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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020000/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
20241126,160352,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14820,90,2,0.61,184962770,12536,70.07,14750,14850,14690,19140,10320,14730,14754.53,23.80,0,2891,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3468,4.35,0.26,12,0.05,3405.00,57617.00,21650,20240207,-31.55,14270,20241114,3.85,21650,-31.55,20240207,14270,3.85,20241114,21650,-31.55,20240207,14270,3.85,20241114,0.79,N,020000,500,123 억,,5567767,N,N,74,N,00,N
20241126,150350,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14830,100,2,0.68,178451150,12097,67.62,14750,14850,14690,19140,10320,14730,14751.69,23.80,0,2731,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3470,4.36,0.26,12,0.05,3405.00,57617.00,21650,20240207,-31.50,14270,20241114,3.92,21650,-31.50,20240207,14270,3.92,20241114,21650,-31.50,20240207,14270,3.92,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N
20241126,140350,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14750,20,2,0.14,148871320,10100,56.45,14750,14800,14690,19140,10320,14730,14739.73,23.80,0,1541,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3451,4.33,0.26,12,0.04,3405.00,57617.00,21650,20240207,-31.87,14270,20241114,3.36,21650,-31.87,20240207,14270,3.36,20241114,21650,-31.87,20240207,14270,3.36,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N
20241126,130349,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14760,30,2,0.20,98080070,6654,37.19,14750,14800,14690,19140,10320,14730,14740.02,23.80,0,1189,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3454,4.33,0.26,12,0.03,3405.00,57617.00,21650,20240207,-31.82,14270,20241114,3.43,21650,-31.82,20240207,14270,3.43,20241114,21650,-31.82,20240207,14270,3.43,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N
20241126,120353,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14780,50,2,0.34,86376980,5861,32.76,14750,14800,14690,19140,10320,14730,14737.58,23.80,0,1688,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3458,4.34,0.26,12,0.03,3405.00,57617.00,21650,20240207,-31.73,14270,20241114,3.57,21650,-31.73,20240207,14270,3.57,20241114,21650,-31.73,20240207,14270,3.57,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N
20241126,110355,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14750,20,2,0.14,66241590,4498,25.14,14750,14780,14690,19140,10320,14730,14726.90,23.80,0,1581,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3451,4.33,0.26,12,0.02,3405.00,57617.00,21650,20240207,-31.87,14270,20241114,3.36,21650,-31.87,20240207,14270,3.36,20241114,21650,-31.87,20240207,14270,3.36,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N
20241126,100353,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14740,10,2,0.07,37934350,2577,14.40,14750,14780,14690,19140,10320,14730,14720.35,23.80,0,808,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3449,4.33,0.26,12,0.01,3405.00,57617.00,21650,20240207,-31.92,14270,20241114,3.29,21650,-31.92,20240207,14270,3.29,20241114,21650,-31.92,20240207,14270,3.29,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N
20241126,090350,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14750,20,2,0.14,1032500,70,0.39,14750,14750,14750,19140,10320,14730,14750.00,23.80,0,-10,14850,14790,14720,14660,14590,14755,14625,123,4410,500,11190,10,1,23398500,3451,4.33,0.26,12,0.00,3405.00,57617.00,21650,20240207,-31.87,14270,20241114,3.36,21650,-31.87,20240207,14270,3.36,20241114,21650,-31.87,20240207,14270,3.36,20241114,0.79,N,020000,500,123 억,,5567767,N,N,28,N,00,N
20241125,160344,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14730,20,2,0.14,256527690,17451,131.90,14750,14780,14650,19120,10300,14710,14699.88,23.80,0,-1833,14750,14730,14690,14670,14630,14740,14680,123,4410,500,11170,10,1,23398500,3447,4.33,0.26,12,0.07,3405.00,57617.00,21650,20240207,-31.96,14270,20241114,3.22,21650,-31.96,20240207,14270,3.22,20241114,21650,-31.96,20240207,14270,3.22,20241114,0.79,N,020000,500,123 억,,5568823,N,N,28,N,00,N
20241125,150350,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14720,10,2,0.07,234570620,15961,120.64,14750,14780,14650,19120,10300,14710,14696.49,23.80,0,-1696,14750,14730,14690,14670,14630,14740,14680,123,4410,500,11170,10,1,23398500,3444,4.32,0.26,12,0.07,3405.00,57617.00,21650,20240207,-32.01,14270,20241114,3.15,21650,-32.01,20240207,14270,3.15,20241114,21650,-32.01,20240207,14270,3.15,20241114,0.79,N,020000,500,123 억,,5568823,N,N,7,N,00,N
20241125,140350,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14720,10,2,0.07,211412820,14387,108.75,14750,14780,14650,19120,10300,14710,14694.71,23.80,0,-1777,14750,14730,14690,14670,14630,14740,14680,123,4410,500,11170,10,1,23398500,3444,4.32,0.26,12,0.06,3405.00,57617.00,21650,20240207,-32.01,14270,20241114,3.15,21650,-32.01,20240207,14270,3.15,20241114,21650,-32.01,20240207,14270,3.15,20241114,0.79,N,020000,500,123 억,,5568823,N,N,7,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 20241126 160352 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14820 90 2 0.61 184962770 12536 70.07 14750 14850 14690 19140 10320 14730 14754.53 23.80 0 2891 14850 14790 14720 14660 14590 14755 14625 123 4410 500 11190 10 1 23398500 3468 4.35 0.26 12 0.05 3405.00 57617.00 21650 20240207 -31.55 14270 20241114 3.85 21650 -31.55 20240207 14270 3.85 20241114 21650 -31.55 20240207 14270 3.85 20241114 0.79 N 020000 500 123 억 5567767 N N 74 N 00 N
