5 -0.39 5616700 109 2.86 51800 52500 51200 67300 36300 51800 51529.36 0.45 0 0 52600 52200 51500 51100 50400 52400 51300 342 15500 5000 38330 100 1 6649138 3431 27.22 0.61 12 0.00 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 0.04 Y 004700 5000 342 억 29862 N N 60 N 00 N
4 20250414 140156 57 100.00 KOSPI 섬유·의류 N N N N N 51500 -300 5 -0.58 4792400 93 2.44 51800 52500 51200 67300 36300 51800 51531.18 0.45 0 0 52600 52200 51500 51100 50400 52400 51300 342 15500 5000 38330 100 1 6649138 3424 27.16 0.61 12 0.00 1896.00 84592.00 57500 20240913 -10.43 47700 20240805 7.97 54700 -5.85 20250103 50000 3.00 20250408 57500 -10.43 20240913 47700 7.97 20240805 0.04 Y 004700 5000 342 억 29862 N N 60 N 00 N
5 20250414 130156 57 100.00 KOSPI 섬유·의류 N N N N N 51300 -500 5 -0.97 4123300 80 2.10 51800 52500 51200 67300 36300 51800 51541.25 0.45 0 0 52600 52200 51500 51100 50400 52400 51300 342 15500 5000 38330 100 1 6649138 3411 27.06 0.61 12 0.00 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 29862 N N 60 N 00 N
6 20250414 120156 57 100.00 KOSPI 섬유·의류 N N N N N 51600 -200 5 -0.39 2583600 50 1.31 51800 52500 51200 67300 36300 51800 51672.00 0.45 0 0 52600 52200 51500 51100 50400 52400 51300 342 15500 5000 38330 100 1 6649138 3431 27.22 0.61 12 0.00 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 0.04 Y 004700 5000 342 억 29862 N N 60 N 00 N
7 20250414 110155 57 100.00 KOSPI 섬유·의류 N N N N N 51600 -200 5 -0.39 2532000 49 1.29 51800 52500 51200 67300 36300 51800 51673.47 0.45 0 0 52600 52200 51500 51100 50400 52400 51300 342 15500 5000 38330 100 1 6649138 3431 27.22 0.61 12 0.00 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 0.04 Y 004700 5000 342 억 29862 N N 60 N 00 N
8 20250414 100156 57 100.00 KOSPI 섬유·의류 N N N N N 52000 200 2 0.39 2428800 47 1.23 51800 52500 51200 67300 36300 51800 51676.60 0.45 0 0 52600 52200 51500 51100 50400 52400 51300 342 15500 5000 38330 100 1 6649138 3458 27.43 0.61 12 0.00 1896.00 84592.00 57500 20240913 -9.57 47700 20240805 9.01 54700 -4.94 20250103 50000 4.00 20250408 57500 -9.57 20240913 47700 9.01 20240805 0.04 Y 004700 5000 342 억 29862 N N 60 N 00 N
9 20250414 090156 57 100.00 KOSPI 섬유·의류 N N N N N 52500 700 2 1.35 1388300 27 0.71 51800 52500 51200 67300 36300 51800 51418.52 0.45 0 0 52600 52200 51500 51100 50400 52400 51300 342 15500 5000 38330 100 1 6649138 3491 27.69 0.62 12 0.00 1896.00 84592.00 57500 20240913 -8.70 47700 20240805 10.06 54700 -4.02 20250103 50000 5.00 20250408 57500 -8.70 20240913 47700 10.06 20240805 0.04 Y 004700 5000 342 억 29862 N N 60 N 00 N
10 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
11 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
12 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