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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52000,400,2,0.78,37158500,718,98.90,51700,52100,51300,67000,36200,51600,51752.79,0.40,0,-18,52000,51800,51400,51200,50800,51900,51300,342,15400,5000,36120,100,1,6649138,3458,38.24,0.76,12,0.01,1360.00,68246.00,57500,20240913,-9.57,47700,20240805,9.01,54700,-4.94,20250103,50300,3.38,20250206,57500,-9.57,20240913,47700,9.01,20240805,0.02,N,004700,5000,342 억,,26406,N,N,5,N,00,N
20250318,150200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52000,400,2,0.78,27240700,527,72.59,51700,52100,51300,67000,36200,51600,51690.13,0.40,0,-12,52000,51800,51400,51200,50800,51900,51300,342,15400,5000,36120,100,1,6649138,3458,38.24,0.76,12,0.01,1360.00,68246.00,57500,20240913,-9.57,47700,20240805,9.01,54700,-4.94,20250103,50300,3.38,20250206,57500,-9.57,20240913,47700,9.01,20240805,0.02,N,004700,5000,342 억,,26406,N,N,2,N,00,N
20250318,140159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51700,100,2,0.19,17972050,348,47.93,51700,51800,51300,67000,36200,51600,51643.82,0.40,0,-11,52000,51800,51400,51200,50800,51900,51300,342,15400,5000,36120,100,1,6649138,3438,38.01,0.76,12,0.01,1360.00,68246.00,57500,20240913,-10.09,47700,20240805,8.39,54700,-5.48,20250103,50300,2.78,20250206,57500,-10.09,20240913,47700,8.39,20240805,0.02,N,004700,5000,342 억,,26406,N,N,2,N,00,N
20250318,130159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,-100,5,-0.19,13581100,263,36.23,51700,51800,51300,67000,36200,51600,51639.16,0.40,0,-10,52000,51800,51400,51200,50800,51900,51300,342,15400,5000,36120,100,1,6649138,3424,37.87,0.75,12,0.00,1360.00,68246.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50300,2.39,20250206,57500,-10.43,20240913,47700,7.97,20240805,0.02,N,004700,5000,342 억,,26406,N,N,2,N,00,N
20250318,120159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51400,-200,5,-0.39,13118600,254,34.99,51700,51800,51400,67000,36200,51600,51648.03,0.40,0,-6,52000,51800,51400,51200,50800,51900,51300,342,15400,5000,36120,100,1,6649138,3418,37.79,0.75,12,0.00,1360.00,68246.00,57500,20240913,-10.61,47700,20240805,7.76,54700,-6.03,20250103,50300,2.19,20250206,57500,-10.61,20240913,47700,7.76,20240805,0.02,N,004700,5000,342 억,,26406,N,N,2,N,00,N
20250318,110159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51600,0,3,0.00,10959500,212,29.20,51700,51800,51600,67000,36200,51600,51695.75,0.40,0,-6,52000,51800,51400,51200,50800,51900,51300,342,15400,5000,36120,100,1,6649138,3431,37.94,0.76,12,0.00,1360.00,68246.00,57500,20240913,-10.26,47700,20240805,8.18,54700,-5.67,20250103,50300,2.58,20250206,57500,-10.26,20240913,47700,8.18,20240805,0.02,N,004700,5000,342 억,,26406,N,N,2,N,00,N
20250318,100200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51700,100,2,0.19,51700,1,0.14,51700,51700,51700,67000,36200,51600,51700.00,0.40,0,-1,52000,51800,51400,51200,50800,51900,51300,342,15400,5000,36120,100,1,6649138,3438,38.01,0.76,12,0.00,1360.00,68246.00,57500,20240913,-10.09,47700,20240805,8.39,54700,-5.48,20250103,50300,2.78,20250206,57500,-10.09,20240913,47700,8.39,20240805,0.02,N,004700,5000,342 억,,26406,N,N,2,N,00,N
