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
005800/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
20241121,160208,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9000,-50,5,-0.55,5509160,610,74.12,9030,9090,9000,11760,6340,9050,9031.41,26.18,0,42,9096,9072,9026,9002,8956,9085,9015,45,2710,500,6690,10,1,9000000,810,16.16,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.89,8440,20240805,6.64,10100,-10.89,20240206,8440,6.64,20240805,10100,-10.89,20240206,8440,6.64,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N
20241121,150212,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9040,-10,5,-0.11,5401100,598,72.66,9030,9090,9000,11760,6340,9050,9031.94,26.18,0,46,9096,9072,9026,9002,8956,9085,9015,45,2710,500,6690,10,1,9000000,814,16.23,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.50,8440,20240805,7.11,10100,-10.50,20240206,8440,7.11,20240805,10100,-10.50,20240206,8440,7.11,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N
20241121,140212,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9040,-10,5,-0.11,5202500,576,69.99,9030,9090,9010,11760,6340,9050,9032.12,26.18,0,36,9096,9072,9026,9002,8956,9085,9015,45,2710,500,6690,10,1,9000000,814,16.23,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.50,8440,20240805,7.11,10100,-10.50,20240206,8440,7.11,20240805,10100,-10.50,20240206,8440,7.11,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N
20241121,130212,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9040,-10,5,-0.11,5112100,566,68.77,9030,9090,9010,11760,6340,9050,9031.98,26.18,0,26,9096,9072,9026,9002,8956,9085,9015,45,2710,500,6690,10,1,9000000,814,16.23,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.50,8440,20240805,7.11,10100,-10.50,20240206,8440,7.11,20240805,10100,-10.50,20240206,8440,7.11,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N
20241121,120210,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9030,-20,5,-0.22,5012630,555,67.44,9030,9090,9010,11760,6340,9050,9031.77,26.18,0,15,9096,9072,9026,9002,8956,9085,9015,45,2710,500,6690,10,1,9000000,813,16.21,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.59,8440,20240805,6.99,10100,-10.59,20240206,8440,6.99,20240805,10100,-10.59,20240206,8440,6.99,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N
20241121,110210,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9080,30,2,0.33,406810,45,5.47,9030,9090,9010,11760,6340,9050,9040.22,26.18,0,6,9096,9072,9026,9002,8956,9085,9015,45,2710,500,6690,10,1,9000000,817,16.30,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.10,8440,20240805,7.58,10100,-10.10,20240206,8440,7.58,20240805,10100,-10.10,20240206,8440,7.58,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N
20241121,100211,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9090,40,2,0.44,325150,36,4.37,9030,9090,9010,11760,6340,9050,9031.94,26.18,0,0,9096,9072,9026,9002,8956,9085,9015,45,2710,500,6690,10,1,9000000,818,16.32,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.00,8440,20240805,7.70,10100,-10.00,20240206,8440,7.70,20240805,10100,-10.00,20240206,8440,7.70,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N
