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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001460/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
20241121,160119,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28700,0,3,0.00,12521800,436,19.87,28900,28900,28700,37300,20100,28700,28719.86,3.17,0,-50,29766,29232,28966,28432,28166,29100,28300,31,8600,500,18940,50,1,6246150,1793,10.18,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.73,28700,20241121,0.00,51000,-43.73,20240306,28700,0.00,20241121,510000,-94.37,20240306,28700,0.00,20241121,0.05,N,001460,500,31 억,,197799,N,N,0,N,00,N
20241121,150120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28750,50,2,0.17,9135150,318,14.49,28900,28900,28700,37300,20100,28700,28726.89,3.17,0,-3,29766,29232,28966,28432,28166,29100,28300,31,8600,500,18940,50,1,6246150,1796,10.20,0.45,12,0.01,2819.00,63719.00,51000,20240306,-43.63,28700,20241121,0.17,51000,-43.63,20240306,28700,0.17,20241121,510000,-94.36,20240306,28700,0.17,20241121,0.05,N,001460,500,31 억,,197799,N,N,0,N,00,N
20241121,140121,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28750,50,2,0.17,8417400,293,13.35,28900,28900,28700,37300,20100,28700,28728.33,3.17,0,-3,29766,29232,28966,28432,28166,29100,28300,31,8600,500,18940,50,1,6246150,1796,10.20,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.63,28700,20241121,0.17,51000,-43.63,20240306,28700,0.17,20241121,510000,-94.36,20240306,28700,0.17,20241121,0.05,N,001460,500,31 억,,197799,N,N,0,N,00,N
20241121,130122,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28750,50,2,0.17,7698650,268,12.22,28900,28900,28700,37300,20100,28700,28726.31,3.17,0,-3,29766,29232,28966,28432,28166,29100,28300,31,8600,500,18940,50,1,6246150,1796,10.20,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.63,28700,20241121,0.17,51000,-43.63,20240306,28700,0.17,20241121,510000,-94.36,20240306,28700,0.17,20241121,0.05,N,001460,500,31 억,,197799,N,N,0,N,00,N
20241121,120120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28750,50,2,0.17,5286450,184,8.39,28900,28900,28700,37300,20100,28700,28730.71,3.17,0,-2,29766,29232,28966,28432,28166,29100,28300,31,8600,500,18940,50,1,6246150,1796,10.20,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.63,28700,20241121,0.17,51000,-43.63,20240306,28700,0.17,20241121,510000,-94.36,20240306,28700,0.17,20241121,0.05,N,001460,500,31 억,,197799,N,N,0,N,00,N
20241121,110120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28700,0,3,0.00,3792050,132,6.02,28900,28900,28700,37300,20100,28700,28727.65,3.17,0,-2,29766,29232,28966,28432,28166,29100,28300,31,8600,500,18940,50,1,6246150,1793,10.18,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.73,28700,20241121,0.00,51000,-43.73,20240306,28700,0.00,20241121,510000,-94.37,20240306,28700,0.00,20241121,0.05,N,001460,500,31 억,,197799,N,N,0,N,00,N
20241121,100121,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,28750,50,2,0.17,806200,28,1.28,28900,28900,28750,37300,20100,28700,28792.86,3.17,0,-1,29766,29232,28966,28432,28166,29100,28300,31,8600,500,18940,50,1,6246150,1796,10.20,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.63,28700,20241120,0.17,51000,-43.63,20240306,28700,0.17,20241120,510000,-94.36,20240306,28700,0.17,20241120,0.05,N,001460,500,31 억,,197799,N,N,0,N,00,N
