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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004700/price/prices-20250201.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
20250228,160204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,-400,5,-0.74,65556500,1240,131.08,53100,53700,52600,69800,37600,53700,52868.15,0.39,0,234,54366,54032,53366,53032,52366,54200,53200,342,16100,5000,37590,100,1,6649138,3544,39.19,0.78,12,0.02,1360.00,68246.00,60700,20240219,-12.19,47700,20240805,11.74,54700,-2.56,20250103,50300,5.96,20250206,57500,-7.30,20240913,47700,11.74,20240805,0.02,N,004700,5000,342 억,,25958,N,N,0,N,00,N
20250228,150204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-900,5,-1.68,54160300,1026,108.46,53100,53700,52600,69800,37600,53700,52787.82,0.39,0,254,54366,54032,53366,53032,52366,54200,53200,342,16100,5000,37590,100,1,6649138,3511,38.82,0.77,12,0.02,1360.00,68246.00,60700,20240219,-13.01,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57500,-8.17,20240913,47700,10.69,20240805,0.02,N,004700,5000,342 억,,25958,N,N,0,N,00,N
20250228,140204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53100,-600,5,-1.12,46404500,879,92.92,53100,53700,52600,69800,37600,53700,52792.38,0.39,0,250,54366,54032,53366,53032,52366,54200,53200,342,16100,5000,37590,100,1,6649138,3531,39.04,0.78,12,0.01,1360.00,68246.00,60700,20240219,-12.52,47700,20240805,11.32,54700,-2.93,20250103,50300,5.57,20250206,57500,-7.65,20240913,47700,11.32,20240805,0.02,N,004700,5000,342 억,,25958,N,N,0,N,00,N
20250228,130204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53100,-600,5,-1.12,46192200,875,92.49,53100,53700,52600,69800,37600,53700,52791.09,0.39,0,247,54366,54032,53366,53032,52366,54200,53200,342,16100,5000,37590,100,1,6649138,3531,39.04,0.78,12,0.01,1360.00,68246.00,60700,20240219,-12.52,47700,20240805,11.32,54700,-2.93,20250103,50300,5.57,20250206,57500,-7.65,20240913,47700,11.32,20240805,0.02,N,004700,5000,342 억,,25958,N,N,0,N,00,N
20250228,120203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53000,-700,5,-1.30,45662200,865,91.44,53100,53700,52600,69800,37600,53700,52788.67,0.39,0,245,54366,54032,53366,53032,52366,54200,53200,342,16100,5000,37590,100,1,6649138,3524,38.97,0.78,12,0.01,1360.00,68246.00,60700,20240219,-12.69,47700,20240805,11.11,54700,-3.11,20250103,50300,5.37,20250206,57500,-7.83,20240913,47700,11.11,20240805,0.02,N,004700,5000,342 억,,25958,N,N,0,N,00,N
20250228,110203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,-400,5,-0.74,45291100,858,90.70,53100,53700,52600,69800,37600,53700,52786.83,0.39,0,243,54366,54032,53366,53032,52366,54200,53200,342,16100,5000,37590,100,1,6649138,3544,39.19,0.78,12,0.01,1360.00,68246.00,60700,20240219,-12.19,47700,20240805,11.74,54700,-2.56,20250103,50300,5.96,20250206,57500,-7.30,20240913,47700,11.74,20240805,0.02,N,004700,5000,342 억,,25958,N,N,0,N,00,N
20250228,100203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,-400,5,-0.74,7104400,134,14.16,53100,53700,52900,69800,37600,53700,53017.91,0.39,0,7,54366,54032,53366,53032,52366,54200,53200,342,16100,5000,37590,100,1,6649138,3544,39.19,0.78,12,0.00,1360.00,68246.00,60700,20240219,-12.19,47700,20240805,11.74,54700,-2.56,20250103,50300,5.96,20250206,57500,-7.30,20240913,47700,11.74,20240805,0.02,N,004700,5000,342 억,,25958,N,N,0,N,00,N
