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

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001070/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
20241120,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,11795400,2176,41.85,5400,5530,5380,7020,3780,5400,5420.68,0.28,0,-4,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.04,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N
20241120,150115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,11007020,2030,39.04,5400,5530,5380,7020,3780,5400,5422.18,0.28,0,39,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.04,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N
20241120,140115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,10731620,1979,38.06,5400,5530,5380,7020,3780,5400,5422.75,0.28,0,39,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.04,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N
20241120,130116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5420,20,2,0.37,4025170,742,14.27,5400,5530,5380,7020,3780,5400,5424.76,0.28,0,262,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,287,-7.82,0.17,12,0.01,-693.00,31283.00,8400,20231115,-35.48,5000,20240805,8.40,8340,-35.01,20240216,5000,8.40,20240805,8340,-35.01,20240216,5000,8.40,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N
20241120,120115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5430,30,2,0.56,3933020,725,13.94,5400,5530,5380,7020,3780,5400,5424.86,0.28,0,262,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,288,-7.84,0.17,12,0.01,-693.00,31283.00,8400,20231115,-35.36,5000,20240805,8.60,8340,-34.89,20240216,5000,8.60,20240805,8340,-34.89,20240216,5000,8.60,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N
20241120,110115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5430,30,2,0.56,3927590,724,13.92,5400,5530,5380,7020,3780,5400,5424.85,0.28,0,262,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,288,-7.84,0.17,12,0.01,-693.00,31283.00,8400,20231115,-35.36,5000,20240805,8.60,8340,-34.89,20240216,5000,8.60,20240805,8340,-34.89,20240216,5000,8.60,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N
20241120,100115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5530,130,2,2.41,686570,127,2.44,5400,5530,5400,7020,3780,5400,5406.06,0.28,0,0,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,293,-7.98,0.18,12,0.00,-693.00,31283.00,8400,20231115,-34.17,5000,20240805,10.60,8340,-33.69,20240216,5000,10.60,20240805,8340,-33.69,20240216,5000,10.60,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N
20241120,090115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,21600,4,0.08,5400,5400,5400,7020,3780,5400,5400.00,0.28,0,0,5473,5436,5403,5366,5333,5420,5350,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.00,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14662,N,N,0,N,00,N
20241119,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-10,5,-0.18,28137650,5200,145.29,5430,5440,5370,7030,3790,5410,5411.09,0.28,0,-21,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,286,-7.79,0.17,12,0.10,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N
20241119,150115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-10,5,-0.18,27057700,5000,139.70,5430,5440,5370,7030,3790,5410,5411.54,0.28,0,-21,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,286,-7.79,0.17,12,0.09,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N
20241119,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-10,5,-0.18,25152370,4647,129.84,5430,5440,5370,7030,3790,5410,5412.60,0.28,0,-21,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,286,-7.79,0.17,12,0.09,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14683,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 20241120 160114 57 100.00 KOSPI 섬유.의복 N N N N N 5400 0 3 0.00 11795400 2176 41.85 5400 5530 5380 7020 3780 5400 5420.68 0.28 0 -4 5473 5436 5403 5366 5333 5420 5350 53 1620 1000 3880 10 1 5300000 286 -7.79 0.17 12 0.04 -693.00 31283.00 8400 20231115 -35.71 5000 20240805 8.00 8340 -35.25 20240216 5000 8.00 20240805 8340 -35.25 20240216 5000 8.00 20240805 0.00 N 001070 1000 53 억 14662 N N 0 N 00 N
