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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001070/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
20241210,160115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5150,260,2,5.32,23686205,4738,36.66,4890,5150,4890,6350,3425,4890,4999.20,0.27,0,8,5303,5096,4913,4706,4523,5005,4615,53,1460,1000,3520,10,1,5300000,273,-7.43,0.16,12,0.09,-693.00,31283.00,8340,20240216,-38.25,4730,20241209,8.88,8340,-38.25,20240216,4730,8.88,20241209,8340,-38.25,20240216,4730,8.88,20241209,0.00,N,001070,1000,53 억,,14280,N,N,0,N,00,N
20241210,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5100,210,2,4.29,19668395,3955,30.60,4890,5140,4890,6350,3425,4890,4973.05,0.27,0,20,5303,5096,4913,4706,4523,5005,4615,53,1460,1000,3520,10,1,5300000,270,-7.36,0.16,12,0.07,-693.00,31283.00,8340,20240216,-38.85,4730,20241209,7.82,8340,-38.85,20240216,4730,7.82,20241209,8340,-38.85,20240216,4730,7.82,20241209,0.00,N,001070,1000,53 억,,14280,N,N,0,N,00,N
20241210,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5140,250,2,5.11,19632565,3948,30.55,4890,5140,4890,6350,3425,4890,4972.79,0.27,0,20,5303,5096,4913,4706,4523,5005,4615,53,1460,1000,3520,10,1,5300000,272,-7.42,0.16,12,0.07,-693.00,31283.00,8340,20240216,-38.37,4730,20241209,8.67,8340,-38.37,20240216,4730,8.67,20241209,8340,-38.37,20240216,4730,8.67,20241209,0.00,N,001070,1000,53 억,,14280,N,N,0,N,00,N
20241210,130114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5080,190,2,3.89,16775105,3386,26.20,4890,5080,4890,6350,3425,4890,4954.25,0.27,0,47,5303,5096,4913,4706,4523,5005,4615,53,1460,1000,3520,10,1,5300000,269,-7.33,0.16,12,0.06,-693.00,31283.00,8340,20240216,-39.09,4730,20241209,7.40,8340,-39.09,20240216,4730,7.40,20241209,8340,-39.09,20240216,4730,7.40,20241209,0.00,N,001070,1000,53 억,,14280,N,N,0,N,00,N
20241210,120114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,4940,50,2,1.02,8997210,1829,14.15,4890,4945,4890,6350,3425,4890,4919.20,0.27,0,47,5303,5096,4913,4706,4523,5005,4615,53,1460,1000,3520,5,1,5300000,262,-7.13,0.16,12,0.03,-693.00,31283.00,8340,20240216,-40.77,4730,20241209,4.44,8340,-40.77,20240216,4730,4.44,20241209,8340,-40.77,20240216,4730,4.44,20241209,0.00,N,001070,1000,53 억,,14280,N,N,0,N,00,N
20241210,110114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,4940,50,2,1.02,8216690,1671,12.93,4890,4945,4890,6350,3425,4890,4917.23,0.27,0,47,5303,5096,4913,4706,4523,5005,4615,53,1460,1000,3520,5,1,5300000,262,-7.13,0.16,12,0.03,-693.00,31283.00,8340,20240216,-40.77,4730,20241209,4.44,8340,-40.77,20240216,4730,4.44,20241209,8340,-40.77,20240216,4730,4.44,20241209,0.00,N,001070,1000,53 억,,14280,N,N,0,N,00,N
20241210,100114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,4940,50,2,1.02,7900840,1607,12.44,4890,4945,4890,6350,3425,4890,4916.52,0.27,0,47,5303,5096,4913,4706,4523,5005,4615,53,1460,1000,3520,5,1,5300000,262,-7.13,0.16,12,0.03,-693.00,31283.00,8340,20240216,-40.77,4730,20241209,4.44,8340,-40.77,20240216,4730,4.44,20241209,8340,-40.77,20240216,4730,4.44,20241209,0.00,N,001070,1000,53 억,,14280,N,N,0,N,00,N
