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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007980/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
20241118,160224,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1341,7,2,0.52,218590472,163086,82.99,1337,1351,1325,1734,934,1334,1340.33,1.02,0,-30248,1370,1352,1316,1298,1262,1361,1307,265,400,500,820,1,1,51175130,686,11.27,0.32,12,0.32,119.00,4145.00,3165,20231128,-57.63,1264,20240909,6.09,2230,-39.87,20240102,1264,6.09,20240909,3165,-57.63,20231128,1264,6.09,20240909,1.42,N,007980,500,264 억,,521793,N,N,0,N,00,N
20241118,150224,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1341,7,2,0.52,212131835,158263,80.54,1337,1351,1325,1734,934,1334,1340.38,1.02,0,-29878,1370,1352,1316,1298,1262,1361,1307,265,400,500,820,1,1,51175130,686,11.27,0.32,12,0.31,119.00,4145.00,3165,20231128,-57.63,1264,20240909,6.09,2230,-39.87,20240102,1264,6.09,20240909,3165,-57.63,20231128,1264,6.09,20240909,1.42,N,007980,500,264 억,,521793,N,N,0,N,00,N
20241118,140224,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1342,8,2,0.60,196932824,146902,74.76,1337,1351,1325,1734,934,1334,1340.57,1.02,0,-28011,1370,1352,1316,1298,1262,1361,1307,265,400,500,820,1,1,51175130,687,11.28,0.32,12,0.29,119.00,4145.00,3165,20231128,-57.60,1264,20240909,6.17,2230,-39.82,20240102,1264,6.17,20240909,3165,-57.60,20231128,1264,6.17,20240909,1.42,N,007980,500,264 억,,521793,N,N,0,N,00,N
20241118,130225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1342,8,2,0.60,181747046,135540,68.97,1337,1351,1325,1734,934,1334,1340.91,1.02,0,-24276,1370,1352,1316,1298,1262,1361,1307,265,400,500,820,1,1,51175130,687,11.28,0.32,12,0.26,119.00,4145.00,3165,20231128,-57.60,1264,20240909,6.17,2230,-39.82,20240102,1264,6.17,20240909,3165,-57.60,20231128,1264,6.17,20240909,1.42,N,007980,500,264 억,,521793,N,N,0,N,00,N
20241118,120226,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1328,-6,5,-0.45,164622704,122741,62.46,1337,1351,1325,1734,934,1334,1341.22,1.02,0,-16850,1370,1352,1316,1298,1262,1361,1307,265,400,500,820,1,1,51175130,680,11.16,0.32,12,0.24,119.00,4145.00,3165,20231128,-58.04,1264,20240909,5.06,2230,-40.45,20240102,1264,5.06,20240909,3165,-58.04,20231128,1264,5.06,20240909,1.42,N,007980,500,264 억,,521793,N,N,0,N,00,N
20241118,110225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1340,6,2,0.45,134127936,99840,50.81,1337,1351,1334,1734,934,1334,1343.43,1.02,0,-9804,1370,1352,1316,1298,1262,1361,1307,265,400,500,820,1,1,51175130,686,11.26,0.32,12,0.20,119.00,4145.00,3165,20231128,-57.66,1264,20240909,6.01,2230,-39.91,20240102,1264,6.01,20240909,3165,-57.66,20231128,1264,6.01,20240909,1.42,N,007980,500,264 억,,521793,N,N,0,N,00,N
20241118,100225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1345,11,2,0.82,83699125,62385,31.75,1337,1350,1334,1734,934,1334,1341.65,1.02,0,-2421,1370,1352,1316,1298,1262,1361,1307,265,400,500,820,1,1,51175130,688,11.30,0.32,12,0.12,119.00,4145.00,3165,20231128,-57.50,1264,20240909,6.41,2230,-39.69,20240102,1264,6.41,20240909,3165,-57.50,20231128,1264,6.41,20240909,1.42,N,007980,500,264 억,,521793,N,N,0,N,00,N
