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
002070/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
20241121,160126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,762,6,2,0.79,51303702,67561,83.04,787,787,753,982,530,756,759.37,0.59,0,-1621,774,765,754,745,734,769,749,149,226,500,520,1,1,29793990,227,-2.92,0.26,12,0.23,-261.00,2957.00,1380,20231128,-44.78,730,20241115,4.38,1293,-41.07,20240102,730,4.38,20241115,1380,-44.78,20231128,730,4.38,20241115,0.01,N,002070,500,148 억,,174669,N,N,0,N,00,N
20241121,150128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,759,3,2,0.40,43267991,57006,70.07,787,787,753,982,530,756,759.01,0.59,0,-949,774,765,754,745,734,769,749,149,226,500,520,1,1,29793990,226,-2.91,0.26,12,0.19,-261.00,2957.00,1380,20231128,-45.00,730,20241115,3.97,1293,-41.30,20240102,730,3.97,20241115,1380,-45.00,20231128,730,3.97,20241115,0.01,N,002070,500,148 억,,174669,N,N,0,N,00,N
20241121,140128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,761,5,2,0.66,42577245,56095,68.95,787,787,753,982,530,756,759.02,0.59,0,-919,774,765,754,745,734,769,749,149,226,500,520,1,1,29793990,227,-2.92,0.26,12,0.19,-261.00,2957.00,1380,20231128,-44.86,730,20241115,4.25,1293,-41.14,20240102,730,4.25,20241115,1380,-44.86,20231128,730,4.25,20241115,0.01,N,002070,500,148 억,,174669,N,N,0,N,00,N
20241121,130129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,761,5,2,0.66,35863220,47268,58.10,787,787,753,982,530,756,758.73,0.59,0,-754,774,765,754,745,734,769,749,149,226,500,520,1,1,29793990,227,-2.92,0.26,12,0.16,-261.00,2957.00,1380,20231128,-44.86,730,20241115,4.25,1293,-41.14,20240102,730,4.25,20241115,1380,-44.86,20231128,730,4.25,20241115,0.01,N,002070,500,148 억,,174669,N,N,0,N,00,N
20241121,120127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,761,5,2,0.66,35213048,46413,57.05,787,787,753,982,530,756,758.69,0.59,0,-472,774,765,754,745,734,769,749,149,226,500,520,1,1,29793990,227,-2.92,0.26,12,0.16,-261.00,2957.00,1380,20231128,-44.86,730,20241115,4.25,1293,-41.14,20240102,730,4.25,20241115,1380,-44.86,20231128,730,4.25,20241115,0.01,N,002070,500,148 억,,174669,N,N,0,N,00,N
20241121,110127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,760,4,2,0.53,28547265,37630,46.25,787,787,753,982,530,756,758.64,0.59,0,-781,774,765,754,745,734,769,749,149,226,500,520,1,1,29793990,226,-2.91,0.26,12,0.13,-261.00,2957.00,1380,20231128,-44.93,730,20241115,4.11,1293,-41.22,20240102,730,4.11,20241115,1380,-44.93,20231128,730,4.11,20241115,0.01,N,002070,500,148 억,,174669,N,N,0,N,00,N
20241121,100128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,758,2,2,0.26,25051374,33029,40.60,787,787,753,982,530,756,758.47,0.59,0,-553,774,765,754,745,734,769,749,149,226,500,520,1,1,29793990,226,-2.90,0.26,12,0.11,-261.00,2957.00,1380,20231128,-45.07,730,20241115,3.84,1293,-41.38,20240102,730,3.84,20241115,1380,-45.07,20231128,730,3.84,20241115,0.01,N,002070,500,148 억,,174669,N,N,0,N,00,N
