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

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001070/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
20241209,160114,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,4890,-270,5,-5.23,63095020,12923,337.86,5120,5120,4730,6700,3620,5160,4882.38,0.27,0,-144,5426,5292,5166,5032,4906,5230,4970,53,1540,1000,3710,5,1,5300000,259,-7.06,0.16,12,0.24,-693.00,31283.00,8340,20240216,-41.37,4730,20241209,3.38,8340,-41.37,20240216,4730,3.38,20241209,8340,-41.37,20240216,4730,3.38,20241209,0.00,N,001070,1000,53 억,,14430,N,N,0,N,00,N
20241209,150114,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,4800,-360,5,-6.98,52304930,10697,279.66,5120,5120,4730,6700,3620,5160,4889.68,0.27,0,1241,5426,5292,5166,5032,4906,5230,4970,53,1540,1000,3710,5,1,5300000,254,-6.93,0.15,12,0.20,-693.00,31283.00,8340,20240216,-42.45,4730,20241209,1.48,8340,-42.45,20240216,4730,1.48,20241209,8340,-42.45,20240216,4730,1.48,20241209,0.00,N,001070,1000,53 억,,14430,N,N,0,N,00,N
20241209,140114,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,4730,-430,5,-8.33,50626120,10347,270.51,5120,5120,4730,6700,3620,5160,4892.83,0.27,0,1547,5426,5292,5166,5032,4906,5230,4970,53,1540,1000,3710,5,1,5300000,251,-6.83,0.15,12,0.20,-693.00,31283.00,8340,20240216,-43.29,4730,20241209,0.00,8340,-43.29,20240216,4730,0.00,20241209,8340,-43.29,20240216,4730,0.00,20241209,0.00,N,001070,1000,53 억,,14430,N,N,0,N,00,N
20241209,130115,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,4920,-240,5,-4.65,27519525,5535,144.71,5120,5120,4920,6700,3620,5160,4971.91,0.27,0,1019,5426,5292,5166,5032,4906,5230,4970,53,1540,1000,3710,5,1,5300000,261,-7.10,0.16,12,0.10,-693.00,31283.00,8340,20240216,-41.01,4920,20241209,0.00,8340,-41.01,20240216,4920,0.00,20241209,8340,-41.01,20240216,4920,0.00,20241209,0.00,N,001070,1000,53 억,,14430,N,N,0,N,00,N
20241209,120114,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,4940,-220,5,-4.26,26283205,5284,138.14,5120,5120,4935,6700,3620,5160,4974.11,0.27,0,1019,5426,5292,5166,5032,4906,5230,4970,53,1540,1000,3710,5,1,5300000,262,-7.13,0.16,12,0.10,-693.00,31283.00,8340,20240216,-40.77,4935,20241209,0.10,8340,-40.77,20240216,4935,0.10,20241209,8340,-40.77,20240216,4935,0.10,20241209,0.00,N,001070,1000,53 억,,14430,N,N,0,N,00,N
20241209,110115,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,4940,-220,5,-4.26,20004455,4013,104.92,5120,5120,4940,6700,3620,5160,4984.91,0.27,0,956,5426,5292,5166,5032,4906,5230,4970,53,1540,1000,3710,5,1,5300000,262,-7.13,0.16,12,0.08,-693.00,31283.00,8340,20240216,-40.77,4940,20241209,0.00,8340,-40.77,20240216,4940,0.00,20241209,8340,-40.77,20240216,4940,0.00,20241209,0.00,N,001070,1000,53 억,,14430,N,N,0,N,00,N
20241209,100115,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,4990,-170,5,-3.29,18654915,3740,97.78,5120,5120,4940,6700,3620,5160,4987.95,0.27,0,952,5426,5292,5166,5032,4906,5230,4970,53,1540,1000,3710,5,1,5300000,264,-7.20,0.16,12,0.07,-693.00,31283.00,8340,20240216,-40.17,4940,20241209,1.01,8340,-40.17,20240216,4940,1.01,20241209,8340,-40.17,20240216,4940,1.01,20241209,0.00,N,001070,1000,53 억,,14430,N,N,0,N,00,N
