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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004700/price/prices-20241101.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
20241118,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,53100,-100,5,-0.19,30188200,576,15.53,52300,54200,51800,69100,37300,53200,52410.07,0.40,0,-276,57066,55132,52966,51032,48866,54050,49950,342,15900,5000,37240,100,1,6649138,3531,39.04,0.78,12,0.01,1360.00,68246.00,70900,20240205,-25.11,47700,20240805,11.32,70900,-25.11,20240205,47700,11.32,20240805,70900,-25.11,20240205,47700,11.32,20240805,0.06,N,004700,5000,342 억,,26547,N,N,2,N,00,N
20241118,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,52100,-1100,5,-2.07,23600400,451,12.16,52300,54200,51800,69100,37300,53200,52329.05,0.40,0,-238,57066,55132,52966,51032,48866,54050,49950,342,15900,5000,37240,100,1,6649138,3464,38.31,0.76,12,0.01,1360.00,68246.00,70900,20240205,-26.52,47700,20240805,9.22,70900,-26.52,20240205,47700,9.22,20240805,70900,-26.52,20240205,47700,9.22,20240805,0.06,N,004700,5000,342 억,,26547,N,N,0,N,00,N
20241118,140155,57,100.00,KOSPI,,,N,N,N,N, ,N,52200,-1000,5,-1.88,20527500,392,10.57,52300,54200,52100,69100,37300,53200,52366.07,0.40,0,-184,57066,55132,52966,51032,48866,54050,49950,342,15900,5000,37240,100,1,6649138,3471,38.38,0.76,12,0.01,1360.00,68246.00,70900,20240205,-26.38,47700,20240805,9.43,70900,-26.38,20240205,47700,9.43,20240805,70900,-26.38,20240205,47700,9.43,20240805,0.06,N,004700,5000,342 억,,26547,N,N,0,N,00,N
20241118,130155,57,100.00,KOSPI,,,N,N,N,N, ,N,52300,-900,5,-1.69,15565700,297,8.01,52300,54200,52100,69100,37300,53200,52409.76,0.40,0,-123,57066,55132,52966,51032,48866,54050,49950,342,15900,5000,37240,100,1,6649138,3477,38.46,0.77,12,0.00,1360.00,68246.00,70900,20240205,-26.23,47700,20240805,9.64,70900,-26.23,20240205,47700,9.64,20240805,70900,-26.23,20240205,47700,9.64,20240805,0.06,N,004700,5000,342 억,,26547,N,N,0,N,00,N
20241118,120156,57,100.00,KOSPI,,,N,N,N,N, ,N,52100,-1100,5,-2.07,13792600,263,7.09,52300,54200,52100,69100,37300,53200,52443.35,0.40,0,-96,57066,55132,52966,51032,48866,54050,49950,342,15900,5000,37240,100,1,6649138,3464,38.31,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.52,47700,20240805,9.22,70900,-26.52,20240205,47700,9.22,20240805,70900,-26.52,20240205,47700,9.22,20240805,0.06,N,004700,5000,342 억,,26547,N,N,0,N,00,N
20241118,110155,57,100.00,KOSPI,,,N,N,N,N, ,N,52200,-1000,5,-1.88,10560900,201,5.42,52300,54200,52100,69100,37300,53200,52541.79,0.40,0,-38,57066,55132,52966,51032,48866,54050,49950,342,15900,5000,37240,100,1,6649138,3471,38.38,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.38,47700,20240805,9.43,70900,-26.38,20240205,47700,9.43,20240805,70900,-26.38,20240205,47700,9.43,20240805,0.06,N,004700,5000,342 억,,26547,N,N,0,N,00,N
20241118,100156,57,100.00,KOSPI,,,N,N,N,N, ,N,52500,-700,5,-1.32,3174400,60,1.62,52300,54200,52100,69100,37300,53200,52906.67,0.40,0,-17,57066,55132,52966,51032,48866,54050,49950,342,15900,5000,37240,100,1,6649138,3491,38.60,0.77,12,0.00,1360.00,68246.00,70900,20240205,-25.95,47700,20240805,10.06,70900,-25.95,20240205,47700,10.06,20240805,70900,-25.95,20240205,47700,10.06,20240805,0.06,N,004700,5000,342 억,,26547,N,N,0,N,00,N
