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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160204,57,100.00,KOSPI,,,N,N,N,N, ,N,52000,500,2,0.97,19537100,381,82.11,52100,52500,50800,66900,36100,51500,51278.48,0.40,0,50,52500,52000,51500,51000,50500,51750,50750,342,15400,5000,36050,100,1,6649138,3458,38.24,0.76,12,0.01,1360.00,68246.00,70900,20240205,-26.66,47700,20240805,9.01,70900,-26.66,20240205,47700,9.01,20240805,70900,-26.66,20240205,47700,9.01,20240805,0.05,N,004700,5000,342 억,,26488,N,N,0,N,00,N
20241128,150209,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,-200,5,-0.39,17625600,344,74.14,52100,52500,50800,66900,36100,51500,51237.21,0.40,0,52,52500,52000,51500,51000,50500,51750,50750,342,15400,5000,36050,100,1,6649138,3411,37.72,0.75,12,0.01,1360.00,68246.00,70900,20240205,-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,,26488,N,N,0,N,00,N
20241128,140206,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,-200,5,-0.39,17420300,340,73.28,52100,52500,50800,66900,36100,51500,51236.18,0.40,0,50,52500,52000,51500,51000,50500,51750,50750,342,15400,5000,36050,100,1,6649138,3411,37.72,0.75,12,0.01,1360.00,68246.00,70900,20240205,-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,,26488,N,N,0,N,00,N
20241128,130206,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,-200,5,-0.39,17420300,340,73.28,52100,52500,50800,66900,36100,51500,51236.18,0.40,0,50,52500,52000,51500,51000,50500,51750,50750,342,15400,5000,36050,100,1,6649138,3411,37.72,0.75,12,0.01,1360.00,68246.00,70900,20240205,-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,,26488,N,N,0,N,00,N
20241128,120207,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,-200,5,-0.39,16960500,331,71.34,52100,52500,50800,66900,36100,51500,51240.18,0.40,0,50,52500,52000,51500,51000,50500,51750,50750,342,15400,5000,36050,100,1,6649138,3411,37.72,0.75,12,0.00,1360.00,68246.00,70900,20240205,-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,,26488,N,N,0,N,00,N
20241128,110206,57,100.00,KOSPI,,,N,N,N,N, ,N,50800,-700,5,-1.36,12427100,242,52.16,52100,52500,50800,66900,36100,51500,51351.65,0.40,0,50,52500,52000,51500,51000,50500,51750,50750,342,15400,5000,36050,100,1,6649138,3378,37.35,0.74,12,0.00,1360.00,68246.00,70900,20240205,-28.35,47700,20240805,6.50,70900,-28.35,20240205,47700,6.50,20240805,70900,-28.35,20240205,47700,6.50,20240805,0.05,N,004700,5000,342 억,,26488,N,N,0,N,00,N
20241128,100206,57,100.00,KOSPI,,,N,N,N,N, ,N,51400,-100,5,-0.19,11042800,215,46.34,52100,52500,51000,66900,36100,51500,51361.86,0.40,0,30,52500,52000,51500,51000,50500,51750,50750,342,15400,5000,36050,100,1,6649138,3418,37.79,0.75,12,0.00,1360.00,68246.00,70900,20240205,-27.50,47700,20240805,7.76,70900,-27.50,20240205,47700,7.76,20240805,70900,-27.50,20240205,47700,7.76,20240805,0.05,N,004700,5000,342 억,,26488,N,N,0,N,00,N
20241128,090205,57,100.00,KOSPI,,,N,N,N,N, ,N,51500,0,3,0.00,0,0,0.00,0,0,0,66900,36100,51500,0.00,0.40,0,0,52500,52000,51500,51000,50500,51750,50750,342,15400,5000,36050,100,1,6649138,3424,37.87,0.75,12,0.00,1360.00,68246.00,70900,20240205,-27.36,47700,20240805,7.97,70900,-27.36,20240205,47700,7.97,20240805,70900,-27.36,20240205,47700,7.97,20240805,0.05,N,004700,5000,342 억,,26488,N,N,0,N,00,N
20241127,160204,57,100.00,KOSPI,,,N,N,N,N, ,N,51500,-400,5,-0.77,23978700,464,212.84,51900,52000,51000,67400,36400,51900,51678.23,0.40,0,67,52433,52166,51633,51366,50833,52300,51500,342,15500,5000,36330,100,1,6649138,3424,37.87,0.75,12,0.01,1360.00,68246.00,70900,20240205,-27.36,47700,20240805,7.97,70900,-27.36,20240205,47700,7.97,20240805,70900,-27.36,20240205,47700,7.97,20240805,0.05,N,004700,5000,342 억,,26489,N,N,0,N,00,N
20241127,150205,57,100.00,KOSPI,,,N,N,N,N, ,N,51000,-900,5,-1.73,22845800,442,202.75,51900,52000,51000,67400,36400,51900,51687.33,0.40,0,62,52433,52166,51633,51366,50833,52300,51500,342,15500,5000,36330,100,1,6649138,3391,37.50,0.75,12,0.01,1360.00,68246.00,70900,20240205,-28.07,47700,20240805,6.92,70900,-28.07,20240205,47700,6.92,20240805,70900,-28.07,20240205,47700,6.92,20240805,0.05,N,004700,5000,342 억,,26489,N,N,0,N,00,N
