ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004700/price/prices-20250301.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
20250312,160157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,200,2,0.38,20346900,384,38.52,52800,53300,52400,69000,37200,53100,52986.72,0.39,0,-41,55033,54066,52933,51966,50833,54550,52450,342,15900,5000,37170,100,1,6649138,3544,39.19,0.78,12,0.01,1360.00,68246.00,57500,20240913,-7.30,47700,20240805,11.74,54700,-2.56,20250103,50300,5.96,20250206,57500,-7.30,20240913,47700,11.74,20240805,0.02,N,004700,5000,342 억,,25774,N,N,9,N,00,N
20250312,150158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-600,5,-1.13,3797300,72,7.22,52800,52800,52500,69000,37200,53100,52740.28,0.39,0,-29,55033,54066,52933,51966,50833,54550,52450,342,15900,5000,37170,100,1,6649138,3491,38.60,0.77,12,0.00,1360.00,68246.00,57500,20240913,-8.70,47700,20240805,10.06,54700,-4.02,20250103,50300,4.37,20250206,57500,-8.70,20240913,47700,10.06,20240805,0.02,N,004700,5000,342 억,,25774,N,N,1,N,00,N
20250312,140157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-300,5,-0.56,580000,11,1.10,52800,52800,52500,69000,37200,53100,52727.27,0.39,0,0,55033,54066,52933,51966,50833,54550,52450,342,15900,5000,37170,100,1,6649138,3511,38.82,0.77,12,0.00,1360.00,68246.00,57500,20240913,-8.17,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57500,-8.17,20240913,47700,10.69,20240805,0.02,N,004700,5000,342 억,,25774,N,N,1,N,00,N
20250312,130157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-300,5,-0.56,580000,11,1.10,52800,52800,52500,69000,37200,53100,52727.27,0.39,0,0,55033,54066,52933,51966,50833,54550,52450,342,15900,5000,37170,100,1,6649138,3511,38.82,0.77,12,0.00,1360.00,68246.00,57500,20240913,-8.17,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57500,-8.17,20240913,47700,10.69,20240805,0.02,N,004700,5000,342 억,,25774,N,N,1,N,00,N
20250312,120157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-300,5,-0.56,580000,11,1.10,52800,52800,52500,69000,37200,53100,52727.27,0.39,0,0,55033,54066,52933,51966,50833,54550,52450,342,15900,5000,37170,100,1,6649138,3511,38.82,0.77,12,0.00,1360.00,68246.00,57500,20240913,-8.17,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57500,-8.17,20240913,47700,10.69,20240805,0.02,N,004700,5000,342 억,,25774,N,N,1,N,00,N
20250312,110157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-300,5,-0.56,368800,7,0.70,52800,52800,52500,69000,37200,53100,52685.71,0.39,0,0,55033,54066,52933,51966,50833,54550,52450,342,15900,5000,37170,100,1,6649138,3511,38.82,0.77,12,0.00,1360.00,68246.00,57500,20240913,-8.17,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57500,-8.17,20240913,47700,10.69,20240805,0.02,N,004700,5000,342 억,,25774,N,N,1,N,00,N
20250312,100157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-300,5,-0.56,368800,7,0.70,52800,52800,52500,69000,37200,53100,52685.71,0.39,0,0,55033,54066,52933,51966,50833,54550,52450,342,15900,5000,37170,100,1,6649138,3511,38.82,0.77,12,0.00,1360.00,68246.00,57500,20240913,-8.17,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57500,-8.17,20240913,47700,10.69,20240805,0.02,N,004700,5000,342 억,,25774,N,N,1,N,00,N
