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
008500/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
20241128,160243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12270,-250,5,-2.00,21706830,1749,56.82,12340,12520,12270,16270,8770,12520,12410.99,0.14,0,34,13146,12832,12676,12362,12206,12755,12285,60,3750,5000,8010,10,1,1200000,147,-6.53,4.37,12,0.15,-1880.00,2810.00,21800,20240411,-43.72,10040,20240805,22.21,21800,-43.72,20240411,10040,22.21,20240805,21800,-43.72,20240411,10040,22.21,20240805,0.00,N,008500,5000,60 억,,1714,N,N,0,N,00,N
20241128,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12280,-240,5,-1.92,19903110,1602,52.05,12340,12520,12280,16270,8770,12520,12423.91,0.14,0,35,13146,12832,12676,12362,12206,12755,12285,60,3750,5000,8010,10,1,1200000,147,-6.53,4.37,12,0.13,-1880.00,2810.00,21800,20240411,-43.67,10040,20240805,22.31,21800,-43.67,20240411,10040,22.31,20240805,21800,-43.67,20240411,10040,22.31,20240805,0.00,N,008500,5000,60 억,,1714,N,N,0,N,00,N
20241128,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12460,-60,5,-0.48,16782400,1349,43.83,12340,12520,12340,16270,8770,12520,12440.62,0.14,0,42,13146,12832,12676,12362,12206,12755,12285,60,3750,5000,8010,10,1,1200000,150,-6.63,4.43,12,0.11,-1880.00,2810.00,21800,20240411,-42.84,10040,20240805,24.10,21800,-42.84,20240411,10040,24.10,20240805,21800,-42.84,20240411,10040,24.10,20240805,0.00,N,008500,5000,60 억,,1714,N,N,0,N,00,N
20241128,130245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12500,-20,5,-0.16,16682960,1341,43.57,12340,12520,12340,16270,8770,12520,12440.69,0.14,0,46,13146,12832,12676,12362,12206,12755,12285,60,3750,5000,8010,10,1,1200000,150,-6.65,4.45,12,0.11,-1880.00,2810.00,21800,20240411,-42.66,10040,20240805,24.50,21800,-42.66,20240411,10040,24.50,20240805,21800,-42.66,20240411,10040,24.50,20240805,0.00,N,008500,5000,60 억,,1714,N,N,0,N,00,N
20241128,120247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12450,-70,5,-0.56,14061050,1129,36.68,12340,12520,12340,16270,8770,12520,12454.43,0.14,0,72,13146,12832,12676,12362,12206,12755,12285,60,3750,5000,8010,10,1,1200000,149,-6.62,4.43,12,0.09,-1880.00,2810.00,21800,20240411,-42.89,10040,20240805,24.00,21800,-42.89,20240411,10040,24.00,20240805,21800,-42.89,20240411,10040,24.00,20240805,0.00,N,008500,5000,60 억,,1714,N,N,0,N,00,N
20241128,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12470,-50,5,-0.40,12166250,976,31.71,12340,12520,12340,16270,8770,12520,12465.42,0.14,0,80,13146,12832,12676,12362,12206,12755,12285,60,3750,5000,8010,10,1,1200000,150,-6.63,4.44,12,0.08,-1880.00,2810.00,21800,20240411,-42.80,10040,20240805,24.20,21800,-42.80,20240411,10040,24.20,20240805,21800,-42.80,20240411,10040,24.20,20240805,0.00,N,008500,5000,60 억,,1714,N,N,0,N,00,N
20241128,100247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12460,-60,5,-0.48,8593950,690,22.42,12340,12520,12340,16270,8770,12520,12455.00,0.14,0,111,13146,12832,12676,12362,12206,12755,12285,60,3750,5000,8010,10,1,1200000,150,-6.63,4.43,12,0.06,-1880.00,2810.00,21800,20240411,-42.84,10040,20240805,24.10,21800,-42.84,20240411,10040,24.10,20240805,21800,-42.84,20240411,10040,24.10,20240805,0.00,N,008500,5000,60 억,,1714,N,N,0,N,00,N
