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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005820/price/prices-20241201.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
20241203,160212,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,13470,-70,5,-0.52,116731810,8632,327.96,13500,13910,13390,17600,9480,13540,13523.15,1.14,0,12,14300,13920,13660,13280,13020,13790,13150,115,4060,5000,9740,10,1,2297970,310,4.21,0.25,12,0.38,3202.00,53046.00,20200,20240326,-33.32,13390,20241203,0.60,20200,-33.32,20240326,13390,0.60,20241203,20200,-33.32,20240326,13390,0.60,20241203,0.08,N,005820,5000,114 억,,26256,N,N,0,N,00,N
20241203,150214,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,13490,-50,5,-0.37,89937050,6644,252.43,13500,13910,13390,17600,9480,13540,13536.58,1.14,0,12,14300,13920,13660,13280,13020,13790,13150,115,4060,5000,9740,10,1,2297970,310,4.21,0.25,12,0.29,3202.00,53046.00,20200,20240326,-33.22,13390,20241203,0.75,20200,-33.22,20240326,13390,0.75,20241203,20200,-33.22,20240326,13390,0.75,20241203,0.08,N,005820,5000,114 억,,26256,N,N,0,N,00,N
20241203,140209,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,13520,-20,5,-0.15,76249560,5627,213.79,13500,13910,13390,17600,9480,13540,13550.66,1.14,0,-9,14300,13920,13660,13280,13020,13790,13150,115,4060,5000,9740,10,1,2297970,311,4.22,0.25,12,0.24,3202.00,53046.00,20200,20240326,-33.07,13390,20241203,0.97,20200,-33.07,20240326,13390,0.97,20241203,20200,-33.07,20240326,13390,0.97,20241203,0.08,N,005820,5000,114 억,,26256,N,N,0,N,00,N
20241203,130213,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13530,-10,5,-0.07,55556020,4084,155.17,13500,13910,13430,17600,9480,13540,13603.33,1.14,0,37,14300,13920,13660,13280,13020,13790,13150,115,4060,5000,9740,10,1,2297970,311,4.23,0.26,12,0.18,3202.00,53046.00,20200,20240326,-33.02,13400,20241202,0.97,20200,-33.02,20240326,13400,0.97,20241202,20200,-33.02,20240326,13400,0.97,20241202,0.08,N,005820,5000,114 억,,26256,N,N,0,N,00,N
20241203,120220,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13610,70,2,0.52,40295130,2949,112.04,13500,13910,13440,17600,9480,13540,13664.00,1.14,0,16,14300,13920,13660,13280,13020,13790,13150,115,4060,5000,9740,10,1,2297970,313,4.25,0.26,12,0.13,3202.00,53046.00,20200,20240326,-32.62,13400,20241202,1.57,20200,-32.62,20240326,13400,1.57,20241202,20200,-32.62,20240326,13400,1.57,20241202,0.08,N,005820,5000,114 억,,26256,N,N,0,N,00,N
20241203,110213,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13750,210,2,1.55,29439430,2144,81.46,13500,13910,13500,17600,9480,13540,13731.08,1.14,0,-45,14300,13920,13660,13280,13020,13790,13150,115,4060,5000,9740,10,1,2297970,316,4.29,0.26,12,0.09,3202.00,53046.00,20200,20240326,-31.93,13400,20241202,2.61,20200,-31.93,20240326,13400,2.61,20241202,20200,-31.93,20240326,13400,2.61,20241202,0.08,N,005820,5000,114 억,,26256,N,N,0,N,00,N
20241203,100205,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13800,260,2,1.92,21892460,1588,60.33,13500,13910,13500,17600,9480,13540,13786.18,1.14,0,-58,14300,13920,13660,13280,13020,13790,13150,115,4060,5000,9740,10,1,2297970,317,4.31,0.26,12,0.07,3202.00,53046.00,20200,20240326,-31.68,13400,20241202,2.99,20200,-31.68,20240326,13400,2.99,20241202,20200,-31.68,20240326,13400,2.99,20241202,0.08,N,005820,5000,114 억,,26256,N,N,0,N,00,N
