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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,-100,5,-0.19,76398600,1447,80.08,53000,53400,52500,69400,37400,53400,52797.93,0.40,0,-403,54066,53732,53166,52832,52266,53900,53000,342,16000,5000,37380,100,1,6649138,3544,39.19,0.78,12,0.02,1360.00,68246.00,68100,20240206,-21.73,47700,20240805,11.74,54700,-2.56,20250103,50300,5.96,20250206,60700,-12.19,20240219,47700,11.74,20240805,0.02,N,004700,5000,342 억,,26537,N,N,5,N,00,N
20250219,150200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52600,-800,5,-1.50,48550500,921,50.97,53000,53400,52500,69400,37400,53400,52714.98,0.40,0,-295,54066,53732,53166,52832,52266,53900,53000,342,16000,5000,37380,100,1,6649138,3497,38.68,0.77,12,0.01,1360.00,68246.00,68100,20240206,-22.76,47700,20240805,10.27,54700,-3.84,20250103,50300,4.57,20250206,60700,-13.34,20240219,47700,10.27,20240805,0.02,N,004700,5000,342 억,,26537,N,N,0,N,00,N
20250219,140159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52600,-800,5,-1.50,38122100,723,40.01,53000,53400,52500,69400,37400,53400,52727.66,0.40,0,-208,54066,53732,53166,52832,52266,53900,53000,342,16000,5000,37380,100,1,6649138,3497,38.68,0.77,12,0.01,1360.00,68246.00,68100,20240206,-22.76,47700,20240805,10.27,54700,-3.84,20250103,50300,4.57,20250206,60700,-13.34,20240219,47700,10.27,20240805,0.02,N,004700,5000,342 억,,26537,N,N,0,N,00,N
20250219,130159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-900,5,-1.69,32650200,619,34.26,53000,53400,52500,69400,37400,53400,52746.69,0.40,0,-106,54066,53732,53166,52832,52266,53900,53000,342,16000,5000,37380,100,1,6649138,3491,38.60,0.77,12,0.01,1360.00,68246.00,68100,20240206,-22.91,47700,20240805,10.06,54700,-4.02,20250103,50300,4.37,20250206,60700,-13.51,20240219,47700,10.06,20240805,0.02,N,004700,5000,342 억,,26537,N,N,0,N,00,N
20250219,120159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-600,5,-1.12,6929100,131,7.25,53000,53400,52600,69400,37400,53400,52893.89,0.40,0,-51,54066,53732,53166,52832,52266,53900,53000,342,16000,5000,37380,100,1,6649138,3511,38.82,0.77,12,0.00,1360.00,68246.00,68100,20240206,-22.47,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,60700,-13.01,20240219,47700,10.69,20240805,0.02,N,004700,5000,342 억,,26537,N,N,0,N,00,N
20250219,110200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-600,5,-1.12,6134400,116,6.42,53000,53400,52600,69400,37400,53400,52882.76,0.40,0,-41,54066,53732,53166,52832,52266,53900,53000,342,16000,5000,37380,100,1,6649138,3511,38.82,0.77,12,0.00,1360.00,68246.00,68100,20240206,-22.47,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,60700,-13.01,20240219,47700,10.69,20240805,0.02,N,004700,5000,342 억,,26537,N,N,0,N,00,N
20250219,100159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52700,-700,5,-1.31,4283700,81,4.48,53000,53400,52600,69400,37400,53400,52885.19,0.40,0,-16,54066,53732,53166,52832,52266,53900,53000,342,16000,5000,37380,100,1,6649138,3504,38.75,0.77,12,0.00,1360.00,68246.00,68100,20240206,-22.61,47700,20240805,10.48,54700,-3.66,20250103,50300,4.77,20250206,60700,-13.18,20240219,47700,10.48,20240805,0.02,N,004700,5000,342 억,,26537,N,N,0,N,00,N
