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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 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
20241126,160116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5450,50,2,0.93,15526870,2876,99.24,5490,5520,5310,7020,3780,5400,5398.77,0.28,0,-48,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,289,-7.86,0.17,12,0.05,-693.00,31283.00,8340,20240216,-34.65,5000,20240805,9.00,8340,-34.65,20240216,5000,9.00,20240805,8340,-34.65,20240216,5000,9.00,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N
20241126,150116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,13924570,2582,89.10,5490,5520,5310,7020,3780,5400,5392.94,0.28,0,-35,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.05,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N
20241126,140116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5350,-50,5,-0.93,12757210,2364,81.57,5490,5520,5310,7020,3780,5400,5396.45,0.28,0,-54,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,284,-7.72,0.17,12,0.04,-693.00,31283.00,8340,20240216,-35.85,5000,20240805,7.00,8340,-35.85,20240216,5000,7.00,20240805,8340,-35.85,20240216,5000,7.00,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N
20241126,130117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5430,30,2,0.56,10144120,1875,64.70,5490,5520,5370,7020,3780,5400,5410.20,0.28,0,-16,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,288,-7.84,0.17,12,0.04,-693.00,31283.00,8340,20240216,-34.89,5000,20240805,8.60,8340,-34.89,20240216,5000,8.60,20240805,8340,-34.89,20240216,5000,8.60,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N
20241126,120116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5440,40,2,0.74,9939630,1837,63.39,5490,5520,5370,7020,3780,5400,5410.79,0.28,0,-16,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,288,-7.85,0.17,12,0.03,-693.00,31283.00,8340,20240216,-34.77,5000,20240805,8.80,8340,-34.77,20240216,5000,8.80,20240805,8340,-34.77,20240216,5000,8.80,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N
20241126,110116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,4103050,753,25.98,5490,5520,5400,7020,3780,5400,5448.94,0.28,0,-28,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.01,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N
20241126,100117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,0,3,0.00,2741650,501,17.29,5490,5520,5400,7020,3780,5400,5472.36,0.28,0,-28,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,286,-7.79,0.17,12,0.01,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N
20241126,090117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5490,90,2,1.67,790560,144,4.97,5490,5490,5490,7020,3780,5400,5490.00,0.28,0,-21,5580,5490,5410,5320,5240,5535,5365,53,1620,1000,3880,10,1,5300000,291,-7.92,0.18,12,0.00,-693.00,31283.00,8340,20240216,-34.17,5000,20240805,9.80,8340,-34.17,20240216,5000,9.80,20240805,8340,-34.17,20240216,5000,9.80,20240805,0.00,N,001070,1000,53 억,,14616,N,N,0,N,00,N
20241125,160115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,30,2,0.56,15636980,2898,156.40,5370,5500,5330,6980,3760,5370,5395.78,0.28,0,-1,5756,5562,5386,5192,5016,5475,5105,53,1610,1000,3860,10,1,5300000,286,-7.79,0.17,12,0.05,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14617,N,N,0,N,00,N
20241125,150116,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,30,2,0.56,15415580,2857,154.18,5370,5500,5330,6980,3760,5370,5395.72,0.28,0,-1,5756,5562,5386,5192,5016,5475,5105,53,1610,1000,3860,10,1,5300000,286,-7.79,0.17,12,0.05,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14617,N,N,0,N,00,N