20241209,090114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5160,0,3,0.00,0,0,0.00,0,0,0,6700,3620,5160,0.00,0.27,0,0,5426,5292,5166,5032,4906,5230,4970,53,1540,1000,3710,10,1,5300000,273,-7.45,0.16,12,0.00,-693.00,31283.00,8340,20240216,-38.13,5000,20240805,3.20,8340,-38.13,20240216,5000,3.20,20240805,8340,-38.13,20240216,5000,3.20,20240805,0.00,N,001070,1000,53 억,,14430,N,N,0,N,00,N
20241206,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5160,-30,5,-0.58,19480310,3825,117.04,5190,5300,5040,6740,3640,5190,5092.89,0.27,0,-74,5470,5330,5240,5100,5010,5285,5055,53,1550,1000,3730,10,1,5300000,273,-7.45,0.16,12,0.07,-693.00,31283.00,8340,20240216,-38.13,5000,20240805,3.20,8340,-38.13,20240216,5000,3.20,20240805,8340,-38.13,20240216,5000,3.20,20240805,0.00,N,001070,1000,53 억,,14504,N,N,0,N,00,N
20241206,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5160,-30,5,-0.58,17467900,3434,105.08,5190,5300,5040,6740,3640,5190,5086.75,0.27,0,-69,5470,5330,5240,5100,5010,5285,5055,53,1550,1000,3730,10,1,5300000,273,-7.45,0.16,12,0.06,-693.00,31283.00,8340,20240216,-38.13,5000,20240805,3.20,8340,-38.13,20240216,5000,3.20,20240805,8340,-38.13,20240216,5000,3.20,20240805,0.00,N,001070,1000,53 억,,14504,N,N,0,N,00,N
20241206,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5170,-20,5,-0.39,17297810,3401,104.07,5190,5300,5040,6740,3640,5190,5086.10,0.27,0,-69,5470,5330,5240,5100,5010,5285,5055,53,1550,1000,3730,10,1,5300000,274,-7.46,0.17,12,0.06,-693.00,31283.00,8340,20240216,-38.01,5000,20240805,3.40,8340,-38.01,20240216,5000,3.40,20240805,8340,-38.01,20240216,5000,3.40,20240805,0.00,N,001070,1000,53 억,,14504,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 20241209 160114 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 4890 -270 5 -5.23 63095020 12923 337.86 5120 5120 4730 6700 3620 5160 4882.38 0.27 0 -144 5426 5292 5166 5032 4906 5230 4970 53 1540 1000 3710 5 1 5300000 259 -7.06 0.16 12 0.24 -693.00 31283.00 8340 20240216 -41.37 4730 20241209 3.38 8340 -41.37 20240216 4730 3.38 20241209 8340 -41.37 20240216 4730 3.38 20241209 0.00 N 001070 1000 53 억 14430 N N 0 N 00 N
3 20241209 150114 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 4800 -360 5 -6.98 52304930 10697 279.66 5120 5120 4730 6700 3620 5160 4889.68 0.27 0 1241 5426 5292 5166 5032 4906 5230 4970 53 1540 1000 3710 5 1 5300000 254 -6.93 0.15 12 0.20 -693.00 31283.00 8340 20240216 -42.45 4730 20241209 1.48 8340 -42.45 20240216 4730 1.48 20241209 8340 -42.45 20240216 4730 1.48 20241209 0.00 N 001070 1000 53 억 14430 N N 0 N 00 N
4 20241209 140114 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 4730 -430 5 -8.33 50626120 10347 270.51 5120 5120 4730 6700 3620 5160 4892.83 0.27 0 1547 5426 5292 5166 5032 4906 5230 4970 53 1540 1000 3710 5 1 5300000 251 -6.83 0.15 12 0.20 -693.00 31283.00 8340 20240216 -43.29 4730 20241209 0.00 8340 -43.29 20240216 4730 0.00 20241209 8340 -43.29 20240216 4730 0.00 20241209 0.00 N 001070 1000 53 억 14430 N N 0 N 00 N
