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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000950/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
20241128,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18860,-20,5,-0.11,918310,49,38.58,18720,18880,18610,24500,13220,18880,18741.02,0.16,0,0,19213,19046,18723,18556,18233,19130,18640,84,5620,5000,13210,10,1,1680000,317,-1.65,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.15,17910,20240911,5.30,27000,-30.15,20240130,17910,5.30,20240911,27000,-30.15,20240130,17910,5.30,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241128,150115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18610,-270,5,-1.43,710860,38,29.92,18720,18880,18610,24500,13220,18880,18706.84,0.16,0,0,19213,19046,18723,18556,18233,19130,18640,84,5620,5000,13210,10,1,1680000,313,-1.63,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.07,17910,20240911,3.91,27000,-31.07,20240130,17910,3.91,20240911,27000,-31.07,20240130,17910,3.91,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241128,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18610,-270,5,-1.43,710860,38,29.92,18720,18880,18610,24500,13220,18880,18706.84,0.16,0,0,19213,19046,18723,18556,18233,19130,18640,84,5620,5000,13210,10,1,1680000,313,-1.63,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.07,17910,20240911,3.91,27000,-31.07,20240130,17910,3.91,20240911,27000,-31.07,20240130,17910,3.91,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241128,130114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18870,-10,5,-0.05,412300,22,17.32,18720,18880,18720,24500,13220,18880,18740.91,0.16,0,0,19213,19046,18723,18556,18233,19130,18640,84,5620,5000,13210,10,1,1680000,317,-1.65,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.11,17910,20240911,5.36,27000,-30.11,20240130,17910,5.36,20240911,27000,-30.11,20240130,17910,5.36,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241128,120115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18870,-10,5,-0.05,412300,22,17.32,18720,18880,18720,24500,13220,18880,18740.91,0.16,0,0,19213,19046,18723,18556,18233,19130,18640,84,5620,5000,13210,10,1,1680000,317,-1.65,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.11,17910,20240911,5.36,27000,-30.11,20240130,17910,5.36,20240911,27000,-30.11,20240130,17910,5.36,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241128,110115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18720,-160,5,-0.85,393430,21,16.54,18720,18880,18720,24500,13220,18880,18734.76,0.16,0,0,19213,19046,18723,18556,18233,19130,18640,84,5620,5000,13210,10,1,1680000,314,-1.64,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.67,17910,20240911,4.52,27000,-30.67,20240130,17910,4.52,20240911,27000,-30.67,20240130,17910,4.52,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241128,100114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18870,-10,5,-0.05,93910,5,3.94,18720,18880,18720,24500,13220,18880,18782.00,0.16,0,0,19213,19046,18723,18556,18233,19130,18640,84,5620,5000,13210,10,1,1680000,317,-1.65,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.11,17910,20240911,5.36,27000,-30.11,20240130,17910,5.36,20240911,27000,-30.11,20240130,17910,5.36,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241128,090114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18880,0,3,0.00,0,0,0.00,0,0,0,24500,13220,18880,0.00,0.16,0,0,19213,19046,18723,18556,18233,19130,18640,84,5620,5000,13210,10,1,1680000,317,-1.65,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-30.07,17910,20240911,5.42,27000,-30.07,20240130,17910,5.42,20240911,27000,-30.07,20240130,17910,5.42,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241127,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18880,-10,5,-0.05,1998120,107,31.94,18660,18890,18400,24550,13230,18890,18674.02,0.16,0,0,20196,19542,18946,18292,17696,19870,18620,84,5660,5000,13220,10,1,1680000,317,-1.65,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-30.07,17910,20240911,5.42,27000,-30.07,20240130,17910,5.42,20240911,27000,-30.07,20240130,17910,5.42,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241127,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18890,0,3,0.00,1699270,91,27.16,18660,18890,18400,24550,13230,18890,18673.30,0.16,0,0,20196,19542,18946,18292,17696,19870,18620,84,5660,5000,13220,10,1,1680000,317,-1.65,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-30.04,17910,20240911,5.47,27000,-30.04,20240130,17910,5.47,20240911,27000,-30.04,20240130,17910,5.47,20240911,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241127,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18890,0,3,0.00,1661820,89,26.57,18660,18890,18400,24550,13230,18890,18672.13,0.16,0,0,20196,19542,18946,18292,17696,19870,18620,84,5660,5000,13220,10,1,1680000,317,-1.65,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-30.04,17910,20240911,5.47,27000,-30.04,20240130,17910,5.47,20240911,27000,-30.04,20240130,17910,5.47,20240911,0.00,N,000950,5000,84 억,,2732,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 20241128 160114 57 100.00 KOSPI 섬유.의복 N N N N N 18860 -20 5 -0.11 918310 49 38.58 18720 18880 18610 24500 13220 18880 18741.02 0.16 0 0 19213 19046 18723 18556 18233 19130 18640 84 5620 5000 13210 10 1 1680000 317 -1.65 0.15 12 0.00 -11425.00 124969.00 27000 20240130 -30.15 17910 20240911 5.30 27000 -30.15 20240130 17910 5.30 20240911 27000 -30.15 20240130 17910 5.30 20240911 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