20241203,090204,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13500,-40,5,-0.30,958500,71,2.70,13500,13500,13500,17600,9480,13540,13500.00,1.14,0,-10,14300,13920,13660,13280,13020,13790,13150,115,4060,5000,9740,10,1,2297970,310,4.22,0.25,12,0.00,3202.00,53046.00,20200,20240326,-33.17,13400,20241202,0.75,20200,-33.17,20240326,13400,0.75,20241202,20200,-33.17,20240326,13400,0.75,20241202,0.08,N,005820,5000,114 억,,26256,N,N,0,N,00,N
20241202,160201,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,13540,-390,5,-2.80,35857290,2628,271.49,13820,14040,13400,18100,9760,13930,13644.33,1.14,0,2,14230,14080,13940,13790,13650,14010,13720,115,4170,5000,10020,10,1,2297970,311,4.23,0.26,12,0.11,3202.00,53046.00,20200,20240326,-32.97,13400,20241202,1.04,20200,-32.97,20240326,13400,1.04,20241202,20200,-32.97,20240326,13400,1.04,20241202,0.08,N,005820,5000,114 억,,26254,N,N,0,N,00,N
20241202,150207,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,14030,100,2,0.72,35559410,2606,269.21,13820,14040,13400,18100,9760,13930,13645.21,1.14,0,2,14230,14080,13940,13790,13650,14010,13720,115,4170,5000,10020,10,1,2297970,322,4.38,0.26,12,0.11,3202.00,53046.00,20200,20240326,-30.54,13400,20241202,4.70,20200,-30.54,20240326,13400,4.70,20241202,20200,-30.54,20240326,13400,4.70,20241202,0.08,N,005820,5000,114 억,,26254,N,N,0,N,00,N
20241202,140206,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,13890,-40,5,-0.29,35002960,2566,265.08,13820,14040,13400,18100,9760,13930,13641.06,1.14,0,6,14230,14080,13940,13790,13650,14010,13720,115,4170,5000,10020,10,1,2297970,319,4.34,0.26,12,0.11,3202.00,53046.00,20200,20240326,-31.24,13400,20241202,3.66,20200,-31.24,20240326,13400,3.66,20241202,20200,-31.24,20240326,13400,3.66,20241202,0.08,N,005820,5000,114 억,,26254,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 20241203 160212 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 13470 -70 5 -0.52 116731810 8632 327.96 13500 13910 13390 17600 9480 13540 13523.15 1.14 0 12 14300 13920 13660 13280 13020 13790 13150 115 4060 5000 9740 10 1 2297970 310 4.21 0.25 12 0.38 3202.00 53046.00 20200 20240326 -33.32 13390 20241203 0.60 20200 -33.32 20240326 13390 0.60 20241203 20200 -33.32 20240326 13390 0.60 20241203 0.08 N 005820 5000 114 억 26256 N N 0 N 00 N
3 20241203 150214 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 13490 -50 5 -0.37 89937050 6644 252.43 13500 13910 13390 17600 9480 13540 13536.58 1.14 0 12 14300 13920 13660 13280 13020 13790 13150 115 4060 5000 9740 10 1 2297970 310 4.21 0.25 12 0.29 3202.00 53046.00 20200 20240326 -33.22 13390 20241203 0.75 20200 -33.22 20240326 13390 0.75 20241203 20200 -33.22 20240326 13390 0.75 20241203 0.08 N 005820 5000 114 억 26256 N N 0 N 00 N
4 20241203 140209 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 13520 -20 5 -0.15 76249560 5627 213.79 13500 13910 13390 17600 9480 13540 13550.66 1.14 0 -9 14300 13920 13660 13280 13020 13790 13150 115 4060 5000 9740 10 1 2297970 311 4.22 0.25 12 0.24 3202.00 53046.00 20200 20240326 -33.07 13390 20241203 0.97 20200 -33.07 20240326 13390 0.97 20241203 20200 -33.07 20240326 13390 0.97 20241203 0.08 N 005820 5000 114 억 26256 N N 0 N 00 N