20241210,090115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,4890,0,3,0.00,0,0,0.00,0,0,0,6350,3425,4890,0.00,0.27,0,0,5303,5096,4913,4706,4523,5005,4615,53,1460,1000,3520,5,1,5300000,259,-7.06,0.16,12,0.00,-693.00,31283.00,8340,20240216,-41.37,4730,20241209,3.38,8340,-41.37,20240216,4730,3.38,20241209,8340,-41.37,20240216,4730,3.38,20241209,0.00,N,001070,1000,53 억,,14280,N,N,0,N,00,N
20241209,160114,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,4890,-270,5,-5.23,63095020,12923,337.86,5120,5120,4730,6700,3620,5160,4882.38,0.27,0,-144,5426,5292,5166,5032,4906,5230,4970,53,1540,1000,3710,5,1,5300000,259,-7.06,0.16,12,0.24,-693.00,31283.00,8340,20240216,-41.37,4730,20241209,3.38,8340,-41.37,20240216,4730,3.38,20241209,8340,-41.37,20240216,4730,3.38,20241209,0.00,N,001070,1000,53 억,,14430,N,N,0,N,00,N
20241209,150114,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,4800,-360,5,-6.98,52304930,10697,279.66,5120,5120,4730,6700,3620,5160,4889.68,0.27,0,1241,5426,5292,5166,5032,4906,5230,4970,53,1540,1000,3710,5,1,5300000,254,-6.93,0.15,12,0.20,-693.00,31283.00,8340,20240216,-42.45,4730,20241209,1.48,8340,-42.45,20240216,4730,1.48,20241209,8340,-42.45,20240216,4730,1.48,20241209,0.00,N,001070,1000,53 억,,14430,N,N,0,N,00,N
20241209,140114,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,4730,-430,5,-8.33,50626120,10347,270.51,5120,5120,4730,6700,3620,5160,4892.83,0.27,0,1547,5426,5292,5166,5032,4906,5230,4970,53,1540,1000,3710,5,1,5300000,251,-6.83,0.15,12,0.20,-693.00,31283.00,8340,20240216,-43.29,4730,20241209,0.00,8340,-43.29,20240216,4730,0.00,20241209,8340,-43.29,20240216,4730,0.00,20241209,0.00,N,001070,1000,53 억,,14430,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 20241210 160115 57 100.00 KOSPI 섬유.의복 N N N N N 5150 260 2 5.32 23686205 4738 36.66 4890 5150 4890 6350 3425 4890 4999.20 0.27 0 8 5303 5096 4913 4706 4523 5005 4615 53 1460 1000 3520 10 1 5300000 273 -7.43 0.16 12 0.09 -693.00 31283.00 8340 20240216 -38.25 4730 20241209 8.88 8340 -38.25 20240216 4730 8.88 20241209 8340 -38.25 20240216 4730 8.88 20241209 0.00 N 001070 1000 53 억 14280 N N 0 N 00 N
3 20241210 150114 57 100.00 KOSPI 섬유.의복 N N N N N 5100 210 2 4.29 19668395 3955 30.60 4890 5140 4890 6350 3425 4890 4973.05 0.27 0 20 5303 5096 4913 4706 4523 5005 4615 53 1460 1000 3520 10 1 5300000 270 -7.36 0.16 12 0.07 -693.00 31283.00 8340 20240216 -38.85 4730 20241209 7.82 8340 -38.85 20240216 4730 7.82 20241209 8340 -38.85 20240216 4730 7.82 20241209 0.00 N 001070 1000 53 억 14280 N N 0 N 00 N
4 20241210 140114 57 100.00 KOSPI 섬유.의복 N N N N N 5140 250 2 5.11 19632565 3948 30.55 4890 5140 4890 6350 3425 4890 4972.79 0.27 0 20 5303 5096 4913 4706 4523 5005 4615 53 1460 1000 3520 10 1 5300000 272 -7.42 0.16 12 0.07 -693.00 31283.00 8340 20240216 -38.37 4730 20241209 8.67 8340 -38.37 20240216 4730 8.67 20241209 8340 -38.37 20240216 4730 8.67 20241209 0.00 N 001070 1000 53 억 14280 N N 0 N 00 N
