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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-400,5,-0.75,51916400,986,256.77,52700,53200,52350,69200,37400,53300,52653.55,0.39,0,-12,53900,53600,53000,52700,52100,53750,52850,342,15900,5000,37310,100,1,6649138,3517,38.90,0.78,12,0.01,1360.00,68246.00,57500,20240913,-8.00,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57500,-8.00,20240913,47700,10.90,20240805,0.02,N,004700,5000,342 억,,25732,N,N,18,N,00,N
20250313,150158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52700,-600,5,-1.13,45039800,856,222.92,52700,53200,52350,69200,37400,53300,52616.59,0.39,0,-12,53900,53600,53000,52700,52100,53750,52850,342,15900,5000,37310,100,1,6649138,3504,38.75,0.77,12,0.01,1360.00,68246.00,57500,20240913,-8.35,47700,20240805,10.48,54700,-3.66,20250103,50300,4.77,20250206,57500,-8.35,20240913,47700,10.48,20240805,0.02,N,004700,5000,342 억,,25732,N,N,9,N,00,N
20250313,140158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52600,-700,5,-1.31,42565000,809,210.68,52700,53200,52350,69200,37400,53300,52614.34,0.39,0,22,53900,53600,53000,52700,52100,53750,52850,342,15900,5000,37310,100,1,6649138,3497,38.68,0.77,12,0.01,1360.00,68246.00,57500,20240913,-8.52,47700,20240805,10.27,54700,-3.84,20250103,50300,4.57,20250206,57500,-8.52,20240913,47700,10.27,20240805,0.02,N,004700,5000,342 억,,25732,N,N,9,N,00,N
20250313,130158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52600,-700,5,-1.31,31555700,599,155.99,52700,53200,52600,69200,37400,53300,52680.63,0.39,0,22,53900,53600,53000,52700,52100,53750,52850,342,15900,5000,37310,100,1,6649138,3497,38.68,0.77,12,0.01,1360.00,68246.00,57500,20240913,-8.52,47700,20240805,10.27,54700,-3.84,20250103,50300,4.57,20250206,57500,-8.52,20240913,47700,10.27,20240805,0.02,N,004700,5000,342 억,,25732,N,N,9,N,00,N
20250313,120157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53000,-300,5,-0.56,2280500,43,11.20,52700,53200,52700,69200,37400,53300,53034.88,0.39,0,-10,53900,53600,53000,52700,52100,53750,52850,342,15900,5000,37310,100,1,6649138,3524,38.97,0.78,12,0.00,1360.00,68246.00,57500,20240913,-7.83,47700,20240805,11.11,54700,-3.11,20250103,50300,5.37,20250206,57500,-7.83,20240913,47700,11.11,20240805,0.02,N,004700,5000,342 억,,25732,N,N,9,N,00,N
20250313,110158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53000,-300,5,-0.56,2280500,43,11.20,52700,53200,52700,69200,37400,53300,53034.88,0.39,0,-10,53900,53600,53000,52700,52100,53750,52850,342,15900,5000,37310,100,1,6649138,3524,38.97,0.78,12,0.00,1360.00,68246.00,57500,20240913,-7.83,47700,20240805,11.11,54700,-3.11,20250103,50300,5.37,20250206,57500,-7.83,20240913,47700,11.11,20240805,0.02,N,004700,5000,342 억,,25732,N,N,9,N,00,N
20250313,100158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53200,-100,5,-0.19,902900,17,4.43,52700,53200,52700,69200,37400,53300,53111.76,0.39,0,-10,53900,53600,53000,52700,52100,53750,52850,342,15900,5000,37310,100,1,6649138,3537,39.12,0.78,12,0.00,1360.00,68246.00,57500,20240913,-7.48,47700,20240805,11.53,54700,-2.74,20250103,50300,5.77,20250206,57500,-7.48,20240913,47700,11.53,20240805,0.02,N,004700,5000,342 억,,25732,N,N,9,N,00,N
20250313,090159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,0,3,0.00,0,0,0.00,0,0,0,69200,37400,53300,0.00,0.39,0,0,53900,53600,53000,52700,52100,53750,52850,342,15900,5000,37310,100,1,6649138,3544,39.19,0.78,12,0.00,1360.00,68246.00,57500,20240913,-7.30,47700,20240805,11.74,54700,-2.56,20250103,50300,5.96,20250206,57500,-7.30,20240913,47700,11.74,20240805,0.02,N,004700,5000,342 억,,25732,N,N,9,N,00,N
20250312,160157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,200,2,0.38,20346900,384,38.52,52800,53300,52400,69000,37200,53100,52986.72,0.39,0,-41,55033,54066,52933,51966,50833,54550,52450,342,15900,5000,37170,100,1,6649138,3544,39.19,0.78,12,0.01,1360.00,68246.00,57500,20240913,-7.30,47700,20240805,11.74,54700,-2.56,20250103,50300,5.96,20250206,57500,-7.30,20240913,47700,11.74,20240805,0.02,N,004700,5000,342 억,,25774,N,N,9,N,00,N
20250312,150158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52500,-600,5,-1.13,3797300,72,7.22,52800,52800,52500,69000,37200,53100,52740.28,0.39,0,-29,55033,54066,52933,51966,50833,54550,52450,342,15900,5000,37170,100,1,6649138,3491,38.60,0.77,12,0.00,1360.00,68246.00,57500,20240913,-8.70,47700,20240805,10.06,54700,-4.02,20250103,50300,4.37,20250206,57500,-8.70,20240913,47700,10.06,20240805,0.02,N,004700,5000,342 억,,25774,N,N,1,N,00,N
