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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160156,57,100.00,KOSPI,,,N,N,N,N, ,N,50900,300,2,0.59,117948600,2340,452.61,50900,51300,50100,65700,35500,50600,50405.38,0.40,0,-15,51200,50900,50500,50200,49800,51050,50350,342,15100,5000,35420,100,1,6649138,3384,37.43,0.75,12,0.04,1360.00,68246.00,70900,20240205,-28.21,47700,20240805,6.71,70900,-28.21,20240205,47700,6.71,20240805,70900,-28.21,20240205,47700,6.71,20240805,0.05,N,004700,5000,342 억,,26517,N,N,0,N,00,N
20241121,150200,57,100.00,KOSPI,,,N,N,N,N, ,N,50900,300,2,0.59,115201100,2286,442.17,50900,51300,50100,65700,35500,50600,50394.18,0.40,0,-44,51200,50900,50500,50200,49800,51050,50350,342,15100,5000,35420,100,1,6649138,3384,37.43,0.75,12,0.03,1360.00,68246.00,70900,20240205,-28.21,47700,20240805,6.71,70900,-28.21,20240205,47700,6.71,20240805,70900,-28.21,20240205,47700,6.71,20240805,0.05,N,004700,5000,342 억,,26517,N,N,0,N,00,N
20241121,140200,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,-200,5,-0.40,114591800,2274,439.85,50900,51300,50100,65700,35500,50600,50392.17,0.40,0,-39,51200,50900,50500,50200,49800,51050,50350,342,15100,5000,35420,100,1,6649138,3351,37.06,0.74,12,0.03,1360.00,68246.00,70900,20240205,-28.91,47700,20240805,5.66,70900,-28.91,20240205,47700,5.66,20240805,70900,-28.91,20240205,47700,5.66,20240805,0.05,N,004700,5000,342 억,,26517,N,N,0,N,00,N
20241121,130159,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,0,3,0.00,103779800,2059,398.26,50900,51300,50100,65700,35500,50600,50403.01,0.40,0,-32,51200,50900,50500,50200,49800,51050,50350,342,15100,5000,35420,100,1,6649138,3364,37.21,0.74,12,0.03,1360.00,68246.00,70900,20240205,-28.63,47700,20240805,6.08,70900,-28.63,20240205,47700,6.08,20240805,70900,-28.63,20240205,47700,6.08,20240805,0.05,N,004700,5000,342 억,,26517,N,N,0,N,00,N
20241121,120158,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,0,3,0.00,92135900,1828,353.58,50900,51300,50100,65700,35500,50600,50402.57,0.40,0,-17,51200,50900,50500,50200,49800,51050,50350,342,15100,5000,35420,100,1,6649138,3364,37.21,0.74,12,0.03,1360.00,68246.00,70900,20240205,-28.63,47700,20240805,6.08,70900,-28.63,20240205,47700,6.08,20240805,70900,-28.63,20240205,47700,6.08,20240805,0.05,N,004700,5000,342 억,,26517,N,N,0,N,00,N
20241121,110158,57,100.00,KOSPI,,,N,N,N,N, ,N,50300,-300,5,-0.59,4077400,81,15.67,50900,51300,50100,65700,35500,50600,50338.27,0.40,0,1,51200,50900,50500,50200,49800,51050,50350,342,15100,5000,35420,100,1,6649138,3345,36.99,0.74,12,0.00,1360.00,68246.00,70900,20240205,-29.06,47700,20240805,5.45,70900,-29.06,20240205,47700,5.45,20240805,70900,-29.06,20240205,47700,5.45,20240805,0.05,N,004700,5000,342 억,,26517,N,N,0,N,00,N
20241121,100159,57,100.00,KOSPI,,,N,N,N,N, ,N,50300,-300,5,-0.59,3876200,77,14.89,50900,51300,50100,65700,35500,50600,50340.26,0.40,0,0,51200,50900,50500,50200,49800,51050,50350,342,15100,5000,35420,100,1,6649138,3345,36.99,0.74,12,0.00,1360.00,68246.00,70900,20240205,-29.06,47700,20240805,5.45,70900,-29.06,20240205,47700,5.45,20240805,70900,-29.06,20240205,47700,5.45,20240805,0.05,N,004700,5000,342 억,,26517,N,N,0,N,00,N