3 20241126 150350 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14830 100 2 0.68 178451150 12097 67.62 14750 14850 14690 19140 10320 14730 14751.69 23.80 0 2731 14850 14790 14720 14660 14590 14755 14625 123 4410 500 11190 10 1 23398500 3470 4.36 0.26 12 0.05 3405.00 57617.00 21650 20240207 -31.50 14270 20241114 3.92 21650 -31.50 20240207 14270 3.92 20241114 21650 -31.50 20240207 14270 3.92 20241114 0.79 N 020000 500 123 억 5567767 N N 28 N 00 N
4 20241126 140350 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14750 20 2 0.14 148871320 10100 56.45 14750 14800 14690 19140 10320 14730 14739.73 23.80 0 1541 14850 14790 14720 14660 14590 14755 14625 123 4410 500 11190 10 1 23398500 3451 4.33 0.26 12 0.04 3405.00 57617.00 21650 20240207 -31.87 14270 20241114 3.36 21650 -31.87 20240207 14270 3.36 20241114 21650 -31.87 20240207 14270 3.36 20241114 0.79 N 020000 500 123 억 5567767 N N 28 N 00 N
5 20241126 130349 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14760 30 2 0.20 98080070 6654 37.19 14750 14800 14690 19140 10320 14730 14740.02 23.80 0 1189 14850 14790 14720 14660 14590 14755 14625 123 4410 500 11190 10 1 23398500 3454 4.33 0.26 12 0.03 3405.00 57617.00 21650 20240207 -31.82 14270 20241114 3.43 21650 -31.82 20240207 14270 3.43 20241114 21650 -31.82 20240207 14270 3.43 20241114 0.79 N 020000 500 123 억 5567767 N N 28 N 00 N
6 20241126 120353 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14780 50 2 0.34 86376980 5861 32.76 14750 14800 14690 19140 10320 14730 14737.58 23.80 0 1688 14850 14790 14720 14660 14590 14755 14625 123 4410 500 11190 10 1 23398500 3458 4.34 0.26 12 0.03 3405.00 57617.00 21650 20240207 -31.73 14270 20241114 3.57 21650 -31.73 20240207 14270 3.57 20241114 21650 -31.73 20240207 14270 3.57 20241114 0.79 N 020000 500 123 억 5567767 N N 28 N 00 N
7 20241126 110355 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14750 20 2 0.14 66241590 4498 25.14 14750 14780 14690 19140 10320 14730 14726.90 23.80 0 1581 14850 14790 14720 14660 14590 14755 14625 123 4410 500 11190 10 1 23398500 3451 4.33 0.26 12 0.02 3405.00 57617.00 21650 20240207 -31.87 14270 20241114 3.36 21650 -31.87 20240207 14270 3.36 20241114 21650 -31.87 20240207 14270 3.36 20241114 0.79 N 020000 500 123 억 5567767 N N 28 N 00 N
8 20241126 100353 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14740 10 2 0.07 37934350 2577 14.40 14750 14780 14690 19140 10320 14730 14720.35 23.80 0 808 14850 14790 14720 14660 14590 14755 14625 123 4410 500 11190 10 1 23398500 3449 4.33 0.26 12 0.01 3405.00 57617.00 21650 20240207 -31.92 14270 20241114 3.29 21650 -31.92 20240207 14270 3.29 20241114 21650 -31.92 20240207 14270 3.29 20241114 0.79 N 020000 500 123 억 5567767 N N 28 N 00 N
9 20241126 090350 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14750 20 2 0.14 1032500 70 0.39 14750 14750 14750 19140 10320 14730 14750.00 23.80 0 -10 14850 14790 14720 14660 14590 14755 14625 123 4410 500 11190 10 1 23398500 3451 4.33 0.26 12 0.00 3405.00 57617.00 21650 20240207 -31.87 14270 20241114 3.36 21650 -31.87 20240207 14270 3.36 20241114 21650 -31.87 20240207 14270 3.36 20241114 0.79 N 020000 500 123 억 5567767 N N 28 N 00 N
10 20241125 160344 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14730 20 2 0.14 256527690 17451 131.90 14750 14780 14650 19120 10300 14710 14699.88 23.80 0 -1833 14750 14730 14690 14670 14630 14740 14680 123 4410 500 11170 10 1 23398500 3447 4.33 0.26 12 0.07 3405.00 57617.00 21650 20240207 -31.96 14270 20241114 3.22 21650 -31.96 20240207 14270 3.22 20241114 21650 -31.96 20240207 14270 3.22 20241114 0.79 N 020000 500 123 억 5568823 N N 28 N 00 N
11 20241125 150350 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14720 10 2 0.07 234570620 15961 120.64 14750 14780 14650 19120 10300 14710 14696.49 23.80 0 -1696 14750 14730 14690 14670 14630 14740 14680 123 4410 500 11170 10 1 23398500 3444 4.32 0.26 12 0.07 3405.00 57617.00 21650 20240207 -32.01 14270 20241114 3.15 21650 -32.01 20240207 14270 3.15 20241114 21650 -32.01 20240207 14270 3.15 20241114 0.79 N 020000 500 123 억 5568823 N N 7 N 00 N
12 20241125 140350 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14720 10 2 0.07 211412820 14387 108.75 14750 14780 14650 19120 10300 14710 14694.71 23.80 0 -1777 14750 14730 14690 14670 14630 14740 14680 123 4410 500 11170 10 1 23398500 3444 4.32 0.26 12 0.06 3405.00 57617.00 21650 20240207 -32.01 14270 20241114 3.15 21650 -32.01 20240207 14270 3.15 20241114 21650 -32.01 20240207 14270 3.15 20241114 0.79 N 020000 500 123 억 5568823 N N 7 N 00 N