20241118,090154,57,100.00,KOSPI,,,N,N,N,N, ,N,52300,-900,5,-1.69,104600,2,0.05,52300,52300,52300,69100,37300,53200,52300.00,0.40,0,0,57066,55132,52966,51032,48866,54050,49950,342,15900,5000,37240,100,1,6649138,3477,38.46,0.77,12,0.00,1360.00,68246.00,70900,20240205,-26.23,47700,20240805,9.64,70900,-26.23,20240205,47700,9.64,20240805,70900,-26.23,20240205,47700,9.64,20240805,0.06,N,004700,5000,342 억,,26547,N,N,0,N,00,N
20241115,160156,57,100.00,KOSPI,,,N,N,N,N, ,N,53200,700,2,1.33,192357600,3708,168.62,54900,54900,50800,68200,36800,52500,51876.38,0.40,0,42,55500,54000,52100,50600,48700,54750,51350,342,15700,5000,36750,100,1,6649138,3537,39.12,0.78,12,0.06,1360.00,68246.00,70900,20240205,-24.96,47700,20240805,11.53,70900,-24.96,20240205,47700,11.53,20240805,70900,-24.96,20240205,47700,11.53,20240805,0.06,N,004700,5000,342 억,,26412,N,N,0,N,00,N
20241115,150200,57,100.00,KOSPI,,,N,N,N,N, ,N,51600,-900,5,-1.71,167875200,3244,147.52,54900,54900,50800,68200,36800,52500,51749.45,0.40,0,174,55500,54000,52100,50600,48700,54750,51350,342,15700,5000,36750,100,1,6649138,3431,37.94,0.76,12,0.05,1360.00,68246.00,70900,20240205,-27.22,47700,20240805,8.18,70900,-27.22,20240205,47700,8.18,20240805,70900,-27.22,20240205,47700,8.18,20240805,0.06,N,004700,5000,342 억,,26412,N,N,0,N,00,N
20241115,140159,57,100.00,KOSPI,,,N,N,N,N, ,N,51400,-1100,5,-2.10,166280300,3213,146.11,54900,54900,50800,68200,36800,52500,51752.35,0.40,0,171,55500,54000,52100,50600,48700,54750,51350,342,15700,5000,36750,100,1,6649138,3418,37.79,0.75,12,0.05,1360.00,68246.00,70900,20240205,-27.50,47700,20240805,7.76,70900,-27.50,20240205,47700,7.76,20240805,70900,-27.50,20240205,47700,7.76,20240805,0.06,N,004700,5000,342 억,,26412,N,N,0,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 20241118 160155 57 100.00 KOSPI N N N N N 53100 -100 5 -0.19 30188200 576 15.53 52300 54200 51800 69100 37300 53200 52410.07 0.40 0 -276 57066 55132 52966 51032 48866 54050 49950 342 15900 5000 37240 100 1 6649138 3531 39.04 0.78 12 0.01 1360.00 68246.00 70900 20240205 -25.11 47700 20240805 11.32 70900 -25.11 20240205 47700 11.32 20240805 70900 -25.11 20240205 47700 11.32 20240805 0.06 N 004700 5000 342 억 26547 N N 2 N 00 N
3 20241118 150155 57 100.00 KOSPI N N N N N 52100 -1100 5 -2.07 23600400 451 12.16 52300 54200 51800 69100 37300 53200 52329.05 0.40 0 -238 57066 55132 52966 51032 48866 54050 49950 342 15900 5000 37240 100 1 6649138 3464 38.31 0.76 12 0.01 1360.00 68246.00 70900 20240205 -26.52 47700 20240805 9.22 70900 -26.52 20240205 47700 9.22 20240805 70900 -26.52 20240205 47700 9.22 20240805 0.06 N 004700 5000 342 억 26547 N N 0 N 00 N
4 20241118 140155 57 100.00 KOSPI N N N N N 52200 -1000 5 -1.88 20527500 392 10.57 52300 54200 52100 69100 37300 53200 52366.07 0.40 0 -184 57066 55132 52966 51032 48866 54050 49950 342 15900 5000 37240 100 1 6649138 3471 38.38 0.76 12 0.01 1360.00 68246.00 70900 20240205 -26.38 47700 20240805 9.43 70900 -26.38 20240205 47700 9.43 20240805 70900 -26.38 20240205 47700 9.43 20240805 0.06 N 004700 5000 342 억 26547 N N 0 N 00 N