20241121,090127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,765,9,2,1.19,1362236,1754,2.16,787,787,758,982,530,756,777.71,0.59,0,-153,774,765,754,745,734,769,749,149,226,500,520,1,1,29793990,228,-2.93,0.26,12,0.01,-261.00,2957.00,1380,20231128,-44.57,730,20241115,4.79,1293,-40.84,20240102,730,4.79,20241115,1380,-44.57,20231128,730,4.79,20241115,0.01,N,002070,500,148 억,,174669,N,N,0,N,00,N
20241120,160127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,756,13,2,1.75,61071768,81353,80.43,746,763,743,965,521,743,750.65,0.58,0,1857,803,773,758,728,713,765,720,149,222,500,520,1,1,29793990,225,-2.90,0.26,12,0.27,-261.00,2957.00,1380,20231128,-45.22,730,20241115,3.56,1293,-41.53,20240102,730,3.56,20241115,1380,-45.22,20231128,730,3.56,20241115,0.01,N,002070,500,148 억,,172812,N,N,0,N,00,N
20241120,150127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,760,17,2,2.29,59584648,79388,78.49,746,763,743,965,521,743,750.55,0.58,0,1872,803,773,758,728,713,765,720,149,222,500,520,1,1,29793990,226,-2.91,0.26,12,0.27,-261.00,2957.00,1380,20231128,-44.93,730,20241115,4.11,1293,-41.22,20240102,730,4.11,20241115,1380,-44.93,20231128,730,4.11,20241115,0.01,N,002070,500,148 억,,172812,N,N,0,N,00,N
20241120,140129,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,757,14,2,1.88,58222375,77587,76.71,746,763,743,965,521,743,750.41,0.58,0,2262,803,773,758,728,713,765,720,149,222,500,520,1,1,29793990,226,-2.90,0.26,12,0.26,-261.00,2957.00,1380,20231128,-45.14,730,20241115,3.70,1293,-41.45,20240102,730,3.70,20241115,1380,-45.14,20231128,730,3.70,20241115,0.01,N,002070,500,148 억,,172812,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 160126 57 100.00 KOSPI 섬유.의복 N N N N N 762 6 2 0.79 51303702 67561 83.04 787 787 753 982 530 756 759.37 0.59 0 -1621 774 765 754 745 734 769 749 149 226 500 520 1 1 29793990 227 -2.92 0.26 12 0.23 -261.00 2957.00 1380 20231128 -44.78 730 20241115 4.38 1293 -41.07 20240102 730 4.38 20241115 1380 -44.78 20231128 730 4.38 20241115 0.01 N 002070 500 148 억 174669 N N 0 N 00 N
3 20241121 150128 57 100.00 KOSPI 섬유.의복 N N N N N 759 3 2 0.40 43267991 57006 70.07 787 787 753 982 530 756 759.01 0.59 0 -949 774 765 754 745 734 769 749 149 226 500 520 1 1 29793990 226 -2.91 0.26 12 0.19 -261.00 2957.00 1380 20231128 -45.00 730 20241115 3.97 1293 -41.30 20240102 730 3.97 20241115 1380 -45.00 20231128 730 3.97 20241115 0.01 N 002070 500 148 억 174669 N N 0 N 00 N
4 20241121 140128 57 100.00 KOSPI 섬유.의복 N N N N N 761 5 2 0.66 42577245 56095 68.95 787 787 753 982 530 756 759.02 0.59 0 -919 774 765 754 745 734 769 749 149 226 500 520 1 1 29793990 227 -2.92 0.26 12 0.19 -261.00 2957.00 1380 20231128 -44.86 730 20241115 4.25 1293 -41.14 20240102 730 4.25 20241115 1380 -44.86 20231128 730 4.25 20241115 0.01 N 002070 500 148 억 174669 N N 0 N 00 N
