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
007980/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
20241128,160240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1365,2,2,0.15,296994374,218431,154.69,1365,1370,1347,1771,955,1363,1359.64,1.12,0,5554,1385,1374,1360,1349,1335,1379,1354,265,408,500,840,1,1,51175130,699,11.47,0.33,12,0.43,119.00,4145.00,3165,20231128,-56.87,1264,20240909,7.99,2230,-38.79,20240102,1264,7.99,20240909,3165,-56.87,20231128,1264,7.99,20240909,1.38,N,007980,500,264 억,,571365,N,N,4,N,00,N
20241128,150245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1364,1,2,0.07,262064272,192828,136.56,1365,1370,1347,1771,955,1363,1359.06,1.12,0,7120,1385,1374,1360,1349,1335,1379,1354,265,408,500,840,1,1,51175130,698,11.46,0.33,12,0.38,119.00,4145.00,3165,20231128,-56.90,1264,20240909,7.91,2230,-38.83,20240102,1264,7.91,20240909,3165,-56.90,20231128,1264,7.91,20240909,1.38,N,007980,500,264 억,,571365,N,N,1,N,00,N
20241128,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1364,1,2,0.07,223540788,164532,116.52,1365,1370,1347,1771,955,1363,1358.65,1.12,0,7934,1385,1374,1360,1349,1335,1379,1354,265,408,500,840,1,1,51175130,698,11.46,0.33,12,0.32,119.00,4145.00,3165,20231128,-56.90,1264,20240909,7.91,2230,-38.83,20240102,1264,7.91,20240909,3165,-56.90,20231128,1264,7.91,20240909,1.38,N,007980,500,264 억,,571365,N,N,1,N,00,N
20241128,130241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1363,0,3,0.00,184447501,135908,96.25,1365,1370,1347,1771,955,1363,1357.15,1.12,0,8731,1385,1374,1360,1349,1335,1379,1354,265,408,500,840,1,1,51175130,698,11.45,0.33,12,0.27,119.00,4145.00,3165,20231128,-56.94,1264,20240909,7.83,2230,-38.88,20240102,1264,7.83,20240909,3165,-56.94,20231128,1264,7.83,20240909,1.38,N,007980,500,264 억,,571365,N,N,1,N,00,N
20241128,120244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1356,-7,5,-0.51,165243265,121802,86.26,1365,1370,1347,1771,955,1363,1356.65,1.12,0,9435,1385,1374,1360,1349,1335,1379,1354,265,408,500,840,1,1,51175130,694,11.39,0.33,12,0.24,119.00,4145.00,3165,20231128,-57.16,1264,20240909,7.28,2230,-39.19,20240102,1264,7.28,20240909,3165,-57.16,20231128,1264,7.28,20240909,1.38,N,007980,500,264 억,,571365,N,N,1,N,00,N
20241128,110246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1365,2,2,0.15,98559470,72415,51.28,1365,1370,1350,1771,955,1363,1361.04,1.12,0,7882,1385,1374,1360,1349,1335,1379,1354,265,408,500,840,1,1,51175130,699,11.47,0.33,12,0.14,119.00,4145.00,3165,20231128,-56.87,1264,20240909,7.99,2230,-38.79,20240102,1264,7.99,20240909,3165,-56.87,20231128,1264,7.99,20240909,1.38,N,007980,500,264 억,,571365,N,N,1,N,00,N
20241128,100243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1368,5,2,0.37,60159943,44083,31.22,1365,1370,1358,1771,955,1363,1364.70,1.12,0,5896,1385,1374,1360,1349,1335,1379,1354,265,408,500,840,1,1,51175130,700,11.50,0.33,12,0.09,119.00,4145.00,3165,20231128,-56.78,1264,20240909,8.23,2230,-38.65,20240102,1264,8.23,20240909,3165,-56.78,20231128,1264,8.23,20240909,1.38,N,007980,500,264 억,,571365,N,N,1,N,00,N
