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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53200,-300,5,-0.56,52667700,997,183.27,52900,53200,52400,69500,37500,53500,52826.18,0.39,0,-240,54433,53966,53333,52866,52233,54200,53100,342,16000,5000,37450,100,1,6649138,3537,39.12,0.78,12,0.01,1360.00,68246.00,57800,20240222,-7.96,47700,20240805,11.53,54700,-2.74,20250103,50300,5.77,20250206,57500,-7.48,20240913,47700,11.53,20240805,0.02,N,004700,5000,342 억,,26059,N,N,1,N,00,N
20250306,150155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-1000,5,-1.87,40456300,767,140.99,52900,53100,52400,69500,37500,53500,52746.15,0.39,0,-218,54433,53966,53333,52866,52233,54200,53100,342,16000,5000,37450,100,1,6649138,3491,38.60,0.77,12,0.01,1360.00,68246.00,57800,20240222,-9.17,47700,20240805,10.06,54700,-4.02,20250103,50300,4.37,20250206,57500,-8.70,20240913,47700,10.06,20240805,0.02,N,004700,5000,342 억,,26059,N,N,1,N,00,N
20250306,140156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52600,-900,5,-1.68,30741100,582,106.99,52900,53100,52600,69500,37500,53500,52819.76,0.39,0,-165,54433,53966,53333,52866,52233,54200,53100,342,16000,5000,37450,100,1,6649138,3497,38.68,0.77,12,0.01,1360.00,68246.00,57800,20240222,-9.00,47700,20240805,10.27,54700,-3.84,20250103,50300,4.57,20250206,57500,-8.52,20240913,47700,10.27,20240805,0.02,N,004700,5000,342 억,,26059,N,N,1,N,00,N
20250306,130155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52700,-800,5,-1.50,27426800,519,95.40,52900,53100,52600,69500,37500,53500,52845.47,0.39,0,-116,54433,53966,53333,52866,52233,54200,53100,342,16000,5000,37450,100,1,6649138,3504,38.75,0.77,12,0.01,1360.00,68246.00,57800,20240222,-8.82,47700,20240805,10.48,54700,-3.66,20250103,50300,4.77,20250206,57500,-8.35,20240913,47700,10.48,20240805,0.02,N,004700,5000,342 억,,26059,N,N,1,N,00,N
20250306,120156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-700,5,-1.31,18462200,349,64.15,52900,53100,52800,69500,37500,53500,52900.29,0.39,0,-66,54433,53966,53333,52866,52233,54200,53100,342,16000,5000,37450,100,1,6649138,3511,38.82,0.77,12,0.01,1360.00,68246.00,57800,20240222,-8.65,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57500,-8.17,20240913,47700,10.69,20240805,0.02,N,004700,5000,342 억,,26059,N,N,1,N,00,N
20250306,110155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-600,5,-1.12,14974900,283,52.02,52900,53100,52800,69500,37500,53500,52914.84,0.39,0,-19,54433,53966,53333,52866,52233,54200,53100,342,16000,5000,37450,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,57800,20240222,-8.48,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57500,-8.00,20240913,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26059,N,N,1,N,00,N
20250306,100155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53000,-500,5,-0.93,8942800,169,31.07,52900,53100,52900,69500,37500,53500,52915.98,0.39,0,-17,54433,53966,53333,52866,52233,54200,53100,342,16000,5000,37450,100,1,6649138,3524,38.97,0.78,12,0.00,1360.00,68246.00,57800,20240222,-8.30,47700,20240805,11.11,54700,-3.11,20250103,50300,5.37,20250206,57500,-7.83,20240913,47700,11.11,20240805,0.02,N,004700,5000,342 억,,26059,N,N,1,N,00,N