5 20241118 130155 57 100.00 KOSPI N N N N N 52300 -900 5 -1.69 15565700 297 8.01 52300 54200 52100 69100 37300 53200 52409.76 0.40 0 -123 57066 55132 52966 51032 48866 54050 49950 342 15900 5000 37240 100 1 6649138 3477 38.46 0.77 12 0.00 1360.00 68246.00 70900 20240205 -26.23 47700 20240805 9.64 70900 -26.23 20240205 47700 9.64 20240805 70900 -26.23 20240205 47700 9.64 20240805 0.06 N 004700 5000 342 억 26547 N N 0 N 00 N
6 20241118 120156 57 100.00 KOSPI N N N N N 52100 -1100 5 -2.07 13792600 263 7.09 52300 54200 52100 69100 37300 53200 52443.35 0.40 0 -96 57066 55132 52966 51032 48866 54050 49950 342 15900 5000 37240 100 1 6649138 3464 38.31 0.76 12 0.00 1360.00 68246.00 70900 20240205 -26.52 47700 20240805 9.22 70900 -26.52 20240205 47700 9.22 20240805 70900 -26.52 20240205 47700 9.22 20240805 0.06 N 004700 5000 342 억 26547 N N 0 N 00 N
7 20241118 110155 57 100.00 KOSPI N N N N N 52200 -1000 5 -1.88 10560900 201 5.42 52300 54200 52100 69100 37300 53200 52541.79 0.40 0 -38 57066 55132 52966 51032 48866 54050 49950 342 15900 5000 37240 100 1 6649138 3471 38.38 0.76 12 0.00 1360.00 68246.00 70900 20240205 -26.38 47700 20240805 9.43 70900 -26.38 20240205 47700 9.43 20240805 70900 -26.38 20240205 47700 9.43 20240805 0.06 N 004700 5000 342 억 26547 N N 0 N 00 N
8 20241118 100156 57 100.00 KOSPI N N N N N 52500 -700 5 -1.32 3174400 60 1.62 52300 54200 52100 69100 37300 53200 52906.67 0.40 0 -17 57066 55132 52966 51032 48866 54050 49950 342 15900 5000 37240 100 1 6649138 3491 38.60 0.77 12 0.00 1360.00 68246.00 70900 20240205 -25.95 47700 20240805 10.06 70900 -25.95 20240205 47700 10.06 20240805 70900 -25.95 20240205 47700 10.06 20240805 0.06 N 004700 5000 342 억 26547 N N 0 N 00 N
9 20241118 090154 57 100.00 KOSPI N N N N N 52300 -900 5 -1.69 104600 2 0.05 52300 52300 52300 69100 37300 53200 52300.00 0.40 0 0 57066 55132 52966 51032 48866 54050 49950 342 15900 5000 37240 100 1 6649138 3477 38.46 0.77 12 0.00 1360.00 68246.00 70900 20240205 -26.23 47700 20240805 9.64 70900 -26.23 20240205 47700 9.64 20240805 70900 -26.23 20240205 47700 9.64 20240805 0.06 N 004700 5000 342 억 26547 N N 0 N 00 N
10 20241115 160156 57 100.00 KOSPI N N N N N 53200 700 2 1.33 192357600 3708 168.62 54900 54900 50800 68200 36800 52500 51876.38 0.40 0 42 55500 54000 52100 50600 48700 54750 51350 342 15700 5000 36750 100 1 6649138 3537 39.12 0.78 12 0.06 1360.00 68246.00 70900 20240205 -24.96 47700 20240805 11.53 70900 -24.96 20240205 47700 11.53 20240805 70900 -24.96 20240205 47700 11.53 20240805 0.06 N 004700 5000 342 억 26412 N N 0 N 00 N
11 20241115 150200 57 100.00 KOSPI N N N N N 51600 -900 5 -1.71 167875200 3244 147.52 54900 54900 50800 68200 36800 52500 51749.45 0.40 0 174 55500 54000 52100 50600 48700 54750 51350 342 15700 5000 36750 100 1 6649138 3431 37.94 0.76 12 0.05 1360.00 68246.00 70900 20240205 -27.22 47700 20240805 8.18 70900 -27.22 20240205 47700 8.18 20240805 70900 -27.22 20240205 47700 8.18 20240805 0.06 N 004700 5000 342 억 26412 N N 0 N 00 N
12 20241115 140159 57 100.00 KOSPI N N N N N 51400 -1100 5 -2.10 166280300 3213 146.11 54900 54900 50800 68200 36800 52500 51752.35 0.40 0 171 55500 54000 52100 50600 48700 54750 51350 342 15700 5000 36750 100 1 6649138 3418 37.79 0.75 12 0.05 1360.00 68246.00 70900 20240205 -27.50 47700 20240805 7.76 70900 -27.50 20240205 47700 7.76 20240805 70900 -27.50 20240205 47700 7.76 20240805 0.06 N 004700 5000 342 억 26412 N N 0 N 00 N