20241118,090222,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1340,6,2,0.45,22808998,17067,8.69,1337,1340,1334,1734,934,1334,1336.44,1.02,0,-2664,1370,1352,1316,1298,1262,1361,1307,265,400,500,820,1,1,51175130,686,11.26,0.32,12,0.03,119.00,4145.00,3165,20231128,-57.66,1264,20240909,6.01,2230,-39.91,20240102,1264,6.01,20240909,3165,-57.66,20231128,1264,6.01,20240909,1.42,N,007980,500,264 억,,521793,N,N,0,N,00,N
20241115,160228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1334,27,2,2.07,252919177,193808,138.80,1307,1334,1280,1699,915,1307,1303.85,1.06,0,-21638,1384,1345,1326,1287,1268,1336,1278,265,392,500,810,1,1,51175130,683,11.21,0.32,12,0.38,119.00,4145.00,3165,20231128,-57.85,1264,20240909,5.54,2230,-40.18,20240102,1264,5.54,20240909,3165,-57.85,20231128,1264,5.54,20240909,1.39,N,007980,500,264 억,,543559,N,N,0,N,00,N
20241115,150233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1329,22,2,1.68,204024519,157063,112.48,1307,1330,1280,1699,915,1307,1299.00,1.06,0,-35330,1384,1345,1326,1287,1268,1336,1278,265,392,500,810,1,1,51175130,680,11.17,0.32,12,0.31,119.00,4145.00,3165,20231128,-58.01,1264,20240909,5.14,2230,-40.40,20240102,1264,5.14,20240909,3165,-58.01,20231128,1264,5.14,20240909,1.39,N,007980,500,264 억,,543559,N,N,0,N,00,N
20241115,140232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1322,15,2,1.15,182685255,140948,100.94,1307,1330,1280,1699,915,1307,1296.12,1.06,0,-38745,1384,1345,1326,1287,1268,1336,1278,265,392,500,810,1,1,51175130,677,11.11,0.32,12,0.28,119.00,4145.00,3165,20231128,-58.23,1264,20240909,4.59,2230,-40.72,20240102,1264,4.59,20240909,3165,-58.23,20231128,1264,4.59,20240909,1.39,N,007980,500,264 억,,543559,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 20241118 160224 57 100.00 KOSPI 섬유.의복 N N N N N 1341 7 2 0.52 218590472 163086 82.99 1337 1351 1325 1734 934 1334 1340.33 1.02 0 -30248 1370 1352 1316 1298 1262 1361 1307 265 400 500 820 1 1 51175130 686 11.27 0.32 12 0.32 119.00 4145.00 3165 20231128 -57.63 1264 20240909 6.09 2230 -39.87 20240102 1264 6.09 20240909 3165 -57.63 20231128 1264 6.09 20240909 1.42 N 007980 500 264 억 521793 N N 0 N 00 N
3 20241118 150224 57 100.00 KOSPI 섬유.의복 N N N N N 1341 7 2 0.52 212131835 158263 80.54 1337 1351 1325 1734 934 1334 1340.38 1.02 0 -29878 1370 1352 1316 1298 1262 1361 1307 265 400 500 820 1 1 51175130 686 11.27 0.32 12 0.31 119.00 4145.00 3165 20231128 -57.63 1264 20240909 6.09 2230 -39.87 20240102 1264 6.09 20240909 3165 -57.63 20231128 1264 6.09 20240909 1.42 N 007980 500 264 억 521793 N N 0 N 00 N
4 20241118 140224 57 100.00 KOSPI 섬유.의복 N N N N N 1342 8 2 0.60 196932824 146902 74.76 1337 1351 1325 1734 934 1334 1340.57 1.02 0 -28011 1370 1352 1316 1298 1262 1361 1307 265 400 500 820 1 1 51175130 687 11.28 0.32 12 0.29 119.00 4145.00 3165 20231128 -57.60 1264 20240909 6.17 2230 -39.82 20240102 1264 6.17 20240909 3165 -57.60 20231128 1264 6.17 20240909 1.42 N 007980 500 264 억 521793 N N 0 N 00 N
