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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004700/price/prices-20241201.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
20241210,160157,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,52000,600,2,1.17,4958100,96,1.02,51000,52300,51000,66800,36000,51400,51646.88,0.39,0,9,54066,52732,50666,49332,47266,51700,48300,342,15400,5000,35980,100,1,6649138,3458,38.24,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.66,47700,20240805,9.01,70900,-26.66,20240205,47700,9.01,20240805,70900,-26.66,20240205,47700,9.01,20240805,0.02,N,004700,5000,342 억,,26139,N,N,0,N,00,N
20241210,150157,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,52000,600,2,1.17,4386100,85,0.90,51000,52300,51000,66800,36000,51400,51601.18,0.39,0,7,54066,52732,50666,49332,47266,51700,48300,342,15400,5000,35980,100,1,6649138,3458,38.24,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.66,47700,20240805,9.01,70900,-26.66,20240205,47700,9.01,20240805,70900,-26.66,20240205,47700,9.01,20240805,0.02,N,004700,5000,342 억,,26139,N,N,0,N,00,N
20241210,140157,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,52000,600,2,1.17,4386100,85,0.90,51000,52300,51000,66800,36000,51400,51601.18,0.39,0,7,54066,52732,50666,49332,47266,51700,48300,342,15400,5000,35980,100,1,6649138,3458,38.24,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.66,47700,20240805,9.01,70900,-26.66,20240205,47700,9.01,20240805,70900,-26.66,20240205,47700,9.01,20240805,0.02,N,004700,5000,342 억,,26139,N,N,0,N,00,N
20241210,130156,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,52000,600,2,1.17,4386100,85,0.90,51000,52300,51000,66800,36000,51400,51601.18,0.39,0,7,54066,52732,50666,49332,47266,51700,48300,342,15400,5000,35980,100,1,6649138,3458,38.24,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.66,47700,20240805,9.01,70900,-26.66,20240205,47700,9.01,20240805,70900,-26.66,20240205,47700,9.01,20240805,0.02,N,004700,5000,342 억,,26139,N,N,0,N,00,N
20241210,120157,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,51800,400,2,0.78,4075000,79,0.84,51000,52300,51000,66800,36000,51400,51582.28,0.39,0,7,54066,52732,50666,49332,47266,51700,48300,342,15400,5000,35980,100,1,6649138,3444,38.09,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.94,47700,20240805,8.60,70900,-26.94,20240205,47700,8.60,20240805,70900,-26.94,20240205,47700,8.60,20240805,0.02,N,004700,5000,342 억,,26139,N,N,0,N,00,N
20241210,110156,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,51800,400,2,0.78,3712400,72,0.76,51000,52300,51000,66800,36000,51400,51561.11,0.39,0,7,54066,52732,50666,49332,47266,51700,48300,342,15400,5000,35980,100,1,6649138,3444,38.09,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.94,47700,20240805,8.60,70900,-26.94,20240205,47700,8.60,20240805,70900,-26.94,20240205,47700,8.60,20240805,0.02,N,004700,5000,342 억,,26139,N,N,0,N,00,N
20241210,100156,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,52200,800,2,1.56,2935900,57,0.60,51000,52300,51000,66800,36000,51400,51507.02,0.39,0,12,54066,52732,50666,49332,47266,51700,48300,342,15400,5000,35980,100,1,6649138,3471,38.38,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.38,47700,20240805,9.43,70900,-26.38,20240205,47700,9.43,20240805,70900,-26.38,20240205,47700,9.43,20240805,0.02,N,004700,5000,342 억,,26139,N,N,0,N,00,N
20241210,090158,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,51000,-400,5,-0.78,1020000,20,0.21,51000,51000,51000,66800,36000,51400,51000.00,0.39,0,0,54066,52732,50666,49332,47266,51700,48300,342,15400,5000,35980,100,1,6649138,3391,37.50,0.75,12,0.00,1360.00,68246.00,70900,20240205,-28.07,47700,20240805,6.92,70900,-28.07,20240205,47700,6.92,20240805,70900,-28.07,20240205,47700,6.92,20240805,0.02,N,004700,5000,342 억,,26139,N,N,0,N,00,N
20241209,160155,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,51400,-800,5,-1.53,466981550,9427,2882.87,52000,52000,48600,67800,36600,52200,49536.60,0.39,0,68,53133,52666,51733,51266,50333,52900,51500,342,15600,5000,36540,100,1,6649138,3418,37.79,0.75,12,0.14,1360.00,68246.00,70900,20240205,-27.50,47700,20240805,7.76,70900,-27.50,20240205,47700,7.76,20240805,70900,-27.50,20240205,47700,7.76,20240805,0.04,N,004700,5000,342 억,,26145,N,N,0,N,00,N
20241209,150157,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,51600,-600,5,-1.15,458640750,9265,2833.33,52000,52000,48600,67800,36600,52200,49502.51,0.39,0,46,53133,52666,51733,51266,50333,52900,51500,342,15600,5000,36540,100,1,6649138,3431,37.94,0.76,12,0.14,1360.00,68246.00,70900,20240205,-27.22,47700,20240805,8.18,70900,-27.22,20240205,47700,8.18,20240805,70900,-27.22,20240205,47700,8.18,20240805,0.04,N,004700,5000,342 억,,26145,N,N,0,N,00,N