5 20241121 130129 57 100.00 KOSPI 섬유.의복 N N N N N 761 5 2 0.66 35863220 47268 58.10 787 787 753 982 530 756 758.73 0.59 0 -754 774 765 754 745 734 769 749 149 226 500 520 1 1 29793990 227 -2.92 0.26 12 0.16 -261.00 2957.00 1380 20231128 -44.86 730 20241115 4.25 1293 -41.14 20240102 730 4.25 20241115 1380 -44.86 20231128 730 4.25 20241115 0.01 N 002070 500 148 억 174669 N N 0 N 00 N
6 20241121 120127 57 100.00 KOSPI 섬유.의복 N N N N N 761 5 2 0.66 35213048 46413 57.05 787 787 753 982 530 756 758.69 0.59 0 -472 774 765 754 745 734 769 749 149 226 500 520 1 1 29793990 227 -2.92 0.26 12 0.16 -261.00 2957.00 1380 20231128 -44.86 730 20241115 4.25 1293 -41.14 20240102 730 4.25 20241115 1380 -44.86 20231128 730 4.25 20241115 0.01 N 002070 500 148 억 174669 N N 0 N 00 N
7 20241121 110127 57 100.00 KOSPI 섬유.의복 N N N N N 760 4 2 0.53 28547265 37630 46.25 787 787 753 982 530 756 758.64 0.59 0 -781 774 765 754 745 734 769 749 149 226 500 520 1 1 29793990 226 -2.91 0.26 12 0.13 -261.00 2957.00 1380 20231128 -44.93 730 20241115 4.11 1293 -41.22 20240102 730 4.11 20241115 1380 -44.93 20231128 730 4.11 20241115 0.01 N 002070 500 148 억 174669 N N 0 N 00 N
8 20241121 100128 57 100.00 KOSPI 섬유.의복 N N N N N 758 2 2 0.26 25051374 33029 40.60 787 787 753 982 530 756 758.47 0.59 0 -553 774 765 754 745 734 769 749 149 226 500 520 1 1 29793990 226 -2.90 0.26 12 0.11 -261.00 2957.00 1380 20231128 -45.07 730 20241115 3.84 1293 -41.38 20240102 730 3.84 20241115 1380 -45.07 20231128 730 3.84 20241115 0.01 N 002070 500 148 억 174669 N N 0 N 00 N
9 20241121 090127 57 100.00 KOSPI 섬유.의복 N N N N N 765 9 2 1.19 1362236 1754 2.16 787 787 758 982 530 756 777.71 0.59 0 -153 774 765 754 745 734 769 749 149 226 500 520 1 1 29793990 228 -2.93 0.26 12 0.01 -261.00 2957.00 1380 20231128 -44.57 730 20241115 4.79 1293 -40.84 20240102 730 4.79 20241115 1380 -44.57 20231128 730 4.79 20241115 0.01 N 002070 500 148 억 174669 N N 0 N 00 N
10 20241120 160127 57 100.00 KOSPI 섬유.의복 N N N N N 756 13 2 1.75 61071768 81353 80.43 746 763 743 965 521 743 750.65 0.58 0 1857 803 773 758 728 713 765 720 149 222 500 520 1 1 29793990 225 -2.90 0.26 12 0.27 -261.00 2957.00 1380 20231128 -45.22 730 20241115 3.56 1293 -41.53 20240102 730 3.56 20241115 1380 -45.22 20231128 730 3.56 20241115 0.01 N 002070 500 148 억 172812 N N 0 N 00 N
11 20241120 150127 57 100.00 KOSPI 섬유.의복 N N N N N 760 17 2 2.29 59584648 79388 78.49 746 763 743 965 521 743 750.55 0.58 0 1872 803 773 758 728 713 765 720 149 222 500 520 1 1 29793990 226 -2.91 0.26 12 0.27 -261.00 2957.00 1380 20231128 -44.93 730 20241115 4.11 1293 -41.22 20240102 730 4.11 20241115 1380 -44.93 20231128 730 4.11 20241115 0.01 N 002070 500 148 억 172812 N N 0 N 00 N
12 20241120 140129 57 100.00 KOSPI 섬유.의복 N N N N N 757 14 2 1.88 58222375 77587 76.71 746 763 743 965 521 743 750.41 0.58 0 2262 803 773 758 728 713 765 720 149 222 500 520 1 1 29793990 226 -2.90 0.26 12 0.26 -261.00 2957.00 1380 20231128 -45.14 730 20241115 3.70 1293 -41.45 20240102 730 3.70 20241115 1380 -45.14 20231128 730 3.70 20241115 0.01 N 002070 500 148 억 172812 N N 0 N 00 N