5 20241210 130114 57 100.00 KOSPI 섬유.의복 N N N N N 5080 190 2 3.89 16775105 3386 26.20 4890 5080 4890 6350 3425 4890 4954.25 0.27 0 47 5303 5096 4913 4706 4523 5005 4615 53 1460 1000 3520 10 1 5300000 269 -7.33 0.16 12 0.06 -693.00 31283.00 8340 20240216 -39.09 4730 20241209 7.40 8340 -39.09 20240216 4730 7.40 20241209 8340 -39.09 20240216 4730 7.40 20241209 0.00 N 001070 1000 53 억 14280 N N 0 N 00 N
6 20241210 120114 57 100.00 KOSPI 섬유.의복 N N N N N 4940 50 2 1.02 8997210 1829 14.15 4890 4945 4890 6350 3425 4890 4919.20 0.27 0 47 5303 5096 4913 4706 4523 5005 4615 53 1460 1000 3520 5 1 5300000 262 -7.13 0.16 12 0.03 -693.00 31283.00 8340 20240216 -40.77 4730 20241209 4.44 8340 -40.77 20240216 4730 4.44 20241209 8340 -40.77 20240216 4730 4.44 20241209 0.00 N 001070 1000 53 억 14280 N N 0 N 00 N
7 20241210 110114 57 100.00 KOSPI 섬유.의복 N N N N N 4940 50 2 1.02 8216690 1671 12.93 4890 4945 4890 6350 3425 4890 4917.23 0.27 0 47 5303 5096 4913 4706 4523 5005 4615 53 1460 1000 3520 5 1 5300000 262 -7.13 0.16 12 0.03 -693.00 31283.00 8340 20240216 -40.77 4730 20241209 4.44 8340 -40.77 20240216 4730 4.44 20241209 8340 -40.77 20240216 4730 4.44 20241209 0.00 N 001070 1000 53 억 14280 N N 0 N 00 N
8 20241210 100114 57 100.00 KOSPI 섬유.의복 N N N N N 4940 50 2 1.02 7900840 1607 12.44 4890 4945 4890 6350 3425 4890 4916.52 0.27 0 47 5303 5096 4913 4706 4523 5005 4615 53 1460 1000 3520 5 1 5300000 262 -7.13 0.16 12 0.03 -693.00 31283.00 8340 20240216 -40.77 4730 20241209 4.44 8340 -40.77 20240216 4730 4.44 20241209 8340 -40.77 20240216 4730 4.44 20241209 0.00 N 001070 1000 53 억 14280 N N 0 N 00 N
9 20241210 090115 57 100.00 KOSPI 섬유.의복 N N N N N 4890 0 3 0.00 0 0 0.00 0 0 0 6350 3425 4890 0.00 0.27 0 0 5303 5096 4913 4706 4523 5005 4615 53 1460 1000 3520 5 1 5300000 259 -7.06 0.16 12 0.00 -693.00 31283.00 8340 20240216 -41.37 4730 20241209 3.38 8340 -41.37 20240216 4730 3.38 20241209 8340 -41.37 20240216 4730 3.38 20241209 0.00 N 001070 1000 53 억 14280 N N 0 N 00 N
10 20241209 160114 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 4890 -270 5 -5.23 63095020 12923 337.86 5120 5120 4730 6700 3620 5160 4882.38 0.27 0 -144 5426 5292 5166 5032 4906 5230 4970 53 1540 1000 3710 5 1 5300000 259 -7.06 0.16 12 0.24 -693.00 31283.00 8340 20240216 -41.37 4730 20241209 3.38 8340 -41.37 20240216 4730 3.38 20241209 8340 -41.37 20240216 4730 3.38 20241209 0.00 N 001070 1000 53 억 14430 N N 0 N 00 N
11 20241209 150114 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 4800 -360 5 -6.98 52304930 10697 279.66 5120 5120 4730 6700 3620 5160 4889.68 0.27 0 1241 5426 5292 5166 5032 4906 5230 4970 53 1540 1000 3710 5 1 5300000 254 -6.93 0.15 12 0.20 -693.00 31283.00 8340 20240216 -42.45 4730 20241209 1.48 8340 -42.45 20240216 4730 1.48 20241209 8340 -42.45 20240216 4730 1.48 20241209 0.00 N 001070 1000 53 억 14430 N N 0 N 00 N
12 20241209 140114 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 4730 -430 5 -8.33 50626120 10347 270.51 5120 5120 4730 6700 3620 5160 4892.83 0.27 0 1547 5426 5292 5166 5032 4906 5230 4970 53 1540 1000 3710 5 1 5300000 251 -6.83 0.15 12 0.20 -693.00 31283.00 8340 20240216 -43.29 4730 20241209 0.00 8340 -43.29 20240216 4730 0.00 20241209 8340 -43.29 20240216 4730 0.00 20241209 0.00 N 001070 1000 53 억 14430 N N 0 N 00 N