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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,-100,5,-0.19,19646400,371,49.53,53000,53800,52700,69400,37400,53400,52955.26,0.40,0,-9,54200,53800,53100,52700,52000,54000,52900,342,16000,5000,37380,100,1,6649138,3544,39.19,0.78,12,0.01,1360.00,68246.00,64000,20240208,-16.72,47700,20240805,11.74,54700,-2.56,20250103,50300,5.96,20250206,57800,-7.79,20240222,47700,11.74,20240805,0.02,N,004700,5000,342 억,,26317,N,N,4,N,00,N
20250221,150200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-500,5,-0.94,10466600,198,26.44,53000,53800,52700,69400,37400,53400,52861.62,0.40,0,10,54200,53800,53100,52700,52000,54000,52900,342,16000,5000,37380,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,64000,20240208,-17.34,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57800,-8.48,20240222,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26317,N,N,0,N,00,N
20250221,140200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-500,5,-0.94,6720900,127,16.96,53000,53800,52800,69400,37400,53400,52920.47,0.40,0,11,54200,53800,53100,52700,52000,54000,52900,342,16000,5000,37380,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,64000,20240208,-17.34,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57800,-8.48,20240222,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26317,N,N,0,N,00,N
20250221,130200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-600,5,-1.12,6456400,122,16.29,53000,53800,52800,69400,37400,53400,52921.31,0.40,0,7,54200,53800,53100,52700,52000,54000,52900,342,16000,5000,37380,100,1,6649138,3511,38.82,0.77,12,0.00,1360.00,68246.00,64000,20240208,-17.50,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57800,-8.65,20240222,47700,10.69,20240805,0.02,N,004700,5000,342 억,,26317,N,N,0,N,00,N
20250221,120201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-500,5,-0.94,4450000,84,11.21,53000,53800,52800,69400,37400,53400,52976.19,0.40,0,8,54200,53800,53100,52700,52000,54000,52900,342,16000,5000,37380,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,64000,20240208,-17.34,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57800,-8.48,20240222,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26317,N,N,0,N,00,N
20250221,110200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-500,5,-0.94,3497700,66,8.81,53000,53800,52800,69400,37400,53400,52995.45,0.40,0,9,54200,53800,53100,52700,52000,54000,52900,342,16000,5000,37380,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,64000,20240208,-17.34,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57800,-8.48,20240222,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26317,N,N,0,N,00,N
20250221,100201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-500,5,-0.94,1486100,28,3.74,53000,53800,52900,69400,37400,53400,53075.00,0.40,0,10,54200,53800,53100,52700,52000,54000,52900,342,16000,5000,37380,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,64000,20240208,-17.34,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57800,-8.48,20240222,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26317,N,N,0,N,00,N