5 20241209 130115 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 4920 -240 5 -4.65 27519525 5535 144.71 5120 5120 4920 6700 3620 5160 4971.91 0.27 0 1019 5426 5292 5166 5032 4906 5230 4970 53 1540 1000 3710 5 1 5300000 261 -7.10 0.16 12 0.10 -693.00 31283.00 8340 20240216 -41.01 4920 20241209 0.00 8340 -41.01 20240216 4920 0.00 20241209 8340 -41.01 20240216 4920 0.00 20241209 0.00 N 001070 1000 53 억 14430 N N 0 N 00 N
6 20241209 120114 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 4940 -220 5 -4.26 26283205 5284 138.14 5120 5120 4935 6700 3620 5160 4974.11 0.27 0 1019 5426 5292 5166 5032 4906 5230 4970 53 1540 1000 3710 5 1 5300000 262 -7.13 0.16 12 0.10 -693.00 31283.00 8340 20240216 -40.77 4935 20241209 0.10 8340 -40.77 20240216 4935 0.10 20241209 8340 -40.77 20240216 4935 0.10 20241209 0.00 N 001070 1000 53 억 14430 N N 0 N 00 N
7 20241209 110115 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 4940 -220 5 -4.26 20004455 4013 104.92 5120 5120 4940 6700 3620 5160 4984.91 0.27 0 956 5426 5292 5166 5032 4906 5230 4970 53 1540 1000 3710 5 1 5300000 262 -7.13 0.16 12 0.08 -693.00 31283.00 8340 20240216 -40.77 4940 20241209 0.00 8340 -40.77 20240216 4940 0.00 20241209 8340 -40.77 20240216 4940 0.00 20241209 0.00 N 001070 1000 53 억 14430 N N 0 N 00 N
8 20241209 100115 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 4990 -170 5 -3.29 18654915 3740 97.78 5120 5120 4940 6700 3620 5160 4987.95 0.27 0 952 5426 5292 5166 5032 4906 5230 4970 53 1540 1000 3710 5 1 5300000 264 -7.20 0.16 12 0.07 -693.00 31283.00 8340 20240216 -40.17 4940 20241209 1.01 8340 -40.17 20240216 4940 1.01 20241209 8340 -40.17 20240216 4940 1.01 20241209 0.00 N 001070 1000 53 억 14430 N N 0 N 00 N
9 20241209 090114 57 100.00 KOSPI 섬유.의복 N N N N N 5160 0 3 0.00 0 0 0.00 0 0 0 6700 3620 5160 0.00 0.27 0 0 5426 5292 5166 5032 4906 5230 4970 53 1540 1000 3710 10 1 5300000 273 -7.45 0.16 12 0.00 -693.00 31283.00 8340 20240216 -38.13 5000 20240805 3.20 8340 -38.13 20240216 5000 3.20 20240805 8340 -38.13 20240216 5000 3.20 20240805 0.00 N 001070 1000 53 억 14430 N N 0 N 00 N
10 20241206 160114 57 100.00 KOSPI 섬유.의복 N N N N N 5160 -30 5 -0.58 19480310 3825 117.04 5190 5300 5040 6740 3640 5190 5092.89 0.27 0 -74 5470 5330 5240 5100 5010 5285 5055 53 1550 1000 3730 10 1 5300000 273 -7.45 0.16 12 0.07 -693.00 31283.00 8340 20240216 -38.13 5000 20240805 3.20 8340 -38.13 20240216 5000 3.20 20240805 8340 -38.13 20240216 5000 3.20 20240805 0.00 N 001070 1000 53 억 14504 N N 0 N 00 N
11 20241206 150114 57 100.00 KOSPI 섬유.의복 N N N N N 5160 -30 5 -0.58 17467900 3434 105.08 5190 5300 5040 6740 3640 5190 5086.75 0.27 0 -69 5470 5330 5240 5100 5010 5285 5055 53 1550 1000 3730 10 1 5300000 273 -7.45 0.16 12 0.06 -693.00 31283.00 8340 20240216 -38.13 5000 20240805 3.20 8340 -38.13 20240216 5000 3.20 20240805 8340 -38.13 20240216 5000 3.20 20240805 0.00 N 001070 1000 53 억 14504 N N 0 N 00 N
12 20241206 140114 57 100.00 KOSPI 섬유.의복 N N N N N 5170 -20 5 -0.39 17297810 3401 104.07 5190 5300 5040 6740 3640 5190 5086.10 0.27 0 -69 5470 5330 5240 5100 5010 5285 5055 53 1550 1000 3730 10 1 5300000 274 -7.46 0.17 12 0.06 -693.00 31283.00 8340 20240216 -38.01 5000 20240805 3.40 8340 -38.01 20240216 5000 3.40 20240805 8340 -38.01 20240216 5000 3.40 20240805 0.00 N 001070 1000 53 억 14504 N N 0 N 00 N