20241121,090210,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9030,-20,5,-0.22,27090,3,0.36,9030,9030,9030,11760,6340,9050,9030.00,26.18,0,0,9096,9072,9026,9002,8956,9085,9015,45,2710,500,6690,10,1,9000000,813,16.21,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.59,8440,20240805,6.99,10100,-10.59,20240206,8440,6.99,20240805,10100,-10.59,20240206,8440,6.99,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N
20241120,160210,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9050,60,2,0.67,7416770,821,34.22,9050,9050,8980,11680,6300,8990,9033.82,26.18,0,0,9116,9052,9006,8942,8896,9030,8920,45,2690,500,6650,10,1,9000000,815,16.25,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.40,8440,20240805,7.23,10100,-10.40,20240206,8440,7.23,20240805,10100,-10.40,20240206,8440,7.23,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N
20241120,150211,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,30,2,0.33,1872440,208,8.67,9050,9050,8980,11680,6300,8990,9002.12,26.18,0,8,9116,9052,9006,8942,8896,9030,8920,45,2690,500,6650,10,1,9000000,812,16.19,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.69,8440,20240805,6.87,10100,-10.69,20240206,8440,6.87,20240805,10100,-10.69,20240206,8440,6.87,20240805,0.00,N,005800,500,45 억,,2356310,N,N,0,N,00,N
20241120,140213,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,30,2,0.33,1628930,181,7.54,9050,9050,8980,11680,6300,8990,8999.61,26.18,0,8,9116,9052,9006,8942,8896,9030,8920,45,2690,500,6650,10,1,9000000,812,16.19,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.69,8440,20240805,6.87,10100,-10.69,20240206,8440,6.87,20240805,10100,-10.69,20240206,8440,6.87,20240805,0.00,N,005800,500,45 억,,2356310,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 160208 57 100.00 KOSPI 섬유.의복 N N N N N 9000 -50 5 -0.55 5509160 610 74.12 9030 9090 9000 11760 6340 9050 9031.41 26.18 0 42 9096 9072 9026 9002 8956 9085 9015 45 2710 500 6690 10 1 9000000 810 16.16 0.22 12 0.01 557.00 40631.00 10100 20240206 -10.89 8440 20240805 6.64 10100 -10.89 20240206 8440 6.64 20240805 10100 -10.89 20240206 8440 6.64 20240805 0.00 N 005800 500 45 억 2356310 N N 0 N 00 N
3 20241121 150212 57 100.00 KOSPI 섬유.의복 N N N N N 9040 -10 5 -0.11 5401100 598 72.66 9030 9090 9000 11760 6340 9050 9031.94 26.18 0 46 9096 9072 9026 9002 8956 9085 9015 45 2710 500 6690 10 1 9000000 814 16.23 0.22 12 0.01 557.00 40631.00 10100 20240206 -10.50 8440 20240805 7.11 10100 -10.50 20240206 8440 7.11 20240805 10100 -10.50 20240206 8440 7.11 20240805 0.00 N 005800 500 45 억 2356310 N N 0 N 00 N
4 20241121 140212 57 100.00 KOSPI 섬유.의복 N N N N N 9040 -10 5 -0.11 5202500 576 69.99 9030 9090 9010 11760 6340 9050 9032.12 26.18 0 36 9096 9072 9026 9002 8956 9085 9015 45 2710 500 6690 10 1 9000000 814 16.23 0.22 12 0.01 557.00 40631.00 10100 20240206 -10.50 8440 20240805 7.11 10100 -10.50 20240206 8440 7.11 20240805 10100 -10.50 20240206 8440 7.11 20240805 0.00 N 005800 500 45 억 2356310 N N 0 N 00 N