20241121,090158,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,700,2,1.38,512200,10,1.93,50900,51300,50900,65700,35500,50600,51220.00,0.40,0,0,51200,50900,50500,50200,49800,51050,50350,342,15100,5000,35420,100,1,6649138,3411,37.72,0.75,12,0.00,1360.00,68246.00,70900,20240205,-27.64,47700,20240805,7.55,70900,-27.64,20240205,47700,7.55,20240805,70900,-27.64,20240205,47700,7.55,20240805,0.05,N,004700,5000,342 억,,26517,N,N,0,N,00,N
20241120,160158,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,200,2,0.40,26126300,517,22.05,50500,50800,50100,65500,35300,50400,50534.43,0.40,0,-45,55066,52732,51566,49232,48066,52150,48650,342,15100,5000,35280,100,1,6649138,3364,37.21,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.63,47700,20240805,6.08,70900,-28.63,20240205,47700,6.08,20240805,70900,-28.63,20240205,47700,6.08,20240805,0.05,N,004700,5000,342 억,,26557,N,N,0,N,00,N
20241120,150159,57,100.00,KOSPI,,,N,N,N,N, ,N,50300,-100,5,-0.20,25570100,506,21.58,50500,50800,50100,65500,35300,50400,50533.79,0.40,0,-39,55066,52732,51566,49232,48066,52150,48650,342,15100,5000,35280,100,1,6649138,3345,36.99,0.74,12,0.01,1360.00,68246.00,70900,20240205,-29.06,47700,20240805,5.45,70900,-29.06,20240205,47700,5.45,20240805,70900,-29.06,20240205,47700,5.45,20240805,0.05,N,004700,5000,342 억,,26557,N,N,0,N,00,N
20241120,140200,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,0,3,0.00,25268100,500,21.32,50500,50800,50100,65500,35300,50400,50536.20,0.40,0,-33,55066,52732,51566,49232,48066,52150,48650,342,15100,5000,35280,100,1,6649138,3351,37.06,0.74,12,0.01,1360.00,68246.00,70900,20240205,-28.91,47700,20240805,5.66,70900,-28.91,20240205,47700,5.66,20240805,70900,-28.91,20240205,47700,5.66,20240805,0.05,N,004700,5000,342 억,,26557,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 20241121 160156 57 100.00 KOSPI N N N N N 50900 300 2 0.59 117948600 2340 452.61 50900 51300 50100 65700 35500 50600 50405.38 0.40 0 -15 51200 50900 50500 50200 49800 51050 50350 342 15100 5000 35420 100 1 6649138 3384 37.43 0.75 12 0.04 1360.00 68246.00 70900 20240205 -28.21 47700 20240805 6.71 70900 -28.21 20240205 47700 6.71 20240805 70900 -28.21 20240205 47700 6.71 20240805 0.05 N 004700 5000 342 억 26517 N N 0 N 00 N
3 20241121 150200 57 100.00 KOSPI N N N N N 50900 300 2 0.59 115201100 2286 442.17 50900 51300 50100 65700 35500 50600 50394.18 0.40 0 -44 51200 50900 50500 50200 49800 51050 50350 342 15100 5000 35420 100 1 6649138 3384 37.43 0.75 12 0.03 1360.00 68246.00 70900 20240205 -28.21 47700 20240805 6.71 70900 -28.21 20240205 47700 6.71 20240805 70900 -28.21 20240205 47700 6.71 20240805 0.05 N 004700 5000 342 억 26517 N N 0 N 00 N
4 20241121 140200 57 100.00 KOSPI N N N N N 50400 -200 5 -0.40 114591800 2274 439.85 50900 51300 50100 65700 35500 50600 50392.17 0.40 0 -39 51200 50900 50500 50200 49800 51050 50350 342 15100 5000 35420 100 1 6649138 3351 37.06 0.74 12 0.03 1360.00 68246.00 70900 20240205 -28.91 47700 20240805 5.66 70900 -28.91 20240205 47700 5.66 20240805 70900 -28.91 20240205 47700 5.66 20240805 0.05 N 004700 5000 342 억 26517 N N 0 N 00 N