20250228,090204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53700,0,3,0.00,1379100,26,2.75,53100,53700,53000,69800,37600,53700,53042.31,0.39,0,-1,54366,54032,53366,53032,52366,54200,53200,342,16100,5000,37590,100,1,6649138,3571,39.49,0.79,12,0.00,1360.00,68246.00,60700,20240219,-11.53,47700,20240805,12.58,54700,-1.83,20250103,50300,6.76,20250206,57500,-6.61,20240913,47700,12.58,20240805,0.02,N,004700,5000,342 억,,25958,N,N,0,N,00,N
20250227,160202,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53700,100,2,0.19,50256900,946,61.87,53600,53700,52700,69600,37600,53600,53125.69,0.39,0,152,54133,53866,53333,53066,52533,54000,53200,342,16000,5000,37520,100,1,6649138,3571,39.49,0.79,12,0.01,1360.00,68246.00,60700,20240219,-11.53,47700,20240805,12.58,54700,-1.83,20250103,50300,6.76,20250206,57500,-6.61,20240913,47700,12.58,20240805,0.02,N,004700,5000,342 억,,26105,N,N,4,N,00,N
20250227,150203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,-300,5,-0.56,44743000,843,55.13,53600,53600,52700,69600,37600,53600,53075.92,0.39,0,138,54133,53866,53333,53066,52533,54000,53200,342,16000,5000,37520,100,1,6649138,3544,39.19,0.78,12,0.01,1360.00,68246.00,60700,20240219,-12.19,47700,20240805,11.74,54700,-2.56,20250103,50300,5.96,20250206,57500,-7.30,20240913,47700,11.74,20240805,0.02,N,004700,5000,342 억,,26105,N,N,4,N,00,N
20250227,140203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,-300,5,-0.56,42027500,792,51.80,53600,53600,52700,69600,37600,53600,53065.03,0.39,0,87,54133,53866,53333,53066,52533,54000,53200,342,16000,5000,37520,100,1,6649138,3544,39.19,0.78,12,0.01,1360.00,68246.00,60700,20240219,-12.19,47700,20240805,11.74,54700,-2.56,20250103,50300,5.96,20250206,57500,-7.30,20240913,47700,11.74,20240805,0.02,N,004700,5000,342 억,,26105,N,N,4,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 20250228 160204 57 100.00 KOSPI 섬유·의류 N N N N N 53300 -400 5 -0.74 65556500 1240 131.08 53100 53700 52600 69800 37600 53700 52868.15 0.39 0 234 54366 54032 53366 53032 52366 54200 53200 342 16100 5000 37590 100 1 6649138 3544 39.19 0.78 12 0.02 1360.00 68246.00 60700 20240219 -12.19 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 25958 N N 0 N 00 N
3 20250228 150204 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -900 5 -1.68 54160300 1026 108.46 53100 53700 52600 69800 37600 53700 52787.82 0.39 0 254 54366 54032 53366 53032 52366 54200 53200 342 16100 5000 37590 100 1 6649138 3511 38.82 0.77 12 0.02 1360.00 68246.00 60700 20240219 -13.01 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 25958 N N 0 N 00 N
4 20250228 140204 57 100.00 KOSPI 섬유·의류 N N N N N 53100 -600 5 -1.12 46404500 879 92.92 53100 53700 52600 69800 37600 53700 52792.38 0.39 0 250 54366 54032 53366 53032 52366 54200 53200 342 16100 5000 37590 100 1 6649138 3531 39.04 0.78 12 0.01 1360.00 68246.00 60700 20240219 -12.52 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 25958 N N 0 N 00 N
