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
003200/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
20241128,160147,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7620,40,2,0.53,54798490,7223,31.13,7600,7620,7550,9850,5310,7580,7586.67,7.45,0,530,7620,7600,7560,7540,7500,7610,7550,120,2270,500,5600,10,1,23280000,1774,22.75,0.20,12,0.03,335.00,37927.00,9770,20240205,-22.01,7330,20241115,3.96,9770,-22.01,20240205,7330,3.96,20241115,9770,-22.01,20240205,7330,3.96,20241115,0.52,N,003200,500,120 억,,1734822,N,N,2,N,00,N
20241128,150149,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7590,10,2,0.13,34911790,4608,19.86,7600,7610,7550,9850,5310,7580,7576.34,7.45,0,-356,7620,7600,7560,7540,7500,7610,7550,120,2270,500,5600,10,1,23280000,1767,22.66,0.20,12,0.02,335.00,37927.00,9770,20240205,-22.31,7330,20241115,3.55,9770,-22.31,20240205,7330,3.55,20241115,9770,-22.31,20240205,7330,3.55,20241115,0.52,N,003200,500,120 억,,1734822,N,N,0,N,00,N
20241128,140148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7590,10,2,0.13,28119640,3712,16.00,7600,7610,7550,9850,5310,7580,7575.33,7.45,0,-355,7620,7600,7560,7540,7500,7610,7550,120,2270,500,5600,10,1,23280000,1767,22.66,0.20,12,0.02,335.00,37927.00,9770,20240205,-22.31,7330,20241115,3.55,9770,-22.31,20240205,7330,3.55,20241115,9770,-22.31,20240205,7330,3.55,20241115,0.52,N,003200,500,120 억,,1734822,N,N,0,N,00,N
20241128,130148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7580,0,3,0.00,26399770,3485,15.02,7600,7610,7550,9850,5310,7580,7575.26,7.45,0,-131,7620,7600,7560,7540,7500,7610,7550,120,2270,500,5600,10,1,23280000,1765,22.63,0.20,12,0.01,335.00,37927.00,9770,20240205,-22.42,7330,20241115,3.41,9770,-22.42,20240205,7330,3.41,20241115,9770,-22.42,20240205,7330,3.41,20241115,0.52,N,003200,500,120 억,,1734822,N,N,0,N,00,N
20241128,120149,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7570,-10,5,-0.13,26134470,3450,14.87,7600,7610,7550,9850,5310,7580,7575.21,7.45,0,-100,7620,7600,7560,7540,7500,7610,7550,120,2270,500,5600,10,1,23280000,1762,22.60,0.20,12,0.01,335.00,37927.00,9770,20240205,-22.52,7330,20241115,3.27,9770,-22.52,20240205,7330,3.27,20241115,9770,-22.52,20240205,7330,3.27,20241115,0.52,N,003200,500,120 억,,1734822,N,N,0,N,00,N
20241128,110148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7580,0,3,0.00,20880890,2756,11.88,7600,7610,7550,9850,5310,7580,7576.52,7.45,0,-32,7620,7600,7560,7540,7500,7610,7550,120,2270,500,5600,10,1,23280000,1765,22.63,0.20,12,0.01,335.00,37927.00,9770,20240205,-22.42,7330,20241115,3.41,9770,-22.42,20240205,7330,3.41,20241115,9770,-22.42,20240205,7330,3.41,20241115,0.52,N,003200,500,120 억,,1734822,N,N,0,N,00,N
20241128,100148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7580,0,3,0.00,13664870,1806,7.78,7600,7600,7550,9850,5310,7580,7566.37,7.45,0,18,7620,7600,7560,7540,7500,7610,7550,120,2270,500,5600,10,1,23280000,1765,22.63,0.20,12,0.01,335.00,37927.00,9770,20240205,-22.42,7330,20241115,3.41,9770,-22.42,20240205,7330,3.41,20241115,9770,-22.42,20240205,7330,3.41,20241115,0.52,N,003200,500,120 억,,1734822,N,N,0,N,00,N