20250312,090157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53100,0,3,0.00,0,0,0.00,0,0,0,69000,37200,53100,0.00,0.39,0,0,55033,54066,52933,51966,50833,54550,52450,342,15900,5000,37170,100,1,6649138,3531,39.04,0.78,12,0.00,1360.00,68246.00,57500,20240913,-7.65,47700,20240805,11.32,54700,-2.93,20250103,50300,5.57,20250206,57500,-7.65,20240913,47700,11.32,20240805,0.02,N,004700,5000,342 억,,25774,N,N,1,N,00,N
20250311,160157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53100,100,2,0.19,52215200,997,95.41,53000,53900,51800,68900,37100,53000,52372.32,0.39,0,-124,53400,53200,52800,52600,52200,53300,52700,342,15900,5000,37100,100,1,6649138,3531,39.04,0.78,12,0.01,1360.00,68246.00,57500,20240913,-7.65,47700,20240805,11.32,54700,-2.93,20250103,50300,5.57,20250206,57500,-7.65,20240913,47700,11.32,20240805,0.02,N,004700,5000,342 억,,25902,N,N,1,N,00,N
20250311,150157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-500,5,-0.94,43790600,838,80.19,53000,53900,51800,68900,37100,53000,52256.09,0.39,0,-107,53400,53200,52800,52600,52200,53300,52700,342,15900,5000,37100,100,1,6649138,3491,38.60,0.77,12,0.01,1360.00,68246.00,57500,20240913,-8.70,47700,20240805,10.06,54700,-4.02,20250103,50300,4.37,20250206,57500,-8.70,20240913,47700,10.06,20240805,0.02,N,004700,5000,342 억,,25902,N,N,1,N,00,N
20250311,140157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-500,5,-0.94,43790600,838,80.19,53000,53900,51800,68900,37100,53000,52256.09,0.39,0,-107,53400,53200,52800,52600,52200,53300,52700,342,15900,5000,37100,100,1,6649138,3491,38.60,0.77,12,0.01,1360.00,68246.00,57500,20240913,-8.70,47700,20240805,10.06,54700,-4.02,20250103,50300,4.37,20250206,57500,-8.70,20240913,47700,10.06,20240805,0.02,N,004700,5000,342 억,,25902,N,N,1,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 20250312 160157 57 100.00 KOSPI 섬유·의류 N N N N N 53300 200 2 0.38 20346900 384 38.52 52800 53300 52400 69000 37200 53100 52986.72 0.39 0 -41 55033 54066 52933 51966 50833 54550 52450 342 15900 5000 37170 100 1 6649138 3544 39.19 0.78 12 0.01 1360.00 68246.00 57500 20240913 -7.30 47700 20240805 11.74 54700 -2.56 20250103 50300 5.96 20250206 57500 -7.30 20240913 47700 11.74 20240805 0.02 N 004700 5000 342 억 25774 N N 9 N 00 N
3 20250312 150158 57 100.00 KOSPI 섬유·의류 N N N N N 52500 -600 5 -1.13 3797300 72 7.22 52800 52800 52500 69000 37200 53100 52740.28 0.39 0 -29 55033 54066 52933 51966 50833 54550 52450 342 15900 5000 37170 100 1 6649138 3491 38.60 0.77 12 0.00 1360.00 68246.00 57500 20240913 -8.70 47700 20240805 10.06 54700 -4.02 20250103 50300 4.37 20250206 57500 -8.70 20240913 47700 10.06 20240805 0.02 N 004700 5000 342 억 25774 N N 1 N 00 N
4 20250312 140157 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -300 5 -0.56 580000 11 1.10 52800 52800 52500 69000 37200 53100 52727.27 0.39 0 0 55033 54066 52933 51966 50833 54550 52450 342 15900 5000 37170 100 1 6649138 3511 38.82 0.77 12 0.00 1360.00 68246.00 57500 20240913 -8.17 47700 20240805 10.69 54700 -3.47 20250103 50300 4.97 20250206 57500 -8.17 20240913 47700 10.69 20240805 0.02 N 004700 5000 342 억 25774 N N 1 N 00 N