20241121,090120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,28900,200,2,0.70,28900,1,0.05,28900,28900,28900,37300,20100,28700,28900.00,3.17,0,0,29766,29232,28966,28432,28166,29100,28300,31,8600,500,18940,50,1,6246150,1805,10.25,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.33,28700,20241120,0.70,51000,-43.33,20240306,28700,0.70,20241120,510000,-94.33,20240306,28700,0.70,20241120,0.05,N,001460,500,31 억,,197799,N,N,0,N,00,N
20241120,160120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28700,-100,5,-0.35,63362150,2191,65.29,29300,29500,28700,37400,20200,28800,28919.28,3.17,0,220,30400,29600,29200,28400,28000,29400,28200,31,8600,500,19000,50,1,6246150,1793,10.18,0.45,12,0.04,2819.00,63719.00,51000,20240306,-43.73,28700,20241120,0.00,51000,-43.73,20240306,28700,0.00,20241120,510000,-94.37,20240306,28700,0.00,20241120,0.05,N,001460,500,31 억,,197792,N,N,0,N,00,N
20241120,150120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28900,100,2,0.35,60430850,2089,62.25,29300,29500,28700,37400,20200,28800,28928.12,3.17,0,233,30400,29600,29200,28400,28000,29400,28200,31,8600,500,19000,50,1,6246150,1805,10.25,0.45,12,0.03,2819.00,63719.00,51000,20240306,-43.33,28700,20241120,0.70,51000,-43.33,20240306,28700,0.70,20241120,510000,-94.33,20240306,28700,0.70,20241120,0.05,N,001460,500,31 억,,197792,N,N,0,N,00,N
20241120,140121,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28950,150,2,0.52,30338850,1042,31.05,29300,29500,28800,37400,20200,28800,29115.98,3.17,0,233,30400,29600,29200,28400,28000,29400,28200,31,8600,500,19000,50,1,6246150,1808,10.27,0.45,12,0.02,2819.00,63719.00,51000,20240306,-43.24,28800,20241120,0.52,51000,-43.24,20240306,28800,0.52,20241120,510000,-94.32,20240306,28800,0.52,20241120,0.05,N,001460,500,31 억,,197792,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 20241121 160119 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 28700 0 3 0.00 12521800 436 19.87 28900 28900 28700 37300 20100 28700 28719.86 3.17 0 -50 29766 29232 28966 28432 28166 29100 28300 31 8600 500 18940 50 1 6246150 1793 10.18 0.45 12 0.01 2819.00 63719.00 51000 20240306 -43.73 28700 20241121 0.00 51000 -43.73 20240306 28700 0.00 20241121 510000 -94.37 20240306 28700 0.00 20241121 0.05 N 001460 500 31 억 197799 N N 0 N 00 N
3 20241121 150120 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 28750 50 2 0.17 9135150 318 14.49 28900 28900 28700 37300 20100 28700 28726.89 3.17 0 -3 29766 29232 28966 28432 28166 29100 28300 31 8600 500 18940 50 1 6246150 1796 10.20 0.45 12 0.01 2819.00 63719.00 51000 20240306 -43.63 28700 20241121 0.17 51000 -43.63 20240306 28700 0.17 20241121 510000 -94.36 20240306 28700 0.17 20241121 0.05 N 001460 500 31 억 197799 N N 0 N 00 N
4 20241121 140121 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 28750 50 2 0.17 8417400 293 13.35 28900 28900 28700 37300 20100 28700 28728.33 3.17 0 -3 29766 29232 28966 28432 28166 29100 28300 31 8600 500 18940 50 1 6246150 1796 10.20 0.45 12 0.00 2819.00 63719.00 51000 20240306 -43.63 28700 20241121 0.17 51000 -43.63 20240306 28700 0.17 20241121 510000 -94.36 20240306 28700 0.17 20241121 0.05 N 001460 500 31 억 197799 N N 0 N 00 N