20241128,090147,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7570,-10,5,-0.13,515630,68,0.29,7600,7600,7570,9850,5310,7580,7582.79,7.45,0,-59,7620,7600,7560,7540,7500,7610,7550,120,2270,500,5600,10,1,23280000,1762,22.60,0.20,12,0.00,335.00,37927.00,9770,20240205,-22.52,7330,20241115,3.27,9770,-22.52,20240205,7330,3.27,20241115,9770,-22.52,20240205,7330,3.27,20241115,0.52,N,003200,500,120 억,,1734822,N,N,0,N,00,N
20241127,160146,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7580,40,2,0.53,175104740,23201,114.11,7560,7580,7520,9800,5280,7540,7547.29,7.46,0,1415,7693,7616,7563,7486,7433,7590,7460,120,2260,500,5570,10,1,23280000,1765,22.63,0.20,12,0.10,335.00,37927.00,9770,20240205,-22.42,7330,20241115,3.41,9770,-22.42,20240205,7330,3.41,20241115,9770,-22.42,20240205,7330,3.41,20241115,0.53,N,003200,500,120 억,,1737115,N,N,1,N,00,N
20241127,150148,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7570,30,2,0.40,166846100,22111,108.75,7560,7580,7520,9800,5280,7540,7545.84,7.46,0,1105,7693,7616,7563,7486,7433,7590,7460,120,2260,500,5570,10,1,23280000,1762,22.60,0.20,12,0.09,335.00,37927.00,9770,20240205,-22.52,7330,20241115,3.27,9770,-22.52,20240205,7330,3.27,20241115,9770,-22.52,20240205,7330,3.27,20241115,0.53,N,003200,500,120 억,,1737115,N,N,1,N,00,N
20241127,140147,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7570,30,2,0.40,163045960,21609,106.28,7560,7580,7520,9800,5280,7540,7545.28,7.46,0,1133,7693,7616,7563,7486,7433,7590,7460,120,2260,500,5570,10,1,23280000,1762,22.60,0.20,12,0.09,335.00,37927.00,9770,20240205,-22.52,7330,20241115,3.27,9770,-22.52,20240205,7330,3.27,20241115,9770,-22.52,20240205,7330,3.27,20241115,0.53,N,003200,500,120 억,,1737115,N,N,1,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 160147 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7620 40 2 0.53 54798490 7223 31.13 7600 7620 7550 9850 5310 7580 7586.67 7.45 0 530 7620 7600 7560 7540 7500 7610 7550 120 2270 500 5600 10 1 23280000 1774 22.75 0.20 12 0.03 335.00 37927.00 9770 20240205 -22.01 7330 20241115 3.96 9770 -22.01 20240205 7330 3.96 20241115 9770 -22.01 20240205 7330 3.96 20241115 0.52 N 003200 500 120 억 1734822 N N 2 N 00 N
3 20241128 150149 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7590 10 2 0.13 34911790 4608 19.86 7600 7610 7550 9850 5310 7580 7576.34 7.45 0 -356 7620 7600 7560 7540 7500 7610 7550 120 2270 500 5600 10 1 23280000 1767 22.66 0.20 12 0.02 335.00 37927.00 9770 20240205 -22.31 7330 20241115 3.55 9770 -22.31 20240205 7330 3.55 20241115 9770 -22.31 20240205 7330 3.55 20241115 0.52 N 003200 500 120 억 1734822 N N 0 N 00 N
4 20241128 140148 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7590 10 2 0.13 28119640 3712 16.00 7600 7610 7550 9850 5310 7580 7575.33 7.45 0 -355 7620 7600 7560 7540 7500 7610 7550 120 2270 500 5600 10 1 23280000 1767 22.66 0.20 12 0.02 335.00 37927.00 9770 20240205 -22.31 7330 20241115 3.55 9770 -22.31 20240205 7330 3.55 20241115 9770 -22.31 20240205 7330 3.55 20241115 0.52 N 003200 500 120 억 1734822 N N 0 N 00 N
5 20241128 130148 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7580 0 3 0.00 26399770 3485 15.02 7600 7610 7550 9850 5310 7580 7575.26 7.45 0 -131 7620 7600 7560 7540 7500 7610 7550 120 2270 500 5600 10 1 23280000 1765 22.63 0.20 12 0.01 335.00 37927.00 9770 20240205 -22.42 7330 20241115 3.41 9770 -22.42 20240205 7330 3.41 20241115 9770 -22.42 20240205 7330 3.41 20241115 0.52 N 003200 500 120 억 1734822 N N 0 N 00 N