20241128,090246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12510,-10,5,-0.08,2868620,232,7.54,12340,12510,12340,16270,8770,12520,12364.74,0.14,0,5,13146,12832,12676,12362,12206,12755,12285,60,3750,5000,8010,10,1,1200000,150,-6.65,4.45,12,0.02,-1880.00,2810.00,21800,20240411,-42.61,10040,20240805,24.60,21800,-42.61,20240411,10040,24.60,20240805,21800,-42.61,20240411,10040,24.60,20240805,0.00,N,008500,5000,60 억,,1714,N,N,0,N,00,N
20241127,160241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12520,-260,5,-2.03,39289350,3078,130.65,12880,12990,12520,16610,8950,12780,12764.47,0.15,0,-55,13213,12996,12653,12436,12093,13105,12545,60,3830,5000,8170,10,1,1200000,150,-6.66,4.46,12,0.26,-1880.00,2810.00,21800,20240411,-42.57,10040,20240805,24.70,21800,-42.57,20240411,10040,24.70,20240805,21800,-42.57,20240411,10040,24.70,20240805,0.00,N,008500,5000,60 억,,1769,N,N,0,N,00,N
20241127,150244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12650,-130,5,-1.02,37582340,2942,124.87,12880,12990,12650,16610,8950,12780,12774.38,0.15,0,54,13213,12996,12653,12436,12093,13105,12545,60,3830,5000,8170,10,1,1200000,152,-6.73,4.50,12,0.25,-1880.00,2810.00,21800,20240411,-41.97,10040,20240805,26.00,21800,-41.97,20240411,10040,26.00,20240805,21800,-41.97,20240411,10040,26.00,20240805,0.00,N,008500,5000,60 억,,1769,N,N,0,N,00,N
20241127,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12650,-130,5,-1.02,37329340,2922,124.02,12880,12990,12650,16610,8950,12780,12775.24,0.15,0,54,13213,12996,12653,12436,12093,13105,12545,60,3830,5000,8170,10,1,1200000,152,-6.73,4.50,12,0.24,-1880.00,2810.00,21800,20240411,-41.97,10040,20240805,26.00,21800,-41.97,20240411,10040,26.00,20240805,21800,-41.97,20240411,10040,26.00,20240805,0.00,N,008500,5000,60 억,,1769,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 160243 57 100.00 KOSPI 섬유.의복 N N N N N 12270 -250 5 -2.00 21706830 1749 56.82 12340 12520 12270 16270 8770 12520 12410.99 0.14 0 34 13146 12832 12676 12362 12206 12755 12285 60 3750 5000 8010 10 1 1200000 147 -6.53 4.37 12 0.15 -1880.00 2810.00 21800 20240411 -43.72 10040 20240805 22.21 21800 -43.72 20240411 10040 22.21 20240805 21800 -43.72 20240411 10040 22.21 20240805 0.00 N 008500 5000 60 억 1714 N N 0 N 00 N
3 20241128 150249 57 100.00 KOSPI 섬유.의복 N N N N N 12280 -240 5 -1.92 19903110 1602 52.05 12340 12520 12280 16270 8770 12520 12423.91 0.14 0 35 13146 12832 12676 12362 12206 12755 12285 60 3750 5000 8010 10 1 1200000 147 -6.53 4.37 12 0.13 -1880.00 2810.00 21800 20240411 -43.67 10040 20240805 22.31 21800 -43.67 20240411 10040 22.31 20240805 21800 -43.67 20240411 10040 22.31 20240805 0.00 N 008500 5000 60 억 1714 N N 0 N 00 N
4 20241128 140249 57 100.00 KOSPI 섬유.의복 N N N N N 12460 -60 5 -0.48 16782400 1349 43.83 12340 12520 12340 16270 8770 12520 12440.62 0.14 0 42 13146 12832 12676 12362 12206 12755 12285 60 3750 5000 8010 10 1 1200000 150 -6.63 4.43 12 0.11 -1880.00 2810.00 21800 20240411 -42.84 10040 20240805 24.10 21800 -42.84 20240411 10040 24.10 20240805 21800 -42.84 20240411 10040 24.10 20240805 0.00 N 008500 5000 60 억 1714 N N 0 N 00 N