20241209,140157,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,49600,-2600,5,-4.98,441837550,8933,2731.80,52000,52000,48600,67800,36600,52200,49461.27,0.39,0,95,53133,52666,51733,51266,50333,52900,51500,342,15600,5000,36540,50,1,6649138,3298,36.47,0.73,12,0.13,1360.00,68246.00,70900,20240205,-30.04,47700,20240805,3.98,70900,-30.04,20240205,47700,3.98,20240805,70900,-30.04,20240205,47700,3.98,20240805,0.04,N,004700,5000,342 억,,26145,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 20241210 160157 57 100.00 KOSPI 섬유.의복 N N N N N 52000 600 2 1.17 4958100 96 1.02 51000 52300 51000 66800 36000 51400 51646.88 0.39 0 9 54066 52732 50666 49332 47266 51700 48300 342 15400 5000 35980 100 1 6649138 3458 38.24 0.76 12 0.00 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 0.02 N 004700 5000 342 억 26139 N N 0 N 00 N
3 20241210 150157 57 100.00 KOSPI 섬유.의복 N N N N N 52000 600 2 1.17 4386100 85 0.90 51000 52300 51000 66800 36000 51400 51601.18 0.39 0 7 54066 52732 50666 49332 47266 51700 48300 342 15400 5000 35980 100 1 6649138 3458 38.24 0.76 12 0.00 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 0.02 N 004700 5000 342 억 26139 N N 0 N 00 N
4 20241210 140157 57 100.00 KOSPI 섬유.의복 N N N N N 52000 600 2 1.17 4386100 85 0.90 51000 52300 51000 66800 36000 51400 51601.18 0.39 0 7 54066 52732 50666 49332 47266 51700 48300 342 15400 5000 35980 100 1 6649138 3458 38.24 0.76 12 0.00 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 0.02 N 004700 5000 342 억 26139 N N 0 N 00 N
5 20241210 130156 57 100.00 KOSPI 섬유.의복 N N N N N 52000 600 2 1.17 4386100 85 0.90 51000 52300 51000 66800 36000 51400 51601.18 0.39 0 7 54066 52732 50666 49332 47266 51700 48300 342 15400 5000 35980 100 1 6649138 3458 38.24 0.76 12 0.00 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 0.02 N 004700 5000 342 억 26139 N N 0 N 00 N
6 20241210 120157 57 100.00 KOSPI 섬유.의복 N N N N N 51800 400 2 0.78 4075000 79 0.84 51000 52300 51000 66800 36000 51400 51582.28 0.39 0 7 54066 52732 50666 49332 47266 51700 48300 342 15400 5000 35980 100 1 6649138 3444 38.09 0.76 12 0.00 1360.00 68246.00 70900 20240205 -26.94 47700 20240805 8.60 70900 -26.94 20240205 47700 8.60 20240805 70900 -26.94 20240205 47700 8.60 20240805 0.02 N 004700 5000 342 억 26139 N N 0 N 00 N
7 20241210 110156 57 100.00 KOSPI 섬유.의복 N N N N N 51800 400 2 0.78 3712400 72 0.76 51000 52300 51000 66800 36000 51400 51561.11 0.39 0 7 54066 52732 50666 49332 47266 51700 48300 342 15400 5000 35980 100 1 6649138 3444 38.09 0.76 12 0.00 1360.00 68246.00 70900 20240205 -26.94 47700 20240805 8.60 70900 -26.94 20240205 47700 8.60 20240805 70900 -26.94 20240205 47700 8.60 20240805 0.02 N 004700 5000 342 억 26139 N N 0 N 00 N
8 20241210 100156 57 100.00 KOSPI 섬유.의복 N N N N N 52200 800 2 1.56 2935900 57 0.60 51000 52300 51000 66800 36000 51400 51507.02 0.39 0 12 54066 52732 50666 49332 47266 51700 48300 342 15400 5000 35980 100 1 6649138 3471 38.38 0.76 12 0.00 1360.00 68246.00 70900 20240205 -26.38 47700 20240805 9.43 70900 -26.38 20240205 47700 9.43 20240805 70900 -26.38 20240205 47700 9.43 20240805 0.02 N 004700 5000 342 억 26139 N N 0 N 00 N
9 20241210 090158 57 100.00 KOSPI 섬유.의복 N N N N N 51000 -400 5 -0.78 1020000 20 0.21 51000 51000 51000 66800 36000 51400 51000.00 0.39 0 0 54066 52732 50666 49332 47266 51700 48300 342 15400 5000 35980 100 1 6649138 3391 37.50 0.75 12 0.00 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 0.02 N 004700 5000 342 억 26139 N N 0 N 00 N
10 20241209 160155 57 100.00 KOSPI 섬유.의복 N N N N N 51400 -800 5 -1.53 466981550 9427 2882.87 52000 52000 48600 67800 36600 52200 49536.60 0.39 0 68 53133 52666 51733 51266 50333 52900 51500 342 15600 5000 36540 100 1 6649138 3418 37.79 0.75 12 0.14 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 0.04 N 004700 5000 342 억 26145 N N 0 N 00 N
11 20241209 150157 57 100.00 KOSPI 섬유.의복 N N N N N 51600 -600 5 -1.15 458640750 9265 2833.33 52000 52000 48600 67800 36600 52200 49502.51 0.39 0 46 53133 52666 51733 51266 50333 52900 51500 342 15600 5000 36540 100 1 6649138 3431 37.94 0.76 12 0.14 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 0.04 N 004700 5000 342 억 26145 N N 0 N 00 N
12 20241209 140157 57 100.00 KOSPI 섬유.의복 N N N N N 49600 -2600 5 -4.98 441837550 8933 2731.80 52000 52000 48600 67800 36600 52200 49461.27 0.39 0 95 53133 52666 51733 51266 50333 52900 51500 342 15600 5000 36540 50 1 6649138 3298 36.47 0.73 12 0.13 1360.00 68246.00 70900 20240205 -30.04 47700 20240805 3.98 70900 -30.04 20240205 47700 3.98 20240805 70900 -30.04 20240205 47700 3.98 20240805 0.04 N 004700 5000 342 억 26145 N N 0 N 00 N