20250306,090156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53500,0,3,0.00,0,0,0.00,0,0,0,69500,37500,53500,0.00,0.39,0,0,54433,53966,53333,52866,52233,54200,53100,342,16000,5000,37450,100,1,6649138,3557,39.34,0.78,12,0.00,1360.00,68246.00,57800,20240222,-7.44,47700,20240805,12.16,54700,-2.19,20250103,50300,6.36,20250206,57500,-6.96,20240913,47700,12.16,20240805,0.02,N,004700,5000,342 억,,26059,N,N,1,N,00,N
20250305,160154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53500,300,2,0.56,28861200,544,67.24,52700,53800,52700,69100,37300,53200,53052.85,0.39,0,-25,53866,53532,52966,52632,52066,53700,52800,342,15900,5000,37240,100,1,6649138,3557,39.34,0.78,12,0.01,1360.00,68246.00,57800,20240222,-7.44,47700,20240805,12.16,54700,-2.19,20250103,50300,6.36,20250206,57500,-6.96,20240913,47700,12.16,20240805,0.02,N,004700,5000,342 억,,26077,N,N,1,N,00,N
20250305,150155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-300,5,-0.56,7070300,134,16.56,52700,53200,52700,69100,37300,53200,52763.43,0.39,0,3,53866,53532,52966,52632,52066,53700,52800,342,15900,5000,37240,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,57800,20240222,-8.48,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57500,-8.00,20240913,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26077,N,N,0,N,00,N
20250305,140154,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-400,5,-0.75,5800800,110,13.60,52700,53200,52700,69100,37300,53200,52734.55,0.39,0,-1,53866,53532,52966,52632,52066,53700,52800,342,15900,5000,37240,100,1,6649138,3511,38.82,0.77,12,0.00,1360.00,68246.00,57800,20240222,-8.65,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57500,-8.17,20240913,47700,10.69,20240805,0.02,N,004700,5000,342 억,,26077,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 20250306 160156 57 100.00 KOSPI 섬유·의류 N N N N N 53200 -300 5 -0.56 52667700 997 183.27 52900 53200 52400 69500 37500 53500 52826.18 0.39 0 -240 54433 53966 53333 52866 52233 54200 53100 342 16000 5000 37450 100 1 6649138 3537 39.12 0.78 12 0.01 1360.00 68246.00 57800 20240222 -7.96 47700 20240805 11.53 54700 -2.74 20250103 50300 5.77 20250206 57500 -7.48 20240913 47700 11.53 20240805 0.02 N 004700 5000 342 억 26059 N N 1 N 00 N
3 20250306 150155 57 100.00 KOSPI 섬유·의류 N N N N N 52500 -1000 5 -1.87 40456300 767 140.99 52900 53100 52400 69500 37500 53500 52746.15 0.39 0 -218 54433 53966 53333 52866 52233 54200 53100 342 16000 5000 37450 100 1 6649138 3491 38.60 0.77 12 0.01 1360.00 68246.00 57800 20240222 -9.17 47700 20240805 10.06 54700 -4.02 20250103 50300 4.37 20250206 57500 -8.70 20240913 47700 10.06 20240805 0.02 N 004700 5000 342 억 26059 N N 1 N 00 N
4 20250306 140156 57 100.00 KOSPI 섬유·의류 N N N N N 52600 -900 5 -1.68 30741100 582 106.99 52900 53100 52600 69500 37500 53500 52819.76 0.39 0 -165 54433 53966 53333 52866 52233 54200 53100 342 16000 5000 37450 100 1 6649138 3497 38.68 0.77 12 0.01 1360.00 68246.00 57800 20240222 -9.00 47700 20240805 10.27 54700 -3.84 20250103 50300 4.57 20250206 57500 -8.52 20240913 47700 10.27 20240805 0.02 N 004700 5000 342 억 26059 N N 1 N 00 N