5 20241121 130122 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 28750 50 2 0.17 7698650 268 12.22 28900 28900 28700 37300 20100 28700 28726.31 3.17 0 -3 29766 29232 28966 28432 28166 29100 28300 31 8600 500 18940 50 1 6246150 1796 10.20 0.45 12 0.00 2819.00 63719.00 51000 20240306 -43.63 28700 20241121 0.17 51000 -43.63 20240306 28700 0.17 20241121 510000 -94.36 20240306 28700 0.17 20241121 0.05 N 001460 500 31 억 197799 N N 0 N 00 N
6 20241121 120120 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 28750 50 2 0.17 5286450 184 8.39 28900 28900 28700 37300 20100 28700 28730.71 3.17 0 -2 29766 29232 28966 28432 28166 29100 28300 31 8600 500 18940 50 1 6246150 1796 10.20 0.45 12 0.00 2819.00 63719.00 51000 20240306 -43.63 28700 20241121 0.17 51000 -43.63 20240306 28700 0.17 20241121 510000 -94.36 20240306 28700 0.17 20241121 0.05 N 001460 500 31 억 197799 N N 0 N 00 N
7 20241121 110120 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 28700 0 3 0.00 3792050 132 6.02 28900 28900 28700 37300 20100 28700 28727.65 3.17 0 -2 29766 29232 28966 28432 28166 29100 28300 31 8600 500 18940 50 1 6246150 1793 10.18 0.45 12 0.00 2819.00 63719.00 51000 20240306 -43.73 28700 20241121 0.00 51000 -43.73 20240306 28700 0.00 20241121 510000 -94.37 20240306 28700 0.00 20241121 0.05 N 001460 500 31 억 197799 N N 0 N 00 N
8 20241121 100121 57 100.00 KOSPI 섬유.의복 N N N N N 28750 50 2 0.17 806200 28 1.28 28900 28900 28750 37300 20100 28700 28792.86 3.17 0 -1 29766 29232 28966 28432 28166 29100 28300 31 8600 500 18940 50 1 6246150 1796 10.20 0.45 12 0.00 2819.00 63719.00 51000 20240306 -43.63 28700 20241120 0.17 51000 -43.63 20240306 28700 0.17 20241120 510000 -94.36 20240306 28700 0.17 20241120 0.05 N 001460 500 31 억 197799 N N 0 N 00 N
9 20241121 090120 57 100.00 KOSPI 섬유.의복 N N N N N 28900 200 2 0.70 28900 1 0.05 28900 28900 28900 37300 20100 28700 28900.00 3.17 0 0 29766 29232 28966 28432 28166 29100 28300 31 8600 500 18940 50 1 6246150 1805 10.25 0.45 12 0.00 2819.00 63719.00 51000 20240306 -43.33 28700 20241120 0.70 51000 -43.33 20240306 28700 0.70 20241120 510000 -94.33 20240306 28700 0.70 20241120 0.05 N 001460 500 31 억 197799 N N 0 N 00 N
10 20241120 160120 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 28700 -100 5 -0.35 63362150 2191 65.29 29300 29500 28700 37400 20200 28800 28919.28 3.17 0 220 30400 29600 29200 28400 28000 29400 28200 31 8600 500 19000 50 1 6246150 1793 10.18 0.45 12 0.04 2819.00 63719.00 51000 20240306 -43.73 28700 20241120 0.00 51000 -43.73 20240306 28700 0.00 20241120 510000 -94.37 20240306 28700 0.00 20241120 0.05 N 001460 500 31 억 197792 N N 0 N 00 N
11 20241120 150120 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 28900 100 2 0.35 60430850 2089 62.25 29300 29500 28700 37400 20200 28800 28928.12 3.17 0 233 30400 29600 29200 28400 28000 29400 28200 31 8600 500 19000 50 1 6246150 1805 10.25 0.45 12 0.03 2819.00 63719.00 51000 20240306 -43.33 28700 20241120 0.70 51000 -43.33 20240306 28700 0.70 20241120 510000 -94.33 20240306 28700 0.70 20241120 0.05 N 001460 500 31 억 197792 N N 0 N 00 N
12 20241120 140121 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 28950 150 2 0.52 30338850 1042 31.05 29300 29500 28800 37400 20200 28800 29115.98 3.17 0 233 30400 29600 29200 28400 28000 29400 28200 31 8600 500 19000 50 1 6246150 1808 10.27 0.45 12 0.02 2819.00 63719.00 51000 20240306 -43.24 28800 20241120 0.52 51000 -43.24 20240306 28800 0.52 20241120 510000 -94.32 20240306 28800 0.52 20241120 0.05 N 001460 500 31 억 197792 N N 0 N 00 N