20241128,090242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1365,2,2,0.15,192477,141,0.10,1365,1369,1365,1771,955,1363,1365.09,1.12,0,-125,1385,1374,1360,1349,1335,1379,1354,265,408,500,840,1,1,51175130,699,11.47,0.33,12,0.00,119.00,4145.00,3165,20231128,-56.87,1264,20240909,7.99,2230,-38.79,20240102,1264,7.99,20240909,3165,-56.87,20231128,1264,7.99,20240909,1.38,N,007980,500,264 억,,571365,N,N,1,N,00,N
20241127,160238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1363,11,2,0.81,190943216,140715,147.87,1351,1371,1346,1757,947,1352,1356.94,1.11,0,4110,1376,1364,1348,1336,1320,1370,1342,265,405,500,830,1,1,51175130,698,11.45,0.33,12,0.27,119.00,4145.00,3165,20231128,-56.94,1264,20240909,7.83,2230,-38.88,20240102,1264,7.83,20240909,3165,-56.94,20231128,1264,7.83,20240909,1.34,N,007980,500,264 억,,567255,N,N,1,N,00,N
20241127,150240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1364,12,2,0.89,188903248,139218,146.29,1351,1371,1346,1757,947,1352,1356.89,1.11,0,4949,1376,1364,1348,1336,1320,1370,1342,265,405,500,830,1,1,51175130,698,11.46,0.33,12,0.27,119.00,4145.00,3165,20231128,-56.90,1264,20240909,7.91,2230,-38.83,20240102,1264,7.91,20240909,3165,-56.90,20231128,1264,7.91,20240909,1.34,N,007980,500,264 억,,567255,N,N,3,N,00,N
20241127,140241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1363,11,2,0.81,180567955,133104,139.87,1351,1371,1346,1757,947,1352,1356.59,1.11,0,7659,1376,1364,1348,1336,1320,1370,1342,265,405,500,830,1,1,51175130,698,11.45,0.33,12,0.26,119.00,4145.00,3165,20231128,-56.94,1264,20240909,7.83,2230,-38.88,20240102,1264,7.83,20240909,3165,-56.94,20231128,1264,7.83,20240909,1.34,N,007980,500,264 억,,567255,N,N,3,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 160240 57 100.00 KOSPI 섬유.의복 N N N N N 1365 2 2 0.15 296994374 218431 154.69 1365 1370 1347 1771 955 1363 1359.64 1.12 0 5554 1385 1374 1360 1349 1335 1379 1354 265 408 500 840 1 1 51175130 699 11.47 0.33 12 0.43 119.00 4145.00 3165 20231128 -56.87 1264 20240909 7.99 2230 -38.79 20240102 1264 7.99 20240909 3165 -56.87 20231128 1264 7.99 20240909 1.38 N 007980 500 264 억 571365 N N 4 N 00 N
3 20241128 150245 57 100.00 KOSPI 섬유.의복 N N N N N 1364 1 2 0.07 262064272 192828 136.56 1365 1370 1347 1771 955 1363 1359.06 1.12 0 7120 1385 1374 1360 1349 1335 1379 1354 265 408 500 840 1 1 51175130 698 11.46 0.33 12 0.38 119.00 4145.00 3165 20231128 -56.90 1264 20240909 7.91 2230 -38.83 20240102 1264 7.91 20240909 3165 -56.90 20231128 1264 7.91 20240909 1.38 N 007980 500 264 억 571365 N N 1 N 00 N
4 20241128 140245 57 100.00 KOSPI 섬유.의복 N N N N N 1364 1 2 0.07 223540788 164532 116.52 1365 1370 1347 1771 955 1363 1358.65 1.12 0 7934 1385 1374 1360 1349 1335 1379 1354 265 408 500 840 1 1 51175130 698 11.46 0.33 12 0.32 119.00 4145.00 3165 20231128 -56.90 1264 20240909 7.91 2230 -38.83 20240102 1264 7.91 20240909 3165 -56.90 20231128 1264 7.91 20240909 1.38 N 007980 500 264 억 571365 N N 1 N 00 N