5 20241118 130225 57 100.00 KOSPI 섬유.의복 N N N N N 1342 8 2 0.60 181747046 135540 68.97 1337 1351 1325 1734 934 1334 1340.91 1.02 0 -24276 1370 1352 1316 1298 1262 1361 1307 265 400 500 820 1 1 51175130 687 11.28 0.32 12 0.26 119.00 4145.00 3165 20231128 -57.60 1264 20240909 6.17 2230 -39.82 20240102 1264 6.17 20240909 3165 -57.60 20231128 1264 6.17 20240909 1.42 N 007980 500 264 억 521793 N N 0 N 00 N
6 20241118 120226 57 100.00 KOSPI 섬유.의복 N N N N N 1328 -6 5 -0.45 164622704 122741 62.46 1337 1351 1325 1734 934 1334 1341.22 1.02 0 -16850 1370 1352 1316 1298 1262 1361 1307 265 400 500 820 1 1 51175130 680 11.16 0.32 12 0.24 119.00 4145.00 3165 20231128 -58.04 1264 20240909 5.06 2230 -40.45 20240102 1264 5.06 20240909 3165 -58.04 20231128 1264 5.06 20240909 1.42 N 007980 500 264 억 521793 N N 0 N 00 N
7 20241118 110225 57 100.00 KOSPI 섬유.의복 N N N N N 1340 6 2 0.45 134127936 99840 50.81 1337 1351 1334 1734 934 1334 1343.43 1.02 0 -9804 1370 1352 1316 1298 1262 1361 1307 265 400 500 820 1 1 51175130 686 11.26 0.32 12 0.20 119.00 4145.00 3165 20231128 -57.66 1264 20240909 6.01 2230 -39.91 20240102 1264 6.01 20240909 3165 -57.66 20231128 1264 6.01 20240909 1.42 N 007980 500 264 억 521793 N N 0 N 00 N
8 20241118 100225 57 100.00 KOSPI 섬유.의복 N N N N N 1345 11 2 0.82 83699125 62385 31.75 1337 1350 1334 1734 934 1334 1341.65 1.02 0 -2421 1370 1352 1316 1298 1262 1361 1307 265 400 500 820 1 1 51175130 688 11.30 0.32 12 0.12 119.00 4145.00 3165 20231128 -57.50 1264 20240909 6.41 2230 -39.69 20240102 1264 6.41 20240909 3165 -57.50 20231128 1264 6.41 20240909 1.42 N 007980 500 264 억 521793 N N 0 N 00 N
9 20241118 090222 57 100.00 KOSPI 섬유.의복 N N N N N 1340 6 2 0.45 22808998 17067 8.69 1337 1340 1334 1734 934 1334 1336.44 1.02 0 -2664 1370 1352 1316 1298 1262 1361 1307 265 400 500 820 1 1 51175130 686 11.26 0.32 12 0.03 119.00 4145.00 3165 20231128 -57.66 1264 20240909 6.01 2230 -39.91 20240102 1264 6.01 20240909 3165 -57.66 20231128 1264 6.01 20240909 1.42 N 007980 500 264 억 521793 N N 0 N 00 N
10 20241115 160228 57 100.00 KOSPI 섬유.의복 N N N N N 1334 27 2 2.07 252919177 193808 138.80 1307 1334 1280 1699 915 1307 1303.85 1.06 0 -21638 1384 1345 1326 1287 1268 1336 1278 265 392 500 810 1 1 51175130 683 11.21 0.32 12 0.38 119.00 4145.00 3165 20231128 -57.85 1264 20240909 5.54 2230 -40.18 20240102 1264 5.54 20240909 3165 -57.85 20231128 1264 5.54 20240909 1.39 N 007980 500 264 억 543559 N N 0 N 00 N
11 20241115 150233 57 100.00 KOSPI 섬유.의복 N N N N N 1329 22 2 1.68 204024519 157063 112.48 1307 1330 1280 1699 915 1307 1299.00 1.06 0 -35330 1384 1345 1326 1287 1268 1336 1278 265 392 500 810 1 1 51175130 680 11.17 0.32 12 0.31 119.00 4145.00 3165 20231128 -58.01 1264 20240909 5.14 2230 -40.40 20240102 1264 5.14 20240909 3165 -58.01 20231128 1264 5.14 20240909 1.39 N 007980 500 264 억 543559 N N 0 N 00 N
12 20241115 140232 57 100.00 KOSPI 섬유.의복 N N N N N 1322 15 2 1.15 182685255 140948 100.94 1307 1330 1280 1699 915 1307 1296.12 1.06 0 -38745 1384 1345 1326 1287 1268 1336 1278 265 392 500 810 1 1 51175130 677 11.11 0.32 12 0.28 119.00 4145.00 3165 20231128 -58.23 1264 20240909 4.59 2230 -40.72 20240102 1264 4.59 20240909 3165 -58.23 20231128 1264 4.59 20240909 1.39 N 007980 500 264 억 543559 N N 0 N 00 N