20250221,090201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53800,400,2,0.75,797200,15,2.00,53000,53800,53000,69400,37400,53400,53146.67,0.40,0,12,54200,53800,53100,52700,52000,54000,52900,342,16000,5000,37380,100,1,6649138,3577,39.56,0.79,12,0.00,1360.00,68246.00,64000,20240208,-15.94,47700,20240805,12.79,54700,-1.65,20250103,50300,6.96,20250206,57800,-6.92,20240222,47700,12.79,20240805,0.02,N,004700,5000,342 억,,26317,N,N,0,N,00,N
20250220,160200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53400,100,2,0.19,39731300,749,51.76,53300,53500,52400,69200,37400,53300,53045.79,0.40,0,-42,53966,53632,53066,52732,52166,53800,52900,342,15900,5000,37310,100,1,6649138,3551,39.26,0.78,12,0.01,1360.00,68246.00,64000,20240208,-16.56,47700,20240805,11.95,54700,-2.38,20250103,50300,6.16,20250206,60200,-11.30,20240220,47700,11.95,20240805,0.02,N,004700,5000,342 억,,26424,N,N,5,N,00,N
20250220,150200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-400,5,-0.75,15423700,293,20.25,53300,53500,52400,69200,37400,53300,52640.61,0.40,0,51,53966,53632,53066,52732,52166,53800,52900,342,15900,5000,37310,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,64000,20240208,-17.34,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,60200,-12.13,20240220,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26424,N,N,5,N,00,N
20250220,140201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-800,5,-1.50,13678800,260,17.97,53300,53500,52400,69200,37400,53300,52610.77,0.40,0,30,53966,53632,53066,52732,52166,53800,52900,342,15900,5000,37310,100,1,6649138,3491,38.60,0.77,12,0.00,1360.00,68246.00,64000,20240208,-17.97,47700,20240805,10.06,54700,-4.02,20250103,50300,4.37,20250206,60200,-12.79,20240220,47700,10.06,20240805,0.02,N,004700,5000,342 억,,26424,N,N,5,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 20250221 160200 57 100.00 KOSPI 섬유·의류 N N N N N 53300 -100 5 -0.19 19646400 371 49.53 53000 53800 52700 69400 37400 53400 52955.26 0.40 0 -9 54200 53800 53100 52700 52000 54000 52900 342 16000 5000 37380 100 1 6649138 3544 39.19 0.78 12 0.01 1360.00 68246.00 64000 20240208 -16.72 47700 20240805 11.74 54700 -2.56 20250103 50300 5.96 20250206 57800 -7.79 20240222 47700 11.74 20240805 0.02 N 004700 5000 342 억 26317 N N 4 N 00 N
3 20250221 150200 57 100.00 KOSPI 섬유·의류 N N N N N 52900 -500 5 -0.94 10466600 198 26.44 53000 53800 52700 69400 37400 53400 52861.62 0.40 0 10 54200 53800 53100 52700 52000 54000 52900 342 16000 5000 37380 100 1 6649138 3517 38.90 0.78 12 0.00 1360.00 68246.00 64000 20240208 -17.34 47700 20240805 10.90 54700 -3.29 20250103 50300 5.17 20250206 57800 -8.48 20240222 47700 10.90 20240805 0.02 N 004700 5000 342 억 26317 N N 0 N 00 N
4 20250221 140200 57 100.00 KOSPI 섬유·의류 N N N N N 52900 -500 5 -0.94 6720900 127 16.96 53000 53800 52800 69400 37400 53400 52920.47 0.40 0 11 54200 53800 53100 52700 52000 54000 52900 342 16000 5000 37380 100 1 6649138 3517 38.90 0.78 12 0.00 1360.00 68246.00 64000 20240208 -17.34 47700 20240805 10.90 54700 -3.29 20250103 50300 5.17 20250206 57800 -8.48 20240222 47700 10.90 20240805 0.02 N 004700 5000 342 억 26317 N N 0 N 00 N
5 20250221 130200 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -600 5 -1.12 6456400 122 16.29 53000 53800 52800 69400 37400 53400 52921.31 0.40 0 7 54200 53800 53100 52700 52000 54000 52900 342 16000 5000 37380 100 1 6649138 3511 38.82 0.77 12 0.00 1360.00 68246.00 64000 20240208 -17.50 47700 20240805 10.69 54700 -3.47 20250103 50300 4.97 20250206 57800 -8.65 20240222 47700 10.69 20240805 0.02 N 004700 5000 342 억 26317 N N 0 N 00 N