5 20241121 130159 57 100.00 KOSPI N N N N N 50600 0 3 0.00 103779800 2059 398.26 50900 51300 50100 65700 35500 50600 50403.01 0.40 0 -32 51200 50900 50500 50200 49800 51050 50350 342 15100 5000 35420 100 1 6649138 3364 37.21 0.74 12 0.03 1360.00 68246.00 70900 20240205 -28.63 47700 20240805 6.08 70900 -28.63 20240205 47700 6.08 20240805 70900 -28.63 20240205 47700 6.08 20240805 0.05 N 004700 5000 342 억 26517 N N 0 N 00 N
6 20241121 120158 57 100.00 KOSPI N N N N N 50600 0 3 0.00 92135900 1828 353.58 50900 51300 50100 65700 35500 50600 50402.57 0.40 0 -17 51200 50900 50500 50200 49800 51050 50350 342 15100 5000 35420 100 1 6649138 3364 37.21 0.74 12 0.03 1360.00 68246.00 70900 20240205 -28.63 47700 20240805 6.08 70900 -28.63 20240205 47700 6.08 20240805 70900 -28.63 20240205 47700 6.08 20240805 0.05 N 004700 5000 342 억 26517 N N 0 N 00 N
7 20241121 110158 57 100.00 KOSPI N N N N N 50300 -300 5 -0.59 4077400 81 15.67 50900 51300 50100 65700 35500 50600 50338.27 0.40 0 1 51200 50900 50500 50200 49800 51050 50350 342 15100 5000 35420 100 1 6649138 3345 36.99 0.74 12 0.00 1360.00 68246.00 70900 20240205 -29.06 47700 20240805 5.45 70900 -29.06 20240205 47700 5.45 20240805 70900 -29.06 20240205 47700 5.45 20240805 0.05 N 004700 5000 342 억 26517 N N 0 N 00 N
8 20241121 100159 57 100.00 KOSPI N N N N N 50300 -300 5 -0.59 3876200 77 14.89 50900 51300 50100 65700 35500 50600 50340.26 0.40 0 0 51200 50900 50500 50200 49800 51050 50350 342 15100 5000 35420 100 1 6649138 3345 36.99 0.74 12 0.00 1360.00 68246.00 70900 20240205 -29.06 47700 20240805 5.45 70900 -29.06 20240205 47700 5.45 20240805 70900 -29.06 20240205 47700 5.45 20240805 0.05 N 004700 5000 342 억 26517 N N 0 N 00 N
9 20241121 090158 57 100.00 KOSPI N N N N N 51300 700 2 1.38 512200 10 1.93 50900 51300 50900 65700 35500 50600 51220.00 0.40 0 0 51200 50900 50500 50200 49800 51050 50350 342 15100 5000 35420 100 1 6649138 3411 37.72 0.75 12 0.00 1360.00 68246.00 70900 20240205 -27.64 47700 20240805 7.55 70900 -27.64 20240205 47700 7.55 20240805 70900 -27.64 20240205 47700 7.55 20240805 0.05 N 004700 5000 342 억 26517 N N 0 N 00 N
10 20241120 160158 57 100.00 KOSPI N N N N N 50600 200 2 0.40 26126300 517 22.05 50500 50800 50100 65500 35300 50400 50534.43 0.40 0 -45 55066 52732 51566 49232 48066 52150 48650 342 15100 5000 35280 100 1 6649138 3364 37.21 0.74 12 0.01 1360.00 68246.00 70900 20240205 -28.63 47700 20240805 6.08 70900 -28.63 20240205 47700 6.08 20240805 70900 -28.63 20240205 47700 6.08 20240805 0.05 N 004700 5000 342 억 26557 N N 0 N 00 N
11 20241120 150159 57 100.00 KOSPI N N N N N 50300 -100 5 -0.20 25570100 506 21.58 50500 50800 50100 65500 35300 50400 50533.79 0.40 0 -39 55066 52732 51566 49232 48066 52150 48650 342 15100 5000 35280 100 1 6649138 3345 36.99 0.74 12 0.01 1360.00 68246.00 70900 20240205 -29.06 47700 20240805 5.45 70900 -29.06 20240205 47700 5.45 20240805 70900 -29.06 20240205 47700 5.45 20240805 0.05 N 004700 5000 342 억 26557 N N 0 N 00 N
12 20241120 140200 57 100.00 KOSPI N N N N N 50400 0 3 0.00 25268100 500 21.32 50500 50800 50100 65500 35300 50400 50536.20 0.40 0 -33 55066 52732 51566 49232 48066 52150 48650 342 15100 5000 35280 100 1 6649138 3351 37.06 0.74 12 0.01 1360.00 68246.00 70900 20240205 -28.91 47700 20240805 5.66 70900 -28.91 20240205 47700 5.66 20240805 70900 -28.91 20240205 47700 5.66 20240805 0.05 N 004700 5000 342 억 26557 N N 0 N 00 N