20250219,090159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53200,-200,5,-0.37,689200,13,0.72,53000,53200,53000,69400,37400,53400,53015.38,0.40,0,1,54066,53732,53166,52832,52266,53900,53000,342,16000,5000,37380,100,1,6649138,3537,39.12,0.78,12,0.00,1360.00,68246.00,68100,20240206,-21.88,47700,20240805,11.53,54700,-2.74,20250103,50300,5.77,20250206,60700,-12.36,20240219,47700,11.53,20240805,0.02,N,004700,5000,342 억,,26537,N,N,0,N,00,N
20250218,160159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53400,-300,5,-0.56,95582500,1807,93.34,53200,53500,52600,69800,37600,53700,52895.68,0.40,0,-553,54300,54000,53400,53100,52500,54150,53250,342,16100,5000,37590,100,1,6649138,3551,39.26,0.78,12,0.03,1360.00,68246.00,70900,20240205,-24.68,47700,20240805,11.95,54700,-2.38,20250103,50300,6.16,20250206,60700,-12.03,20240219,47700,11.95,20240805,0.02,N,004700,5000,342 억,,26789,N,N,2,N,00,N
20250218,150159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-800,5,-1.49,77970600,1475,76.19,53200,53400,52700,69800,37600,53700,52861.42,0.40,0,-457,54300,54000,53400,53100,52500,54150,53250,342,16100,5000,37590,100,1,6649138,3517,38.90,0.78,12,0.02,1360.00,68246.00,70900,20240205,-25.39,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,60700,-12.85,20240219,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26789,N,N,2,N,00,N
20250218,140200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-800,5,-1.49,77759600,1471,75.98,53200,53400,52700,69800,37600,53700,52861.73,0.40,0,-457,54300,54000,53400,53100,52500,54150,53250,342,16100,5000,37590,100,1,6649138,3517,38.90,0.78,12,0.02,1360.00,68246.00,70900,20240205,-25.39,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,60700,-12.85,20240219,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26789,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 20250219 160159 57 100.00 KOSPI 섬유·의류 N N N N N 53300 -100 5 -0.19 76398600 1447 80.08 53000 53400 52500 69400 37400 53400 52797.93 0.40 0 -403 54066 53732 53166 52832 52266 53900 53000 342 16000 5000 37380 100 1 6649138 3544 39.19 0.78 12 0.02 1360.00 68246.00 68100 20240206 -21.73 47700 20240805 11.74 54700 -2.56 20250103 50300 5.96 20250206 60700 -12.19 20240219 47700 11.74 20240805 0.02 N 004700 5000 342 억 26537 N N 5 N 00 N
3 20250219 150200 57 100.00 KOSPI 섬유·의류 N N N N N 52600 -800 5 -1.50 48550500 921 50.97 53000 53400 52500 69400 37400 53400 52714.98 0.40 0 -295 54066 53732 53166 52832 52266 53900 53000 342 16000 5000 37380 100 1 6649138 3497 38.68 0.77 12 0.01 1360.00 68246.00 68100 20240206 -22.76 47700 20240805 10.27 54700 -3.84 20250103 50300 4.57 20250206 60700 -13.34 20240219 47700 10.27 20240805 0.02 N 004700 5000 342 억 26537 N N 0 N 00 N
4 20250219 140159 57 100.00 KOSPI 섬유·의류 N N N N N 52600 -800 5 -1.50 38122100 723 40.01 53000 53400 52500 69400 37400 53400 52727.66 0.40 0 -208 54066 53732 53166 52832 52266 53900 53000 342 16000 5000 37380 100 1 6649138 3497 38.68 0.77 12 0.01 1360.00 68246.00 68100 20240206 -22.76 47700 20240805 10.27 54700 -3.84 20250103 50300 4.57 20250206 60700 -13.34 20240219 47700 10.27 20240805 0.02 N 004700 5000 342 억 26537 N N 0 N 00 N
5 20250219 130159 57 100.00 KOSPI 섬유·의류 N N N N N 52500 -900 5 -1.69 32650200 619 34.26 53000 53400 52500 69400 37400 53400 52746.69 0.40 0 -106 54066 53732 53166 52832 52266 53900 53000 342 16000 5000 37380 100 1 6649138 3491 38.60 0.77 12 0.01 1360.00 68246.00 68100 20240206 -22.91 47700 20240805 10.06 54700 -4.02 20250103 50300 4.37 20250206 60700 -13.51 20240219 47700 10.06 20240805 0.02 N 004700 5000 342 억 26537 N N 0 N 00 N