6 20250221 120201 57 100.00 KOSPI 섬유·의류 N N N N N 52900 -500 5 -0.94 4450000 84 11.21 53000 53800 52800 69400 37400 53400 52976.19 0.40 0 8 54200 53800 53100 52700 52000 54000 52900 342 16000 5000 37380 100 1 6649138 3517 38.90 0.78 12 0.00 1360.00 68246.00 64000 20240208 -17.34 47700 20240805 10.90 54700 -3.29 20250103 50300 5.17 20250206 57800 -8.48 20240222 47700 10.90 20240805 0.02 N 004700 5000 342 억 26317 N N 0 N 00 N
7 20250221 110200 57 100.00 KOSPI 섬유·의류 N N N N N 52900 -500 5 -0.94 3497700 66 8.81 53000 53800 52800 69400 37400 53400 52995.45 0.40 0 9 54200 53800 53100 52700 52000 54000 52900 342 16000 5000 37380 100 1 6649138 3517 38.90 0.78 12 0.00 1360.00 68246.00 64000 20240208 -17.34 47700 20240805 10.90 54700 -3.29 20250103 50300 5.17 20250206 57800 -8.48 20240222 47700 10.90 20240805 0.02 N 004700 5000 342 억 26317 N N 0 N 00 N
8 20250221 100201 57 100.00 KOSPI 섬유·의류 N N N N N 52900 -500 5 -0.94 1486100 28 3.74 53000 53800 52900 69400 37400 53400 53075.00 0.40 0 10 54200 53800 53100 52700 52000 54000 52900 342 16000 5000 37380 100 1 6649138 3517 38.90 0.78 12 0.00 1360.00 68246.00 64000 20240208 -17.34 47700 20240805 10.90 54700 -3.29 20250103 50300 5.17 20250206 57800 -8.48 20240222 47700 10.90 20240805 0.02 N 004700 5000 342 억 26317 N N 0 N 00 N
9 20250221 090201 57 100.00 KOSPI 섬유·의류 N N N N N 53800 400 2 0.75 797200 15 2.00 53000 53800 53000 69400 37400 53400 53146.67 0.40 0 12 54200 53800 53100 52700 52000 54000 52900 342 16000 5000 37380 100 1 6649138 3577 39.56 0.79 12 0.00 1360.00 68246.00 64000 20240208 -15.94 47700 20240805 12.79 54700 -1.65 20250103 50300 6.96 20250206 57800 -6.92 20240222 47700 12.79 20240805 0.02 N 004700 5000 342 억 26317 N N 0 N 00 N
10 20250220 160200 57 100.00 KOSPI 섬유·의류 N N N N N 53400 100 2 0.19 39731300 749 51.76 53300 53500 52400 69200 37400 53300 53045.79 0.40 0 -42 53966 53632 53066 52732 52166 53800 52900 342 15900 5000 37310 100 1 6649138 3551 39.26 0.78 12 0.01 1360.00 68246.00 64000 20240208 -16.56 47700 20240805 11.95 54700 -2.38 20250103 50300 6.16 20250206 60200 -11.30 20240220 47700 11.95 20240805 0.02 N 004700 5000 342 억 26424 N N 5 N 00 N
11 20250220 150200 57 100.00 KOSPI 섬유·의류 N N N N N 52900 -400 5 -0.75 15423700 293 20.25 53300 53500 52400 69200 37400 53300 52640.61 0.40 0 51 53966 53632 53066 52732 52166 53800 52900 342 15900 5000 37310 100 1 6649138 3517 38.90 0.78 12 0.00 1360.00 68246.00 64000 20240208 -17.34 47700 20240805 10.90 54700 -3.29 20250103 50300 5.17 20250206 60200 -12.13 20240220 47700 10.90 20240805 0.02 N 004700 5000 342 억 26424 N N 5 N 00 N
12 20250220 140201 57 100.00 KOSPI 섬유·의류 N N N N N 52500 -800 5 -1.50 13678800 260 17.97 53300 53500 52400 69200 37400 53300 52610.77 0.40 0 30 53966 53632 53066 52732 52166 53800 52900 342 15900 5000 37310 100 1 6649138 3491 38.60 0.77 12 0.00 1360.00 68246.00 64000 20240208 -17.97 47700 20240805 10.06 54700 -4.02 20250103 50300 4.37 20250206 60200 -12.79 20240220 47700 10.06 20240805 0.02 N 004700 5000 342 억 26424 N N 5 N 00 N