5 20250228 130204 57 100.00 KOSPI 섬유·의류 N N N N N 53100 -600 5 -1.12 46192200 875 92.49 53100 53700 52600 69800 37600 53700 52791.09 0.39 0 247 54366 54032 53366 53032 52366 54200 53200 342 16100 5000 37590 100 1 6649138 3531 39.04 0.78 12 0.01 1360.00 68246.00 60700 20240219 -12.52 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 25958 N N 0 N 00 N
6 20250228 120203 57 100.00 KOSPI 섬유·의류 N N N N N 53000 -700 5 -1.30 45662200 865 91.44 53100 53700 52600 69800 37600 53700 52788.67 0.39 0 245 54366 54032 53366 53032 52366 54200 53200 342 16100 5000 37590 100 1 6649138 3524 38.97 0.78 12 0.01 1360.00 68246.00 60700 20240219 -12.69 47700 20240805 11.11 54700 -3.11 20250103 50300 5.37 20250206 57500 -7.83 20240913 47700 11.11 20240805 0.02 N 004700 5000 342 억 25958 N N 0 N 00 N
7 20250228 110203 57 100.00 KOSPI 섬유·의류 N N N N N 53300 -400 5 -0.74 45291100 858 90.70 53100 53700 52600 69800 37600 53700 52786.83 0.39 0 243 54366 54032 53366 53032 52366 54200 53200 342 16100 5000 37590 100 1 6649138 3544 39.19 0.78 12 0.01 1360.00 68246.00 60700 20240219 -12.19 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 25958 N N 0 N 00 N
8 20250228 100203 57 100.00 KOSPI 섬유·의류 N N N N N 53300 -400 5 -0.74 7104400 134 14.16 53100 53700 52900 69800 37600 53700 53017.91 0.39 0 7 54366 54032 53366 53032 52366 54200 53200 342 16100 5000 37590 100 1 6649138 3544 39.19 0.78 12 0.00 1360.00 68246.00 60700 20240219 -12.19 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 25958 N N 0 N 00 N
9 20250228 090204 57 100.00 KOSPI 섬유·의류 N N N N N 53700 0 3 0.00 1379100 26 2.75 53100 53700 53000 69800 37600 53700 53042.31 0.39 0 -1 54366 54032 53366 53032 52366 54200 53200 342 16100 5000 37590 100 1 6649138 3571 39.49 0.79 12 0.00 1360.00 68246.00 60700 20240219 -11.53 47700 20240805 12.58 54700 -1.83 20250103 50300 6.76 20250206 57500 -6.61 20240913 47700 12.58 20240805 0.02 N 004700 5000 342 억 25958 N N 0 N 00 N
10 20250227 160202 57 100.00 KOSPI 섬유·의류 N N N N N 53700 100 2 0.19 50256900 946 61.87 53600 53700 52700 69600 37600 53600 53125.69 0.39 0 152 54133 53866 53333 53066 52533 54000 53200 342 16000 5000 37520 100 1 6649138 3571 39.49 0.79 12 0.01 1360.00 68246.00 60700 20240219 -11.53 47700 20240805 12.58 54700 -1.83 20250103 50300 6.76 20250206 57500 -6.61 20240913 47700 12.58 20240805 0.02 N 004700 5000 342 억 26105 N N 4 N 00 N
11 20250227 150203 57 100.00 KOSPI 섬유·의류 N N N N N 53300 -300 5 -0.56 44743000 843 55.13 53600 53600 52700 69600 37600 53600 53075.92 0.39 0 138 54133 53866 53333 53066 52533 54000 53200 342 16000 5000 37520 100 1 6649138 3544 39.19 0.78 12 0.01 1360.00 68246.00 60700 20240219 -12.19 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 26105 N N 4 N 00 N
12 20250227 140203 57 100.00 KOSPI 섬유·의류 N N N N N 53300 -300 5 -0.56 42027500 792 51.80 53600 53600 52700 69600 37600 53600 53065.03 0.39 0 87 54133 53866 53333 53066 52533 54000 53200 342 16000 5000 37520 100 1 6649138 3544 39.19 0.78 12 0.01 1360.00 68246.00 60700 20240219 -12.19 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 26105 N N 4 N 00 N