5 20241128 130245 57 100.00 KOSPI 섬유.의복 N N N N N 12500 -20 5 -0.16 16682960 1341 43.57 12340 12520 12340 16270 8770 12520 12440.69 0.14 0 46 13146 12832 12676 12362 12206 12755 12285 60 3750 5000 8010 10 1 1200000 150 -6.65 4.45 12 0.11 -1880.00 2810.00 21800 20240411 -42.66 10040 20240805 24.50 21800 -42.66 20240411 10040 24.50 20240805 21800 -42.66 20240411 10040 24.50 20240805 0.00 N 008500 5000 60 억 1714 N N 0 N 00 N
6 20241128 120247 57 100.00 KOSPI 섬유.의복 N N N N N 12450 -70 5 -0.56 14061050 1129 36.68 12340 12520 12340 16270 8770 12520 12454.43 0.14 0 72 13146 12832 12676 12362 12206 12755 12285 60 3750 5000 8010 10 1 1200000 149 -6.62 4.43 12 0.09 -1880.00 2810.00 21800 20240411 -42.89 10040 20240805 24.00 21800 -42.89 20240411 10040 24.00 20240805 21800 -42.89 20240411 10040 24.00 20240805 0.00 N 008500 5000 60 억 1714 N N 0 N 00 N
7 20241128 110250 57 100.00 KOSPI 섬유.의복 N N N N N 12470 -50 5 -0.40 12166250 976 31.71 12340 12520 12340 16270 8770 12520 12465.42 0.14 0 80 13146 12832 12676 12362 12206 12755 12285 60 3750 5000 8010 10 1 1200000 150 -6.63 4.44 12 0.08 -1880.00 2810.00 21800 20240411 -42.80 10040 20240805 24.20 21800 -42.80 20240411 10040 24.20 20240805 21800 -42.80 20240411 10040 24.20 20240805 0.00 N 008500 5000 60 억 1714 N N 0 N 00 N
8 20241128 100247 57 100.00 KOSPI 섬유.의복 N N N N N 12460 -60 5 -0.48 8593950 690 22.42 12340 12520 12340 16270 8770 12520 12455.00 0.14 0 111 13146 12832 12676 12362 12206 12755 12285 60 3750 5000 8010 10 1 1200000 150 -6.63 4.43 12 0.06 -1880.00 2810.00 21800 20240411 -42.84 10040 20240805 24.10 21800 -42.84 20240411 10040 24.10 20240805 21800 -42.84 20240411 10040 24.10 20240805 0.00 N 008500 5000 60 억 1714 N N 0 N 00 N
9 20241128 090246 57 100.00 KOSPI 섬유.의복 N N N N N 12510 -10 5 -0.08 2868620 232 7.54 12340 12510 12340 16270 8770 12520 12364.74 0.14 0 5 13146 12832 12676 12362 12206 12755 12285 60 3750 5000 8010 10 1 1200000 150 -6.65 4.45 12 0.02 -1880.00 2810.00 21800 20240411 -42.61 10040 20240805 24.60 21800 -42.61 20240411 10040 24.60 20240805 21800 -42.61 20240411 10040 24.60 20240805 0.00 N 008500 5000 60 억 1714 N N 0 N 00 N
10 20241127 160241 57 100.00 KOSPI 섬유.의복 N N N N N 12520 -260 5 -2.03 39289350 3078 130.65 12880 12990 12520 16610 8950 12780 12764.47 0.15 0 -55 13213 12996 12653 12436 12093 13105 12545 60 3830 5000 8170 10 1 1200000 150 -6.66 4.46 12 0.26 -1880.00 2810.00 21800 20240411 -42.57 10040 20240805 24.70 21800 -42.57 20240411 10040 24.70 20240805 21800 -42.57 20240411 10040 24.70 20240805 0.00 N 008500 5000 60 억 1769 N N 0 N 00 N
11 20241127 150244 57 100.00 KOSPI 섬유.의복 N N N N N 12650 -130 5 -1.02 37582340 2942 124.87 12880 12990 12650 16610 8950 12780 12774.38 0.15 0 54 13213 12996 12653 12436 12093 13105 12545 60 3830 5000 8170 10 1 1200000 152 -6.73 4.50 12 0.25 -1880.00 2810.00 21800 20240411 -41.97 10040 20240805 26.00 21800 -41.97 20240411 10040 26.00 20240805 21800 -41.97 20240411 10040 26.00 20240805 0.00 N 008500 5000 60 억 1769 N N 0 N 00 N
12 20241127 140245 57 100.00 KOSPI 섬유.의복 N N N N N 12650 -130 5 -1.02 37329340 2922 124.02 12880 12990 12650 16610 8950 12780 12775.24 0.15 0 54 13213 12996 12653 12436 12093 13105 12545 60 3830 5000 8170 10 1 1200000 152 -6.73 4.50 12 0.24 -1880.00 2810.00 21800 20240411 -41.97 10040 20240805 26.00 21800 -41.97 20240411 10040 26.00 20240805 21800 -41.97 20240411 10040 26.00 20240805 0.00 N 008500 5000 60 억 1769 N N 0 N 00 N