5 20241128 130241 57 100.00 KOSPI 섬유.의복 N N N N N 1363 0 3 0.00 184447501 135908 96.25 1365 1370 1347 1771 955 1363 1357.15 1.12 0 8731 1385 1374 1360 1349 1335 1379 1354 265 408 500 840 1 1 51175130 698 11.45 0.33 12 0.27 119.00 4145.00 3165 20231128 -56.94 1264 20240909 7.83 2230 -38.88 20240102 1264 7.83 20240909 3165 -56.94 20231128 1264 7.83 20240909 1.38 N 007980 500 264 억 571365 N N 1 N 00 N
6 20241128 120244 57 100.00 KOSPI 섬유.의복 N N N N N 1356 -7 5 -0.51 165243265 121802 86.26 1365 1370 1347 1771 955 1363 1356.65 1.12 0 9435 1385 1374 1360 1349 1335 1379 1354 265 408 500 840 1 1 51175130 694 11.39 0.33 12 0.24 119.00 4145.00 3165 20231128 -57.16 1264 20240909 7.28 2230 -39.19 20240102 1264 7.28 20240909 3165 -57.16 20231128 1264 7.28 20240909 1.38 N 007980 500 264 억 571365 N N 1 N 00 N
7 20241128 110246 57 100.00 KOSPI 섬유.의복 N N N N N 1365 2 2 0.15 98559470 72415 51.28 1365 1370 1350 1771 955 1363 1361.04 1.12 0 7882 1385 1374 1360 1349 1335 1379 1354 265 408 500 840 1 1 51175130 699 11.47 0.33 12 0.14 119.00 4145.00 3165 20231128 -56.87 1264 20240909 7.99 2230 -38.79 20240102 1264 7.99 20240909 3165 -56.87 20231128 1264 7.99 20240909 1.38 N 007980 500 264 억 571365 N N 1 N 00 N
8 20241128 100243 57 100.00 KOSPI 섬유.의복 N N N N N 1368 5 2 0.37 60159943 44083 31.22 1365 1370 1358 1771 955 1363 1364.70 1.12 0 5896 1385 1374 1360 1349 1335 1379 1354 265 408 500 840 1 1 51175130 700 11.50 0.33 12 0.09 119.00 4145.00 3165 20231128 -56.78 1264 20240909 8.23 2230 -38.65 20240102 1264 8.23 20240909 3165 -56.78 20231128 1264 8.23 20240909 1.38 N 007980 500 264 억 571365 N N 1 N 00 N
9 20241128 090242 57 100.00 KOSPI 섬유.의복 N N N N N 1365 2 2 0.15 192477 141 0.10 1365 1369 1365 1771 955 1363 1365.09 1.12 0 -125 1385 1374 1360 1349 1335 1379 1354 265 408 500 840 1 1 51175130 699 11.47 0.33 12 0.00 119.00 4145.00 3165 20231128 -56.87 1264 20240909 7.99 2230 -38.79 20240102 1264 7.99 20240909 3165 -56.87 20231128 1264 7.99 20240909 1.38 N 007980 500 264 억 571365 N N 1 N 00 N
10 20241127 160238 57 100.00 KOSPI 섬유.의복 N N N N N 1363 11 2 0.81 190943216 140715 147.87 1351 1371 1346 1757 947 1352 1356.94 1.11 0 4110 1376 1364 1348 1336 1320 1370 1342 265 405 500 830 1 1 51175130 698 11.45 0.33 12 0.27 119.00 4145.00 3165 20231128 -56.94 1264 20240909 7.83 2230 -38.88 20240102 1264 7.83 20240909 3165 -56.94 20231128 1264 7.83 20240909 1.34 N 007980 500 264 억 567255 N N 1 N 00 N
11 20241127 150240 57 100.00 KOSPI 섬유.의복 N N N N N 1364 12 2 0.89 188903248 139218 146.29 1351 1371 1346 1757 947 1352 1356.89 1.11 0 4949 1376 1364 1348 1336 1320 1370 1342 265 405 500 830 1 1 51175130 698 11.46 0.33 12 0.27 119.00 4145.00 3165 20231128 -56.90 1264 20240909 7.91 2230 -38.83 20240102 1264 7.91 20240909 3165 -56.90 20231128 1264 7.91 20240909 1.34 N 007980 500 264 억 567255 N N 3 N 00 N
12 20241127 140241 57 100.00 KOSPI 섬유.의복 N N N N N 1363 11 2 0.81 180567955 133104 139.87 1351 1371 1346 1757 947 1352 1356.59 1.11 0 7659 1376 1364 1348 1336 1320 1370 1342 265 405 500 830 1 1 51175130 698 11.45 0.33 12 0.26 119.00 4145.00 3165 20231128 -56.94 1264 20240909 7.83 2230 -38.88 20240102 1264 7.83 20240909 3165 -56.94 20231128 1264 7.83 20240909 1.34 N 007980 500 264 억 567255 N N 3 N 00 N