20241127,140206,57,100.00,KOSPI,,,N,N,N,N, ,N,51600,-300,5,-0.58,20545400,397,182.11,51900,52000,51300,67400,36400,51900,51751.64,0.40,0,62,52433,52166,51633,51366,50833,52300,51500,342,15500,5000,36330,100,1,6649138,3431,37.94,0.76,12,0.01,1360.00,68246.00,70900,20240205,-27.22,47700,20240805,8.18,70900,-27.22,20240205,47700,8.18,20240805,70900,-27.22,20240205,47700,8.18,20240805,0.05,N,004700,5000,342 억,,26489,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 20241128 160204 57 100.00 KOSPI N N N N N 52000 500 2 0.97 19537100 381 82.11 52100 52500 50800 66900 36100 51500 51278.48 0.40 0 50 52500 52000 51500 51000 50500 51750 50750 342 15400 5000 36050 100 1 6649138 3458 38.24 0.76 12 0.01 1360.00 68246.00 70900 20240205 -26.66 47700 20240805 9.01 70900 -26.66 20240205 47700 9.01 20240805 70900 -26.66 20240205 47700 9.01 20240805 0.05 N 004700 5000 342 억 26488 N N 0 N 00 N
3 20241128 150209 57 100.00 KOSPI N N N N N 51300 -200 5 -0.39 17625600 344 74.14 52100 52500 50800 66900 36100 51500 51237.21 0.40 0 52 52500 52000 51500 51000 50500 51750 50750 342 15400 5000 36050 100 1 6649138 3411 37.72 0.75 12 0.01 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 26488 N N 0 N 00 N
4 20241128 140206 57 100.00 KOSPI N N N N N 51300 -200 5 -0.39 17420300 340 73.28 52100 52500 50800 66900 36100 51500 51236.18 0.40 0 50 52500 52000 51500 51000 50500 51750 50750 342 15400 5000 36050 100 1 6649138 3411 37.72 0.75 12 0.01 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 26488 N N 0 N 00 N
5 20241128 130206 57 100.00 KOSPI N N N N N 51300 -200 5 -0.39 17420300 340 73.28 52100 52500 50800 66900 36100 51500 51236.18 0.40 0 50 52500 52000 51500 51000 50500 51750 50750 342 15400 5000 36050 100 1 6649138 3411 37.72 0.75 12 0.01 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 26488 N N 0 N 00 N
6 20241128 120207 57 100.00 KOSPI N N N N N 51300 -200 5 -0.39 16960500 331 71.34 52100 52500 50800 66900 36100 51500 51240.18 0.40 0 50 52500 52000 51500 51000 50500 51750 50750 342 15400 5000 36050 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 26488 N N 0 N 00 N
7 20241128 110206 57 100.00 KOSPI N N N N N 50800 -700 5 -1.36 12427100 242 52.16 52100 52500 50800 66900 36100 51500 51351.65 0.40 0 50 52500 52000 51500 51000 50500 51750 50750 342 15400 5000 36050 100 1 6649138 3378 37.35 0.74 12 0.00 1360.00 68246.00 70900 20240205 -28.35 47700 20240805 6.50 70900 -28.35 20240205 47700 6.50 20240805 70900 -28.35 20240205 47700 6.50 20240805 0.05 N 004700 5000 342 억 26488 N N 0 N 00 N
8 20241128 100206 57 100.00 KOSPI N N N N N 51400 -100 5 -0.19 11042800 215 46.34 52100 52500 51000 66900 36100 51500 51361.86 0.40 0 30 52500 52000 51500 51000 50500 51750 50750 342 15400 5000 36050 100 1 6649138 3418 37.79 0.75 12 0.00 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 0.05 N 004700 5000 342 억 26488 N N 0 N 00 N
9 20241128 090205 57 100.00 KOSPI N N N N N 51500 0 3 0.00 0 0 0.00 0 0 0 66900 36100 51500 0.00 0.40 0 0 52500 52000 51500 51000 50500 51750 50750 342 15400 5000 36050 100 1 6649138 3424 37.87 0.75 12 0.00 1360.00 68246.00 70900 20240205 -27.36 47700 20240805 7.97 70900 -27.36 20240205 47700 7.97 20240805 70900 -27.36 20240205 47700 7.97 20240805 0.05 N 004700 5000 342 억 26488 N N 0 N 00 N
10 20241127 160204 57 100.00 KOSPI N N N N N 51500 -400 5 -0.77 23978700 464 212.84 51900 52000 51000 67400 36400 51900 51678.23 0.40 0 67 52433 52166 51633 51366 50833 52300 51500 342 15500 5000 36330 100 1 6649138 3424 37.87 0.75 12 0.01 1360.00 68246.00 70900 20240205 -27.36 47700 20240805 7.97 70900 -27.36 20240205 47700 7.97 20240805 70900 -27.36 20240205 47700 7.97 20240805 0.05 N 004700 5000 342 억 26489 N N 0 N 00 N
11 20241127 150205 57 100.00 KOSPI N N N N N 51000 -900 5 -1.73 22845800 442 202.75 51900 52000 51000 67400 36400 51900 51687.33 0.40 0 62 52433 52166 51633 51366 50833 52300 51500 342 15500 5000 36330 100 1 6649138 3391 37.50 0.75 12 0.01 1360.00 68246.00 70900 20240205 -28.07 47700 20240805 6.92 70900 -28.07 20240205 47700 6.92 20240805 70900 -28.07 20240205 47700 6.92 20240805 0.05 N 004700 5000 342 억 26489 N N 0 N 00 N
12 20241127 140206 57 100.00 KOSPI N N N N N 51600 -300 5 -0.58 20545400 397 182.11 51900 52000 51300 67400 36400 51900 51751.64 0.40 0 62 52433 52166 51633 51366 50833 52300 51500 342 15500 5000 36330 100 1 6649138 3431 37.94 0.76 12 0.01 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 0.05 N 004700 5000 342 억 26489 N N 0 N 00 N