5 20250312 130157 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -300 5 -0.56 580000 11 1.10 52800 52800 52500 69000 37200 53100 52727.27 0.39 0 0 55033 54066 52933 51966 50833 54550 52450 342 15900 5000 37170 100 1 6649138 3511 38.82 0.77 12 0.00 1360.00 68246.00 57500 20240913 -8.17 47700 20240805 10.69 54700 -3.47 20250103 50300 4.97 20250206 57500 -8.17 20240913 47700 10.69 20240805 0.02 N 004700 5000 342 억 25774 N N 1 N 00 N
6 20250312 120157 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -300 5 -0.56 580000 11 1.10 52800 52800 52500 69000 37200 53100 52727.27 0.39 0 0 55033 54066 52933 51966 50833 54550 52450 342 15900 5000 37170 100 1 6649138 3511 38.82 0.77 12 0.00 1360.00 68246.00 57500 20240913 -8.17 47700 20240805 10.69 54700 -3.47 20250103 50300 4.97 20250206 57500 -8.17 20240913 47700 10.69 20240805 0.02 N 004700 5000 342 억 25774 N N 1 N 00 N
7 20250312 110157 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -300 5 -0.56 368800 7 0.70 52800 52800 52500 69000 37200 53100 52685.71 0.39 0 0 55033 54066 52933 51966 50833 54550 52450 342 15900 5000 37170 100 1 6649138 3511 38.82 0.77 12 0.00 1360.00 68246.00 57500 20240913 -8.17 47700 20240805 10.69 54700 -3.47 20250103 50300 4.97 20250206 57500 -8.17 20240913 47700 10.69 20240805 0.02 N 004700 5000 342 억 25774 N N 1 N 00 N
8 20250312 100157 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -300 5 -0.56 368800 7 0.70 52800 52800 52500 69000 37200 53100 52685.71 0.39 0 0 55033 54066 52933 51966 50833 54550 52450 342 15900 5000 37170 100 1 6649138 3511 38.82 0.77 12 0.00 1360.00 68246.00 57500 20240913 -8.17 47700 20240805 10.69 54700 -3.47 20250103 50300 4.97 20250206 57500 -8.17 20240913 47700 10.69 20240805 0.02 N 004700 5000 342 억 25774 N N 1 N 00 N
9 20250312 090157 57 100.00 KOSPI 섬유·의류 N N N N N 53100 0 3 0.00 0 0 0.00 0 0 0 69000 37200 53100 0.00 0.39 0 0 55033 54066 52933 51966 50833 54550 52450 342 15900 5000 37170 100 1 6649138 3531 39.04 0.78 12 0.00 1360.00 68246.00 57500 20240913 -7.65 47700 20240805 11.32 54700 -2.93 20250103 50300 5.57 20250206 57500 -7.65 20240913 47700 11.32 20240805 0.02 N 004700 5000 342 억 25774 N N 1 N 00 N
10 20250311 160157 57 100.00 KOSPI 섬유·의류 N N N N N 53100 100 2 0.19 52215200 997 95.41 53000 53900 51800 68900 37100 53000 52372.32 0.39 0 -124 53400 53200 52800 52600 52200 53300 52700 342 15900 5000 37100 100 1 6649138 3531 39.04 0.78 12 0.01 1360.00 68246.00 57500 20240913 -7.65 47700 20240805 11.32 54700 -2.93 20250103 50300 5.57 20250206 57500 -7.65 20240913 47700 11.32 20240805 0.02 N 004700 5000 342 억 25902 N N 1 N 00 N
11 20250311 150157 57 100.00 KOSPI 섬유·의류 N N N N N 52500 -500 5 -0.94 43790600 838 80.19 53000 53900 51800 68900 37100 53000 52256.09 0.39 0 -107 53400 53200 52800 52600 52200 53300 52700 342 15900 5000 37100 100 1 6649138 3491 38.60 0.77 12 0.01 1360.00 68246.00 57500 20240913 -8.70 47700 20240805 10.06 54700 -4.02 20250103 50300 4.37 20250206 57500 -8.70 20240913 47700 10.06 20240805 0.02 N 004700 5000 342 억 25902 N N 1 N 00 N
12 20250311 140157 57 100.00 KOSPI 섬유·의류 N N N N N 52500 -500 5 -0.94 43790600 838 80.19 53000 53900 51800 68900 37100 53000 52256.09 0.39 0 -107 53400 53200 52800 52600 52200 53300 52700 342 15900 5000 37100 100 1 6649138 3491 38.60 0.77 12 0.01 1360.00 68246.00 57500 20240913 -8.70 47700 20240805 10.06 54700 -4.02 20250103 50300 4.37 20250206 57500 -8.70 20240913 47700 10.06 20240805 0.02 N 004700 5000 342 억 25902 N N 1 N 00 N