5 20241203 130213 57 100.00 KOSPI 섬유.의복 N N N N N 13530 -10 5 -0.07 55556020 4084 155.17 13500 13910 13430 17600 9480 13540 13603.33 1.14 0 37 14300 13920 13660 13280 13020 13790 13150 115 4060 5000 9740 10 1 2297970 311 4.23 0.26 12 0.18 3202.00 53046.00 20200 20240326 -33.02 13400 20241202 0.97 20200 -33.02 20240326 13400 0.97 20241202 20200 -33.02 20240326 13400 0.97 20241202 0.08 N 005820 5000 114 억 26256 N N 0 N 00 N
6 20241203 120220 57 100.00 KOSPI 섬유.의복 N N N N N 13610 70 2 0.52 40295130 2949 112.04 13500 13910 13440 17600 9480 13540 13664.00 1.14 0 16 14300 13920 13660 13280 13020 13790 13150 115 4060 5000 9740 10 1 2297970 313 4.25 0.26 12 0.13 3202.00 53046.00 20200 20240326 -32.62 13400 20241202 1.57 20200 -32.62 20240326 13400 1.57 20241202 20200 -32.62 20240326 13400 1.57 20241202 0.08 N 005820 5000 114 억 26256 N N 0 N 00 N
7 20241203 110213 57 100.00 KOSPI 섬유.의복 N N N N N 13750 210 2 1.55 29439430 2144 81.46 13500 13910 13500 17600 9480 13540 13731.08 1.14 0 -45 14300 13920 13660 13280 13020 13790 13150 115 4060 5000 9740 10 1 2297970 316 4.29 0.26 12 0.09 3202.00 53046.00 20200 20240326 -31.93 13400 20241202 2.61 20200 -31.93 20240326 13400 2.61 20241202 20200 -31.93 20240326 13400 2.61 20241202 0.08 N 005820 5000 114 억 26256 N N 0 N 00 N
8 20241203 100205 57 100.00 KOSPI 섬유.의복 N N N N N 13800 260 2 1.92 21892460 1588 60.33 13500 13910 13500 17600 9480 13540 13786.18 1.14 0 -58 14300 13920 13660 13280 13020 13790 13150 115 4060 5000 9740 10 1 2297970 317 4.31 0.26 12 0.07 3202.00 53046.00 20200 20240326 -31.68 13400 20241202 2.99 20200 -31.68 20240326 13400 2.99 20241202 20200 -31.68 20240326 13400 2.99 20241202 0.08 N 005820 5000 114 억 26256 N N 0 N 00 N
9 20241203 090204 57 100.00 KOSPI 섬유.의복 N N N N N 13500 -40 5 -0.30 958500 71 2.70 13500 13500 13500 17600 9480 13540 13500.00 1.14 0 -10 14300 13920 13660 13280 13020 13790 13150 115 4060 5000 9740 10 1 2297970 310 4.22 0.25 12 0.00 3202.00 53046.00 20200 20240326 -33.17 13400 20241202 0.75 20200 -33.17 20240326 13400 0.75 20241202 20200 -33.17 20240326 13400 0.75 20241202 0.08 N 005820 5000 114 억 26256 N N 0 N 00 N
10 20241202 160201 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 13540 -390 5 -2.80 35857290 2628 271.49 13820 14040 13400 18100 9760 13930 13644.33 1.14 0 2 14230 14080 13940 13790 13650 14010 13720 115 4170 5000 10020 10 1 2297970 311 4.23 0.26 12 0.11 3202.00 53046.00 20200 20240326 -32.97 13400 20241202 1.04 20200 -32.97 20240326 13400 1.04 20241202 20200 -32.97 20240326 13400 1.04 20241202 0.08 N 005820 5000 114 억 26254 N N 0 N 00 N
11 20241202 150207 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 14030 100 2 0.72 35559410 2606 269.21 13820 14040 13400 18100 9760 13930 13645.21 1.14 0 2 14230 14080 13940 13790 13650 14010 13720 115 4170 5000 10020 10 1 2297970 322 4.38 0.26 12 0.11 3202.00 53046.00 20200 20240326 -30.54 13400 20241202 4.70 20200 -30.54 20240326 13400 4.70 20241202 20200 -30.54 20240326 13400 4.70 20241202 0.08 N 005820 5000 114 억 26254 N N 0 N 00 N
12 20241202 140206 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 13890 -40 5 -0.29 35002960 2566 265.08 13820 14040 13400 18100 9760 13930 13641.06 1.14 0 6 14230 14080 13940 13790 13650 14010 13720 115 4170 5000 10020 10 1 2297970 319 4.34 0.26 12 0.11 3202.00 53046.00 20200 20240326 -31.24 13400 20241202 3.66 20200 -31.24 20240326 13400 3.66 20241202 20200 -31.24 20240326 13400 3.66 20241202 0.08 N 005820 5000 114 억 26254 N N 0 N 00 N