20250318,090200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51600,0,3,0.00,0,0,0.00,0,0,0,67000,36200,51600,0.00,0.40,0,0,52000,51800,51400,51200,50800,51900,51300,342,15400,5000,36120,100,1,6649138,3431,37.94,0.76,12,0.00,1360.00,68246.00,57500,20240913,-10.26,47700,20240805,8.18,54700,-5.67,20250103,50300,2.58,20250206,57500,-10.26,20240913,47700,8.18,20240805,0.02,N,004700,5000,342 억,,26406,N,N,2,N,00,N
20250317,160159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51600,100,2,0.19,37205300,726,24.15,51500,51600,51000,66900,36100,51500,51246.97,0.40,0,-1,53366,52432,51766,50832,50166,52100,50500,342,15400,5000,36050,100,1,6649138,3431,37.94,0.76,12,0.01,1360.00,68246.00,57500,20240913,-10.26,47700,20240805,8.18,54700,-5.67,20250103,50300,2.58,20250206,57500,-10.26,20240913,47700,8.18,20240805,0.02,N,004700,5000,342 억,,26407,N,N,2,N,00,N
20250317,150159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51000,-500,5,-0.97,24085400,471,15.67,51500,51600,51000,66900,36100,51500,51136.73,0.40,0,-10,53366,52432,51766,50832,50166,52100,50500,342,15400,5000,36050,100,1,6649138,3391,37.50,0.75,12,0.01,1360.00,68246.00,57500,20240913,-11.30,47700,20240805,6.92,54700,-6.76,20250103,50300,1.39,20250206,57500,-11.30,20240913,47700,6.92,20240805,0.02,N,004700,5000,342 억,,26407,N,N,2,N,00,N
20250317,140159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51300,-200,5,-0.39,7184700,140,4.66,51500,51600,51100,66900,36100,51500,51319.29,0.40,0,-10,53366,52432,51766,50832,50166,52100,50500,342,15400,5000,36050,100,1,6649138,3411,37.72,0.75,12,0.00,1360.00,68246.00,57500,20240913,-10.78,47700,20240805,7.55,54700,-6.22,20250103,50300,1.99,20250206,57500,-10.78,20240913,47700,7.55,20240805,0.02,N,004700,5000,342 억,,26407,N,N,2,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 20250318 160159 57 100.00 KOSPI 섬유·의류 N N N N N 52000 400 2 0.78 37158500 718 98.90 51700 52100 51300 67000 36200 51600 51752.79 0.40 0 -18 52000 51800 51400 51200 50800 51900 51300 342 15400 5000 36120 100 1 6649138 3458 38.24 0.76 12 0.01 1360.00 68246.00 57500 20240913 -9.57 47700 20240805 9.01 54700 -4.94 20250103 50300 3.38 20250206 57500 -9.57 20240913 47700 9.01 20240805 0.02 N 004700 5000 342 억 26406 N N 5 N 00 N
3 20250318 150200 57 100.00 KOSPI 섬유·의류 N N N N N 52000 400 2 0.78 27240700 527 72.59 51700 52100 51300 67000 36200 51600 51690.13 0.40 0 -12 52000 51800 51400 51200 50800 51900 51300 342 15400 5000 36120 100 1 6649138 3458 38.24 0.76 12 0.01 1360.00 68246.00 57500 20240913 -9.57 47700 20240805 9.01 54700 -4.94 20250103 50300 3.38 20250206 57500 -9.57 20240913 47700 9.01 20240805 0.02 N 004700 5000 342 억 26406 N N 2 N 00 N
4 20250318 140159 57 100.00 KOSPI 섬유·의류 N N N N N 51700 100 2 0.19 17972050 348 47.93 51700 51800 51300 67000 36200 51600 51643.82 0.40 0 -11 52000 51800 51400 51200 50800 51900 51300 342 15400 5000 36120 100 1 6649138 3438 38.01 0.76 12 0.01 1360.00 68246.00 57500 20240913 -10.09 47700 20240805 8.39 54700 -5.48 20250103 50300 2.78 20250206 57500 -10.09 20240913 47700 8.39 20240805 0.02 N 004700 5000 342 억 26406 N N 2 N 00 N