3 20241120 150115 57 100.00 KOSPI 섬유.의복 N N N N N 5400 0 3 0.00 11007020 2030 39.04 5400 5530 5380 7020 3780 5400 5422.18 0.28 0 39 5473 5436 5403 5366 5333 5420 5350 53 1620 1000 3880 10 1 5300000 286 -7.79 0.17 12 0.04 -693.00 31283.00 8400 20231115 -35.71 5000 20240805 8.00 8340 -35.25 20240216 5000 8.00 20240805 8340 -35.25 20240216 5000 8.00 20240805 0.00 N 001070 1000 53 억 14662 N N 0 N 00 N
4 20241120 140115 57 100.00 KOSPI 섬유.의복 N N N N N 5400 0 3 0.00 10731620 1979 38.06 5400 5530 5380 7020 3780 5400 5422.75 0.28 0 39 5473 5436 5403 5366 5333 5420 5350 53 1620 1000 3880 10 1 5300000 286 -7.79 0.17 12 0.04 -693.00 31283.00 8400 20231115 -35.71 5000 20240805 8.00 8340 -35.25 20240216 5000 8.00 20240805 8340 -35.25 20240216 5000 8.00 20240805 0.00 N 001070 1000 53 억 14662 N N 0 N 00 N
5 20241120 130116 57 100.00 KOSPI 섬유.의복 N N N N N 5420 20 2 0.37 4025170 742 14.27 5400 5530 5380 7020 3780 5400 5424.76 0.28 0 262 5473 5436 5403 5366 5333 5420 5350 53 1620 1000 3880 10 1 5300000 287 -7.82 0.17 12 0.01 -693.00 31283.00 8400 20231115 -35.48 5000 20240805 8.40 8340 -35.01 20240216 5000 8.40 20240805 8340 -35.01 20240216 5000 8.40 20240805 0.00 N 001070 1000 53 억 14662 N N 0 N 00 N
6 20241120 120115 57 100.00 KOSPI 섬유.의복 N N N N N 5430 30 2 0.56 3933020 725 13.94 5400 5530 5380 7020 3780 5400 5424.86 0.28 0 262 5473 5436 5403 5366 5333 5420 5350 53 1620 1000 3880 10 1 5300000 288 -7.84 0.17 12 0.01 -693.00 31283.00 8400 20231115 -35.36 5000 20240805 8.60 8340 -34.89 20240216 5000 8.60 20240805 8340 -34.89 20240216 5000 8.60 20240805 0.00 N 001070 1000 53 억 14662 N N 0 N 00 N
7 20241120 110115 57 100.00 KOSPI 섬유.의복 N N N N N 5430 30 2 0.56 3927590 724 13.92 5400 5530 5380 7020 3780 5400 5424.85 0.28 0 262 5473 5436 5403 5366 5333 5420 5350 53 1620 1000 3880 10 1 5300000 288 -7.84 0.17 12 0.01 -693.00 31283.00 8400 20231115 -35.36 5000 20240805 8.60 8340 -34.89 20240216 5000 8.60 20240805 8340 -34.89 20240216 5000 8.60 20240805 0.00 N 001070 1000 53 억 14662 N N 0 N 00 N
8 20241120 100115 57 100.00 KOSPI 섬유.의복 N N N N N 5530 130 2 2.41 686570 127 2.44 5400 5530 5400 7020 3780 5400 5406.06 0.28 0 0 5473 5436 5403 5366 5333 5420 5350 53 1620 1000 3880 10 1 5300000 293 -7.98 0.18 12 0.00 -693.00 31283.00 8400 20231115 -34.17 5000 20240805 10.60 8340 -33.69 20240216 5000 10.60 20240805 8340 -33.69 20240216 5000 10.60 20240805 0.00 N 001070 1000 53 억 14662 N N 0 N 00 N
9 20241120 090115 57 100.00 KOSPI 섬유.의복 N N N N N 5400 0 3 0.00 21600 4 0.08 5400 5400 5400 7020 3780 5400 5400.00 0.28 0 0 5473 5436 5403 5366 5333 5420 5350 53 1620 1000 3880 10 1 5300000 286 -7.79 0.17 12 0.00 -693.00 31283.00 8400 20231115 -35.71 5000 20240805 8.00 8340 -35.25 20240216 5000 8.00 20240805 8340 -35.25 20240216 5000 8.00 20240805 0.00 N 001070 1000 53 억 14662 N N 0 N 00 N
10 20241119 160114 57 100.00 KOSPI 섬유.의복 N N N N N 5400 -10 5 -0.18 28137650 5200 145.29 5430 5440 5370 7030 3790 5410 5411.09 0.28 0 -21 5616 5512 5446 5342 5276 5480 5310 53 1620 1000 3890 10 1 5300000 286 -7.79 0.17 12 0.10 -693.00 31283.00 8400 20231115 -35.71 5000 20240805 8.00 8340 -35.25 20240216 5000 8.00 20240805 8340 -35.25 20240216 5000 8.00 20240805 0.00 N 001070 1000 53 억 14683 N N 0 N 00 N
11 20241119 150115 57 100.00 KOSPI 섬유.의복 N N N N N 5400 -10 5 -0.18 27057700 5000 139.70 5430 5440 5370 7030 3790 5410 5411.54 0.28 0 -21 5616 5512 5446 5342 5276 5480 5310 53 1620 1000 3890 10 1 5300000 286 -7.79 0.17 12 0.09 -693.00 31283.00 8400 20231115 -35.71 5000 20240805 8.00 8340 -35.25 20240216 5000 8.00 20240805 8340 -35.25 20240216 5000 8.00 20240805 0.00 N 001070 1000 53 억 14683 N N 0 N 00 N
12 20241119 140114 57 100.00 KOSPI 섬유.의복 N N N N N 5400 -10 5 -0.18 25152370 4647 129.84 5430 5440 5370 7030 3790 5410 5412.60 0.28 0 -21 5616 5512 5446 5342 5276 5480 5310 53 1620 1000 3890 10 1 5300000 286 -7.79 0.17 12 0.09 -693.00 31283.00 8400 20231115 -35.71 5000 20240805 8.00 8340 -35.25 20240216 5000 8.00 20240805 8340 -35.25 20240216 5000 8.00 20240805 0.00 N 001070 1000 53 억 14683 N N 0 N 00 N