6 20250219 120159 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -600 5 -1.12 6929100 131 7.25 53000 53400 52600 69400 37400 53400 52893.89 0.40 0 -51 54066 53732 53166 52832 52266 53900 53000 342 16000 5000 37380 100 1 6649138 3511 38.82 0.77 12 0.00 1360.00 68246.00 68100 20240206 -22.47 47700 20240805 10.69 54700 -3.47 20250103 50300 4.97 20250206 60700 -13.01 20240219 47700 10.69 20240805 0.02 N 004700 5000 342 억 26537 N N 0 N 00 N
7 20250219 110200 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -600 5 -1.12 6134400 116 6.42 53000 53400 52600 69400 37400 53400 52882.76 0.40 0 -41 54066 53732 53166 52832 52266 53900 53000 342 16000 5000 37380 100 1 6649138 3511 38.82 0.77 12 0.00 1360.00 68246.00 68100 20240206 -22.47 47700 20240805 10.69 54700 -3.47 20250103 50300 4.97 20250206 60700 -13.01 20240219 47700 10.69 20240805 0.02 N 004700 5000 342 억 26537 N N 0 N 00 N
8 20250219 100159 57 100.00 KOSPI 섬유·의류 N N N N N 52700 -700 5 -1.31 4283700 81 4.48 53000 53400 52600 69400 37400 53400 52885.19 0.40 0 -16 54066 53732 53166 52832 52266 53900 53000 342 16000 5000 37380 100 1 6649138 3504 38.75 0.77 12 0.00 1360.00 68246.00 68100 20240206 -22.61 47700 20240805 10.48 54700 -3.66 20250103 50300 4.77 20250206 60700 -13.18 20240219 47700 10.48 20240805 0.02 N 004700 5000 342 억 26537 N N 0 N 00 N
9 20250219 090159 57 100.00 KOSPI 섬유·의류 N N N N N 53200 -200 5 -0.37 689200 13 0.72 53000 53200 53000 69400 37400 53400 53015.38 0.40 0 1 54066 53732 53166 52832 52266 53900 53000 342 16000 5000 37380 100 1 6649138 3537 39.12 0.78 12 0.00 1360.00 68246.00 68100 20240206 -21.88 47700 20240805 11.53 54700 -2.74 20250103 50300 5.77 20250206 60700 -12.36 20240219 47700 11.53 20240805 0.02 N 004700 5000 342 억 26537 N N 0 N 00 N
10 20250218 160159 57 100.00 KOSPI 섬유·의류 N N N N N 53400 -300 5 -0.56 95582500 1807 93.34 53200 53500 52600 69800 37600 53700 52895.68 0.40 0 -553 54300 54000 53400 53100 52500 54150 53250 342 16100 5000 37590 100 1 6649138 3551 39.26 0.78 12 0.03 1360.00 68246.00 70900 20240205 -24.68 47700 20240805 11.95 54700 -2.38 20250103 50300 6.16 20250206 60700 -12.03 20240219 47700 11.95 20240805 0.02 N 004700 5000 342 억 26789 N N 2 N 00 N
11 20250218 150159 57 100.00 KOSPI 섬유·의류 N N N N N 52900 -800 5 -1.49 77970600 1475 76.19 53200 53400 52700 69800 37600 53700 52861.42 0.40 0 -457 54300 54000 53400 53100 52500 54150 53250 342 16100 5000 37590 100 1 6649138 3517 38.90 0.78 12 0.02 1360.00 68246.00 70900 20240205 -25.39 47700 20240805 10.90 54700 -3.29 20250103 50300 5.17 20250206 60700 -12.85 20240219 47700 10.90 20240805 0.02 N 004700 5000 342 억 26789 N N 2 N 00 N
12 20250218 140200 57 100.00 KOSPI 섬유·의류 N N N N N 52900 -800 5 -1.49 77759600 1471 75.98 53200 53400 52700 69800 37600 53700 52861.73 0.40 0 -457 54300 54000 53400 53100 52500 54150 53250 342 16100 5000 37590 100 1 6649138 3517 38.90 0.78 12 0.02 1360.00 68246.00 70900 20240205 -25.39 47700 20240805 10.90 54700 -3.29 20250103 50300 5.17 20250206 60700 -12.85 20240219 47700 10.90 20240805 0.02 N 004700 5000 342 억 26789 N N 2 N 00 N