20241125,140117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,30,2,0.56,11675230,2164,116.78,5370,5500,5330,6980,3760,5370,5395.21,0.28,0,-1,5756,5562,5386,5192,5016,5475,5105,53,1610,1000,3860,10,1,5300000,286,-7.79,0.17,12,0.04,-693.00,31283.00,8340,20240216,-35.25,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14617,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 20241126 160116 57 100.00 KOSPI 섬유.의복 N N N N N 5450 50 2 0.93 15526870 2876 99.24 5490 5520 5310 7020 3780 5400 5398.77 0.28 0 -48 5580 5490 5410 5320 5240 5535 5365 53 1620 1000 3880 10 1 5300000 289 -7.86 0.17 12 0.05 -693.00 31283.00 8340 20240216 -34.65 5000 20240805 9.00 8340 -34.65 20240216 5000 9.00 20240805 8340 -34.65 20240216 5000 9.00 20240805 0.00 N 001070 1000 53 억 14616 N N 0 N 00 N
3 20241126 150116 57 100.00 KOSPI 섬유.의복 N N N N N 5400 0 3 0.00 13924570 2582 89.10 5490 5520 5310 7020 3780 5400 5392.94 0.28 0 -35 5580 5490 5410 5320 5240 5535 5365 53 1620 1000 3880 10 1 5300000 286 -7.79 0.17 12 0.05 -693.00 31283.00 8340 20240216 -35.25 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 14616 N N 0 N 00 N
4 20241126 140116 57 100.00 KOSPI 섬유.의복 N N N N N 5350 -50 5 -0.93 12757210 2364 81.57 5490 5520 5310 7020 3780 5400 5396.45 0.28 0 -54 5580 5490 5410 5320 5240 5535 5365 53 1620 1000 3880 10 1 5300000 284 -7.72 0.17 12 0.04 -693.00 31283.00 8340 20240216 -35.85 5000 20240805 7.00 8340 -35.85 20240216 5000 7.00 20240805 8340 -35.85 20240216 5000 7.00 20240805 0.00 N 001070 1000 53 억 14616 N N 0 N 00 N
5 20241126 130117 57 100.00 KOSPI 섬유.의복 N N N N N 5430 30 2 0.56 10144120 1875 64.70 5490 5520 5370 7020 3780 5400 5410.20 0.28 0 -16 5580 5490 5410 5320 5240 5535 5365 53 1620 1000 3880 10 1 5300000 288 -7.84 0.17 12 0.04 -693.00 31283.00 8340 20240216 -34.89 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 14616 N N 0 N 00 N
6 20241126 120116 57 100.00 KOSPI 섬유.의복 N N N N N 5440 40 2 0.74 9939630 1837 63.39 5490 5520 5370 7020 3780 5400 5410.79 0.28 0 -16 5580 5490 5410 5320 5240 5535 5365 53 1620 1000 3880 10 1 5300000 288 -7.85 0.17 12 0.03 -693.00 31283.00 8340 20240216 -34.77 5000 20240805 8.80 8340 -34.77 20240216 5000 8.80 20240805 8340 -34.77 20240216 5000 8.80 20240805 0.00 N 001070 1000 53 억 14616 N N 0 N 00 N
7 20241126 110116 57 100.00 KOSPI 섬유.의복 N N N N N 5400 0 3 0.00 4103050 753 25.98 5490 5520 5400 7020 3780 5400 5448.94 0.28 0 -28 5580 5490 5410 5320 5240 5535 5365 53 1620 1000 3880 10 1 5300000 286 -7.79 0.17 12 0.01 -693.00 31283.00 8340 20240216 -35.25 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 14616 N N 0 N 00 N
8 20241126 100117 57 100.00 KOSPI 섬유.의복 N N N N N 5400 0 3 0.00 2741650 501 17.29 5490 5520 5400 7020 3780 5400 5472.36 0.28 0 -28 5580 5490 5410 5320 5240 5535 5365 53 1620 1000 3880 10 1 5300000 286 -7.79 0.17 12 0.01 -693.00 31283.00 8340 20240216 -35.25 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 14616 N N 0 N 00 N
9 20241126 090117 57 100.00 KOSPI 섬유.의복 N N N N N 5490 90 2 1.67 790560 144 4.97 5490 5490 5490 7020 3780 5400 5490.00 0.28 0 -21 5580 5490 5410 5320 5240 5535 5365 53 1620 1000 3880 10 1 5300000 291 -7.92 0.18 12 0.00 -693.00 31283.00 8340 20240216 -34.17 5000 20240805 9.80 8340 -34.17 20240216 5000 9.80 20240805 8340 -34.17 20240216 5000 9.80 20240805 0.00 N 001070 1000 53 억 14616 N N 0 N 00 N
10 20241125 160115 57 100.00 KOSPI 섬유.의복 N N N N N 5400 30 2 0.56 15636980 2898 156.40 5370 5500 5330 6980 3760 5370 5395.78 0.28 0 -1 5756 5562 5386 5192 5016 5475 5105 53 1610 1000 3860 10 1 5300000 286 -7.79 0.17 12 0.05 -693.00 31283.00 8340 20240216 -35.25 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 14617 N N 0 N 00 N
11 20241125 150116 57 100.00 KOSPI 섬유.의복 N N N N N 5400 30 2 0.56 15415580 2857 154.18 5370 5500 5330 6980 3760 5370 5395.72 0.28 0 -1 5756 5562 5386 5192 5016 5475 5105 53 1610 1000 3860 10 1 5300000 286 -7.79 0.17 12 0.05 -693.00 31283.00 8340 20240216 -35.25 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 14617 N N 0 N 00 N
12 20241125 140117 57 100.00 KOSPI 섬유.의복 N N N N N 5400 30 2 0.56 11675230 2164 116.78 5370 5500 5330 6980 3760 5370 5395.21 0.28 0 -1 5756 5562 5386 5192 5016 5475 5105 53 1610 1000 3860 10 1 5300000 286 -7.79 0.17 12 0.04 -693.00 31283.00 8340 20240216 -35.25 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 14617 N N 0 N 00 N