6 20241128 120149 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7570 -10 5 -0.13 26134470 3450 14.87 7600 7610 7550 9850 5310 7580 7575.21 7.45 0 -100 7620 7600 7560 7540 7500 7610 7550 120 2270 500 5600 10 1 23280000 1762 22.60 0.20 12 0.01 335.00 37927.00 9770 20240205 -22.52 7330 20241115 3.27 9770 -22.52 20240205 7330 3.27 20241115 9770 -22.52 20240205 7330 3.27 20241115 0.52 N 003200 500 120 억 1734822 N N 0 N 00 N
7 20241128 110148 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7580 0 3 0.00 20880890 2756 11.88 7600 7610 7550 9850 5310 7580 7576.52 7.45 0 -32 7620 7600 7560 7540 7500 7610 7550 120 2270 500 5600 10 1 23280000 1765 22.63 0.20 12 0.01 335.00 37927.00 9770 20240205 -22.42 7330 20241115 3.41 9770 -22.42 20240205 7330 3.41 20241115 9770 -22.42 20240205 7330 3.41 20241115 0.52 N 003200 500 120 억 1734822 N N 0 N 00 N
8 20241128 100148 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7580 0 3 0.00 13664870 1806 7.78 7600 7600 7550 9850 5310 7580 7566.37 7.45 0 18 7620 7600 7560 7540 7500 7610 7550 120 2270 500 5600 10 1 23280000 1765 22.63 0.20 12 0.01 335.00 37927.00 9770 20240205 -22.42 7330 20241115 3.41 9770 -22.42 20240205 7330 3.41 20241115 9770 -22.42 20240205 7330 3.41 20241115 0.52 N 003200 500 120 억 1734822 N N 0 N 00 N
9 20241128 090147 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7570 -10 5 -0.13 515630 68 0.29 7600 7600 7570 9850 5310 7580 7582.79 7.45 0 -59 7620 7600 7560 7540 7500 7610 7550 120 2270 500 5600 10 1 23280000 1762 22.60 0.20 12 0.00 335.00 37927.00 9770 20240205 -22.52 7330 20241115 3.27 9770 -22.52 20240205 7330 3.27 20241115 9770 -22.52 20240205 7330 3.27 20241115 0.52 N 003200 500 120 억 1734822 N N 0 N 00 N
10 20241127 160146 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7580 40 2 0.53 175104740 23201 114.11 7560 7580 7520 9800 5280 7540 7547.29 7.46 0 1415 7693 7616 7563 7486 7433 7590 7460 120 2260 500 5570 10 1 23280000 1765 22.63 0.20 12 0.10 335.00 37927.00 9770 20240205 -22.42 7330 20241115 3.41 9770 -22.42 20240205 7330 3.41 20241115 9770 -22.42 20240205 7330 3.41 20241115 0.53 N 003200 500 120 억 1737115 N N 1 N 00 N
11 20241127 150148 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7570 30 2 0.40 166846100 22111 108.75 7560 7580 7520 9800 5280 7540 7545.84 7.46 0 1105 7693 7616 7563 7486 7433 7590 7460 120 2260 500 5570 10 1 23280000 1762 22.60 0.20 12 0.09 335.00 37927.00 9770 20240205 -22.52 7330 20241115 3.27 9770 -22.52 20240205 7330 3.27 20241115 9770 -22.52 20240205 7330 3.27 20241115 0.53 N 003200 500 120 억 1737115 N N 1 N 00 N
12 20241127 140147 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7570 30 2 0.40 163045960 21609 106.28 7560 7580 7520 9800 5280 7540 7545.28 7.46 0 1133 7693 7616 7563 7486 7433 7590 7460 120 2260 500 5570 10 1 23280000 1762 22.60 0.20 12 0.09 335.00 37927.00 9770 20240205 -22.52 7330 20241115 3.27 9770 -22.52 20240205 7330 3.27 20241115 9770 -22.52 20240205 7330 3.27 20241115 0.53 N 003200 500 120 억 1737115 N N 1 N 00 N