5 20250306 130155 57 100.00 KOSPI 섬유·의류 N N N N N 52700 -800 5 -1.50 27426800 519 95.40 52900 53100 52600 69500 37500 53500 52845.47 0.39 0 -116 54433 53966 53333 52866 52233 54200 53100 342 16000 5000 37450 100 1 6649138 3504 38.75 0.77 12 0.01 1360.00 68246.00 57800 20240222 -8.82 47700 20240805 10.48 54700 -3.66 20250103 50300 4.77 20250206 57500 -8.35 20240913 47700 10.48 20240805 0.02 N 004700 5000 342 억 26059 N N 1 N 00 N
6 20250306 120156 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -700 5 -1.31 18462200 349 64.15 52900 53100 52800 69500 37500 53500 52900.29 0.39 0 -66 54433 53966 53333 52866 52233 54200 53100 342 16000 5000 37450 100 1 6649138 3511 38.82 0.77 12 0.01 1360.00 68246.00 57800 20240222 -8.65 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 26059 N N 1 N 00 N
7 20250306 110155 57 100.00 KOSPI 섬유·의류 N N N N N 52900 -600 5 -1.12 14974900 283 52.02 52900 53100 52800 69500 37500 53500 52914.84 0.39 0 -19 54433 53966 53333 52866 52233 54200 53100 342 16000 5000 37450 100 1 6649138 3517 38.90 0.78 12 0.00 1360.00 68246.00 57800 20240222 -8.48 47700 20240805 10.90 54700 -3.29 20250103 50300 5.17 20250206 57500 -8.00 20240913 47700 10.90 20240805 0.02 N 004700 5000 342 억 26059 N N 1 N 00 N
8 20250306 100155 57 100.00 KOSPI 섬유·의류 N N N N N 53000 -500 5 -0.93 8942800 169 31.07 52900 53100 52900 69500 37500 53500 52915.98 0.39 0 -17 54433 53966 53333 52866 52233 54200 53100 342 16000 5000 37450 100 1 6649138 3524 38.97 0.78 12 0.00 1360.00 68246.00 57800 20240222 -8.30 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 26059 N N 1 N 00 N
9 20250306 090156 57 100.00 KOSPI 섬유·의류 N N N N N 53500 0 3 0.00 0 0 0.00 0 0 0 69500 37500 53500 0.00 0.39 0 0 54433 53966 53333 52866 52233 54200 53100 342 16000 5000 37450 100 1 6649138 3557 39.34 0.78 12 0.00 1360.00 68246.00 57800 20240222 -7.44 47700 20240805 12.16 54700 -2.19 20250103 50300 6.36 20250206 57500 -6.96 20240913 47700 12.16 20240805 0.02 N 004700 5000 342 억 26059 N N 1 N 00 N
10 20250305 160154 57 100.00 KOSPI 섬유·의류 N N N N N 53500 300 2 0.56 28861200 544 67.24 52700 53800 52700 69100 37300 53200 53052.85 0.39 0 -25 53866 53532 52966 52632 52066 53700 52800 342 15900 5000 37240 100 1 6649138 3557 39.34 0.78 12 0.01 1360.00 68246.00 57800 20240222 -7.44 47700 20240805 12.16 54700 -2.19 20250103 50300 6.36 20250206 57500 -6.96 20240913 47700 12.16 20240805 0.02 N 004700 5000 342 억 26077 N N 1 N 00 N
11 20250305 150155 57 100.00 KOSPI 섬유·의류 N N N N N 52900 -300 5 -0.56 7070300 134 16.56 52700 53200 52700 69100 37300 53200 52763.43 0.39 0 3 53866 53532 52966 52632 52066 53700 52800 342 15900 5000 37240 100 1 6649138 3517 38.90 0.78 12 0.00 1360.00 68246.00 57800 20240222 -8.48 47700 20240805 10.90 54700 -3.29 20250103 50300 5.17 20250206 57500 -8.00 20240913 47700 10.90 20240805 0.02 N 004700 5000 342 억 26077 N N 0 N 00 N
12 20250305 140154 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -400 5 -0.75 5800800 110 13.60 52700 53200 52700 69100 37300 53200 52734.55 0.39 0 -1 53866 53532 52966 52632 52066 53700 52800 342 15900 5000 37240 100 1 6649138 3511 38.82 0.77 12 0.00 1360.00 68246.00 57800 20240222 -8.65 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 26077 N N 0 N 00 N