5 20250318 130159 57 100.00 KOSPI 섬유·의류 N N N N N 51500 -100 5 -0.19 13581100 263 36.23 51700 51800 51300 67000 36200 51600 51639.16 0.40 0 -10 52000 51800 51400 51200 50800 51900 51300 342 15400 5000 36120 100 1 6649138 3424 37.87 0.75 12 0.00 1360.00 68246.00 57500 20240913 -10.43 47700 20240805 7.97 54700 -5.85 20250103 50300 2.39 20250206 57500 -10.43 20240913 47700 7.97 20240805 0.02 N 004700 5000 342 억 26406 N N 2 N 00 N
6 20250318 120159 57 100.00 KOSPI 섬유·의류 N N N N N 51400 -200 5 -0.39 13118600 254 34.99 51700 51800 51400 67000 36200 51600 51648.03 0.40 0 -6 52000 51800 51400 51200 50800 51900 51300 342 15400 5000 36120 100 1 6649138 3418 37.79 0.75 12 0.00 1360.00 68246.00 57500 20240913 -10.61 47700 20240805 7.76 54700 -6.03 20250103 50300 2.19 20250206 57500 -10.61 20240913 47700 7.76 20240805 0.02 N 004700 5000 342 억 26406 N N 2 N 00 N
7 20250318 110159 57 100.00 KOSPI 섬유·의류 N N N N N 51600 0 3 0.00 10959500 212 29.20 51700 51800 51600 67000 36200 51600 51695.75 0.40 0 -6 52000 51800 51400 51200 50800 51900 51300 342 15400 5000 36120 100 1 6649138 3431 37.94 0.76 12 0.00 1360.00 68246.00 57500 20240913 -10.26 47700 20240805 8.18 54700 -5.67 20250103 50300 2.58 20250206 57500 -10.26 20240913 47700 8.18 20240805 0.02 N 004700 5000 342 억 26406 N N 2 N 00 N
8 20250318 100200 57 100.00 KOSPI 섬유·의류 N N N N N 51700 100 2 0.19 51700 1 0.14 51700 51700 51700 67000 36200 51600 51700.00 0.40 0 -1 52000 51800 51400 51200 50800 51900 51300 342 15400 5000 36120 100 1 6649138 3438 38.01 0.76 12 0.00 1360.00 68246.00 57500 20240913 -10.09 47700 20240805 8.39 54700 -5.48 20250103 50300 2.78 20250206 57500 -10.09 20240913 47700 8.39 20240805 0.02 N 004700 5000 342 억 26406 N N 2 N 00 N
9 20250318 090200 57 100.00 KOSPI 섬유·의류 N N N N N 51600 0 3 0.00 0 0 0.00 0 0 0 67000 36200 51600 0.00 0.40 0 0 52000 51800 51400 51200 50800 51900 51300 342 15400 5000 36120 100 1 6649138 3431 37.94 0.76 12 0.00 1360.00 68246.00 57500 20240913 -10.26 47700 20240805 8.18 54700 -5.67 20250103 50300 2.58 20250206 57500 -10.26 20240913 47700 8.18 20240805 0.02 N 004700 5000 342 억 26406 N N 2 N 00 N
10 20250317 160159 57 100.00 KOSPI 섬유·의류 N N N N N 51600 100 2 0.19 37205300 726 24.15 51500 51600 51000 66900 36100 51500 51246.97 0.40 0 -1 53366 52432 51766 50832 50166 52100 50500 342 15400 5000 36050 100 1 6649138 3431 37.94 0.76 12 0.01 1360.00 68246.00 57500 20240913 -10.26 47700 20240805 8.18 54700 -5.67 20250103 50300 2.58 20250206 57500 -10.26 20240913 47700 8.18 20240805 0.02 N 004700 5000 342 억 26407 N N 2 N 00 N
11 20250317 150159 57 100.00 KOSPI 섬유·의류 N N N N N 51000 -500 5 -0.97 24085400 471 15.67 51500 51600 51000 66900 36100 51500 51136.73 0.40 0 -10 53366 52432 51766 50832 50166 52100 50500 342 15400 5000 36050 100 1 6649138 3391 37.50 0.75 12 0.01 1360.00 68246.00 57500 20240913 -11.30 47700 20240805 6.92 54700 -6.76 20250103 50300 1.39 20250206 57500 -11.30 20240913 47700 6.92 20240805 0.02 N 004700 5000 342 억 26407 N N 2 N 00 N
12 20250317 140159 57 100.00 KOSPI 섬유·의류 N N N N N 51300 -200 5 -0.39 7184700 140 4.66 51500 51600 51100 66900 36100 51500 51319.29 0.40 0 -10 53366 52432 51766 50832 50166 52100 50500 342 15400 5000 36050 100 1 6649138 3411 37.72 0.75 12 0.00 1360.00 68246.00 57500 20240913 -10.78 47700 20240805 7.55 54700 -6.22 20250103 50300 1.99 20250206 57500 -10.78 20240913 47700 7.55 20240805 0.02 N 004700 5000 342 억 26407 N N 2 N 00 N