3 20241128 150115 57 100.00 KOSPI 섬유.의복 N N N N N 18610 -270 5 -1.43 710860 38 29.92 18720 18880 18610 24500 13220 18880 18706.84 0.16 0 0 19213 19046 18723 18556 18233 19130 18640 84 5620 5000 13210 10 1 1680000 313 -1.63 0.15 12 0.00 -11425.00 124969.00 27000 20240130 -31.07 17910 20240911 3.91 27000 -31.07 20240130 17910 3.91 20240911 27000 -31.07 20240130 17910 3.91 20240911 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
4 20241128 140114 57 100.00 KOSPI 섬유.의복 N N N N N 18610 -270 5 -1.43 710860 38 29.92 18720 18880 18610 24500 13220 18880 18706.84 0.16 0 0 19213 19046 18723 18556 18233 19130 18640 84 5620 5000 13210 10 1 1680000 313 -1.63 0.15 12 0.00 -11425.00 124969.00 27000 20240130 -31.07 17910 20240911 3.91 27000 -31.07 20240130 17910 3.91 20240911 27000 -31.07 20240130 17910 3.91 20240911 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
5 20241128 130114 57 100.00 KOSPI 섬유.의복 N N N N N 18870 -10 5 -0.05 412300 22 17.32 18720 18880 18720 24500 13220 18880 18740.91 0.16 0 0 19213 19046 18723 18556 18233 19130 18640 84 5620 5000 13210 10 1 1680000 317 -1.65 0.15 12 0.00 -11425.00 124969.00 27000 20240130 -30.11 17910 20240911 5.36 27000 -30.11 20240130 17910 5.36 20240911 27000 -30.11 20240130 17910 5.36 20240911 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
6 20241128 120115 57 100.00 KOSPI 섬유.의복 N N N N N 18870 -10 5 -0.05 412300 22 17.32 18720 18880 18720 24500 13220 18880 18740.91 0.16 0 0 19213 19046 18723 18556 18233 19130 18640 84 5620 5000 13210 10 1 1680000 317 -1.65 0.15 12 0.00 -11425.00 124969.00 27000 20240130 -30.11 17910 20240911 5.36 27000 -30.11 20240130 17910 5.36 20240911 27000 -30.11 20240130 17910 5.36 20240911 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
7 20241128 110115 57 100.00 KOSPI 섬유.의복 N N N N N 18720 -160 5 -0.85 393430 21 16.54 18720 18880 18720 24500 13220 18880 18734.76 0.16 0 0 19213 19046 18723 18556 18233 19130 18640 84 5620 5000 13210 10 1 1680000 314 -1.64 0.15 12 0.00 -11425.00 124969.00 27000 20240130 -30.67 17910 20240911 4.52 27000 -30.67 20240130 17910 4.52 20240911 27000 -30.67 20240130 17910 4.52 20240911 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
8 20241128 100114 57 100.00 KOSPI 섬유.의복 N N N N N 18870 -10 5 -0.05 93910 5 3.94 18720 18880 18720 24500 13220 18880 18782.00 0.16 0 0 19213 19046 18723 18556 18233 19130 18640 84 5620 5000 13210 10 1 1680000 317 -1.65 0.15 12 0.00 -11425.00 124969.00 27000 20240130 -30.11 17910 20240911 5.36 27000 -30.11 20240130 17910 5.36 20240911 27000 -30.11 20240130 17910 5.36 20240911 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
9 20241128 090114 57 100.00 KOSPI 섬유.의복 N N N N N 18880 0 3 0.00 0 0 0.00 0 0 0 24500 13220 18880 0.00 0.16 0 0 19213 19046 18723 18556 18233 19130 18640 84 5620 5000 13210 10 1 1680000 317 -1.65 0.15 12 0.00 -11425.00 124969.00 27000 20240130 -30.07 17910 20240911 5.42 27000 -30.07 20240130 17910 5.42 20240911 27000 -30.07 20240130 17910 5.42 20240911 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
10 20241127 160114 57 100.00 KOSPI 섬유.의복 N N N N N 18880 -10 5 -0.05 1998120 107 31.94 18660 18890 18400 24550 13230 18890 18674.02 0.16 0 0 20196 19542 18946 18292 17696 19870 18620 84 5660 5000 13220 10 1 1680000 317 -1.65 0.15 12 0.01 -11425.00 124969.00 27000 20240130 -30.07 17910 20240911 5.42 27000 -30.07 20240130 17910 5.42 20240911 27000 -30.07 20240130 17910 5.42 20240911 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
11 20241127 150114 57 100.00 KOSPI 섬유.의복 N N N N N 18890 0 3 0.00 1699270 91 27.16 18660 18890 18400 24550 13230 18890 18673.30 0.16 0 0 20196 19542 18946 18292 17696 19870 18620 84 5660 5000 13220 10 1 1680000 317 -1.65 0.15 12 0.01 -11425.00 124969.00 27000 20240130 -30.04 17910 20240911 5.47 27000 -30.04 20240130 17910 5.47 20240911 27000 -30.04 20240130 17910 5.47 20240911 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
12 20241127 140114 57 100.00 KOSPI 섬유.의복 N N N N N 18890 0 3 0.00 1661820 89 26.57 18660 18890 18400 24550 13230 18890 18672.13 0.16 0 0 20196 19542 18946 18292 17696 19870 18620 84 5660 5000 13220 10 1 1680000 317 -1.65 0.15 12 0.01 -11425.00 124969.00 27000 20240130 -30.04 17910 20240911 5.47 27000 -30.04 20240130 17910 5.47 20240911 27000 -30.04 20240130 17910 5.47 20240911 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N