20250312,140157,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-300,5,-0.56,580000,11,1.10,52800,52800,52500,69000,37200,53100,52727.27,0.39,0,0,55033,54066,52933,51966,50833,54550,52450,342,15900,5000,37170,100,1,6649138,3511,38.82,0.77,12,0.00,1360.00,68246.00,57500,20240913,-8.17,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57500,-8.17,20240913,47700,10.69,20240805,0.02,N,004700,5000,342 억,,25774,N,N,1,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 20250313 160158 57 100.00 KOSPI 섬유·의류 N N N N N 52900 -400 5 -0.75 51916400 986 256.77 52700 53200 52350 69200 37400 53300 52653.55 0.39 0 -12 53900 53600 53000 52700 52100 53750 52850 342 15900 5000 37310 100 1 6649138 3517 38.90 0.78 12 0.01 1360.00 68246.00 57500 20240913 -8.00 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 25732 N N 18 N 00 N
3 20250313 150158 57 100.00 KOSPI 섬유·의류 N N N N N 52700 -600 5 -1.13 45039800 856 222.92 52700 53200 52350 69200 37400 53300 52616.59 0.39 0 -12 53900 53600 53000 52700 52100 53750 52850 342 15900 5000 37310 100 1 6649138 3504 38.75 0.77 12 0.01 1360.00 68246.00 57500 20240913 -8.35 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 25732 N N 9 N 00 N
4 20250313 140158 57 100.00 KOSPI 섬유·의류 N N N N N 52600 -700 5 -1.31 42565000 809 210.68 52700 53200 52350 69200 37400 53300 52614.34 0.39 0 22 53900 53600 53000 52700 52100 53750 52850 342 15900 5000 37310 100 1 6649138 3497 38.68 0.77 12 0.01 1360.00 68246.00 57500 20240913 -8.52 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 25732 N N 9 N 00 N
5 20250313 130158 57 100.00 KOSPI 섬유·의류 N N N N N 52600 -700 5 -1.31 31555700 599 155.99 52700 53200 52600 69200 37400 53300 52680.63 0.39 0 22 53900 53600 53000 52700 52100 53750 52850 342 15900 5000 37310 100 1 6649138 3497 38.68 0.77 12 0.01 1360.00 68246.00 57500 20240913 -8.52 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 25732 N N 9 N 00 N
6 20250313 120157 57 100.00 KOSPI 섬유·의류 N N N N N 53000 -300 5 -0.56 2280500 43 11.20 52700 53200 52700 69200 37400 53300 53034.88 0.39 0 -10 53900 53600 53000 52700 52100 53750 52850 342 15900 5000 37310 100 1 6649138 3524 38.97 0.78 12 0.00 1360.00 68246.00 57500 20240913 -7.83 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 25732 N N 9 N 00 N
7 20250313 110158 57 100.00 KOSPI 섬유·의류 N N N N N 53000 -300 5 -0.56 2280500 43 11.20 52700 53200 52700 69200 37400 53300 53034.88 0.39 0 -10 53900 53600 53000 52700 52100 53750 52850 342 15900 5000 37310 100 1 6649138 3524 38.97 0.78 12 0.00 1360.00 68246.00 57500 20240913 -7.83 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 25732 N N 9 N 00 N
8 20250313 100158 57 100.00 KOSPI 섬유·의류 N N N N N 53200 -100 5 -0.19 902900 17 4.43 52700 53200 52700 69200 37400 53300 53111.76 0.39 0 -10 53900 53600 53000 52700 52100 53750 52850 342 15900 5000 37310 100 1 6649138 3537 39.12 0.78 12 0.00 1360.00 68246.00 57500 20240913 -7.48 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 25732 N N 9 N 00 N
9 20250313 090159 57 100.00 KOSPI 섬유·의류 N N N N N 53300 0 3 0.00 0 0 0.00 0 0 0 69200 37400 53300 0.00 0.39 0 0 53900 53600 53000 52700 52100 53750 52850 342 15900 5000 37310 100 1 6649138 3544 39.19 0.78 12 0.00 1360.00 68246.00 57500 20240913 -7.30 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 25732 N N 9 N 00 N
10 20250312 160157 57 100.00 KOSPI 섬유·의류 N N N N N 53300 200 2 0.38 20346900 384 38.52 52800 53300 52400 69000 37200 53100 52986.72 0.39 0 -41 55033 54066 52933 51966 50833 54550 52450 342 15900 5000 37170 100 1 6649138 3544 39.19 0.78 12 0.01 1360.00 68246.00 57500 20240913 -7.30 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 25774 N N 9 N 00 N
11 20250312 150158 57 100.00 KOSPI 섬유·의류 N N N N N 52500 -600 5 -1.13 3797300 72 7.22 52800 52800 52500 69000 37200 53100 52740.28 0.39 0 -29 55033 54066 52933 51966 50833 54550 52450 342 15900 5000 37170 100 1 6649138 3491 38.60 0.77 12 0.00 1360.00 68246.00 57500 20240913 -8.70 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 25774 N N 1 N 00 N
12 20250312 140157 57 100.00 KOSPI 섬유·의류 N N N N N 52800 -300 5 -0.56 580000 11 1.10 52800 52800 52500 69000 37200 53100 52727.27 0.39 0 0 55033 54066 52933 51966 50833 54550 52450 342 15900 5000 37170 100 1 6649138 3511 38.82 0.77 12 0.00 1360.00 68246.00 57500 20240913 -8.17 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 25774 N N 1 N 00 N