5 20241121 130212 57 100.00 KOSPI 섬유.의복 N N N N N 9040 -10 5 -0.11 5112100 566 68.77 9030 9090 9010 11760 6340 9050 9031.98 26.18 0 26 9096 9072 9026 9002 8956 9085 9015 45 2710 500 6690 10 1 9000000 814 16.23 0.22 12 0.01 557.00 40631.00 10100 20240206 -10.50 8440 20240805 7.11 10100 -10.50 20240206 8440 7.11 20240805 10100 -10.50 20240206 8440 7.11 20240805 0.00 N 005800 500 45 억 2356310 N N 0 N 00 N
6 20241121 120210 57 100.00 KOSPI 섬유.의복 N N N N N 9030 -20 5 -0.22 5012630 555 67.44 9030 9090 9010 11760 6340 9050 9031.77 26.18 0 15 9096 9072 9026 9002 8956 9085 9015 45 2710 500 6690 10 1 9000000 813 16.21 0.22 12 0.01 557.00 40631.00 10100 20240206 -10.59 8440 20240805 6.99 10100 -10.59 20240206 8440 6.99 20240805 10100 -10.59 20240206 8440 6.99 20240805 0.00 N 005800 500 45 억 2356310 N N 0 N 00 N
7 20241121 110210 57 100.00 KOSPI 섬유.의복 N N N N N 9080 30 2 0.33 406810 45 5.47 9030 9090 9010 11760 6340 9050 9040.22 26.18 0 6 9096 9072 9026 9002 8956 9085 9015 45 2710 500 6690 10 1 9000000 817 16.30 0.22 12 0.00 557.00 40631.00 10100 20240206 -10.10 8440 20240805 7.58 10100 -10.10 20240206 8440 7.58 20240805 10100 -10.10 20240206 8440 7.58 20240805 0.00 N 005800 500 45 억 2356310 N N 0 N 00 N
8 20241121 100211 57 100.00 KOSPI 섬유.의복 N N N N N 9090 40 2 0.44 325150 36 4.37 9030 9090 9010 11760 6340 9050 9031.94 26.18 0 0 9096 9072 9026 9002 8956 9085 9015 45 2710 500 6690 10 1 9000000 818 16.32 0.22 12 0.00 557.00 40631.00 10100 20240206 -10.00 8440 20240805 7.70 10100 -10.00 20240206 8440 7.70 20240805 10100 -10.00 20240206 8440 7.70 20240805 0.00 N 005800 500 45 억 2356310 N N 0 N 00 N
9 20241121 090210 57 100.00 KOSPI 섬유.의복 N N N N N 9030 -20 5 -0.22 27090 3 0.36 9030 9030 9030 11760 6340 9050 9030.00 26.18 0 0 9096 9072 9026 9002 8956 9085 9015 45 2710 500 6690 10 1 9000000 813 16.21 0.22 12 0.00 557.00 40631.00 10100 20240206 -10.59 8440 20240805 6.99 10100 -10.59 20240206 8440 6.99 20240805 10100 -10.59 20240206 8440 6.99 20240805 0.00 N 005800 500 45 억 2356310 N N 0 N 00 N
10 20241120 160210 57 100.00 KOSPI 섬유.의복 N N N N N 9050 60 2 0.67 7416770 821 34.22 9050 9050 8980 11680 6300 8990 9033.82 26.18 0 0 9116 9052 9006 8942 8896 9030 8920 45 2690 500 6650 10 1 9000000 815 16.25 0.22 12 0.01 557.00 40631.00 10100 20240206 -10.40 8440 20240805 7.23 10100 -10.40 20240206 8440 7.23 20240805 10100 -10.40 20240206 8440 7.23 20240805 0.00 N 005800 500 45 억 2356310 N N 0 N 00 N
11 20241120 150211 57 100.00 KOSPI 섬유.의복 N N N N N 9020 30 2 0.33 1872440 208 8.67 9050 9050 8980 11680 6300 8990 9002.12 26.18 0 8 9116 9052 9006 8942 8896 9030 8920 45 2690 500 6650 10 1 9000000 812 16.19 0.22 12 0.00 557.00 40631.00 10100 20240206 -10.69 8440 20240805 6.87 10100 -10.69 20240206 8440 6.87 20240805 10100 -10.69 20240206 8440 6.87 20240805 0.00 N 005800 500 45 억 2356310 N N 0 N 00 N
12 20241120 140213 57 100.00 KOSPI 섬유.의복 N N N N N 9020 30 2 0.33 1628930 181 7.54 9050 9050 8980 11680 6300 8990 8999.61 26.18 0 8 9116 9052 9006 8942 8896 9030 8920 45 2690 500 6650 10 1 9000000 812 16.19 0.22 12 0.00 557.00 40631.00 10100 20240206 -10.69 8440 20240805 6.87 10100 -10.69 20240206 8440 6.87 20240805 10100 -10.69 20240206 8440 6.87 20240805 0.00 N 005800 500 45 억 2356310 N N 0 N 00 N