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
011300/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
20241128,160306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,513,-10,5,-1.91,594980451,1169780,73.82,527,530,500,679,367,523,508.61,0.49,0,-131208,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,421,-0.78,1.28,12,1.43,-657.00,402.00,1799,20231121,-71.48,376,20241114,36.44,1716,-70.10,20240115,376,36.44,20241114,1750,-70.69,20231212,376,36.44,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
20241128,150313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,509,-14,5,-2.68,561666345,1104295,69.68,527,530,500,679,367,523,508.62,0.49,0,-113830,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,418,-0.77,1.27,12,1.35,-657.00,402.00,1799,20231121,-71.71,376,20241114,35.37,1716,-70.34,20240115,376,35.37,20241114,1750,-70.91,20231212,376,35.37,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
20241128,140313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,502,-21,5,-4.02,529584489,1040603,65.66,527,530,500,679,367,523,508.92,0.49,0,-110185,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,412,-0.76,1.25,12,1.27,-657.00,402.00,1799,20231121,-72.10,376,20241114,33.51,1716,-70.75,20240115,376,33.51,20241114,1750,-71.31,20231212,376,33.51,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
20241128,130309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,506,-17,5,-3.25,491337195,964664,60.87,527,530,500,679,367,523,509.34,0.49,0,-94592,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,415,-0.77,1.26,12,1.18,-657.00,402.00,1799,20231121,-71.87,376,20241114,34.57,1716,-70.51,20240115,376,34.57,20241114,1750,-71.09,20231212,376,34.57,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
20241128,120310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,518,-5,5,-0.96,450493080,884796,55.83,527,530,500,679,367,523,509.15,0.49,0,-86296,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,425,-0.79,1.29,12,1.08,-657.00,402.00,1799,20231121,-71.21,376,20241114,37.77,1716,-69.81,20240115,376,37.77,20241114,1750,-70.40,20231212,376,37.77,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
20241128,110315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,503,-20,5,-3.82,403163315,792482,50.01,527,530,500,679,367,523,508.73,0.49,0,-91957,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,413,-0.77,1.25,12,0.97,-657.00,402.00,1799,20231121,-72.04,376,20241114,33.78,1716,-70.69,20240115,376,33.78,20241114,1750,-71.26,20231212,376,33.78,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
20241128,100311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,505,-18,5,-3.44,269741499,527284,33.27,527,530,502,679,367,523,511.57,0.49,0,-75777,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,415,-0.77,1.26,12,0.64,-657.00,402.00,1799,20231121,-71.93,376,20241114,34.31,1716,-70.57,20240115,376,34.31,20241114,1750,-71.14,20231212,376,34.31,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
20241128,090310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,517,-6,5,-1.15,49140340,93739,5.92,527,530,515,679,367,523,524.23,0.49,0,-34893,551,536,509,494,467,544,502,410,156,500,350,1,1,82082598,424,-0.79,1.29,12,0.11,-657.00,402.00,1799,20231121,-71.26,376,20241114,37.50,1716,-69.87,20240115,376,37.50,20241114,1750,-70.46,20231212,376,37.50,20241114,0.00,N,011300,500,410 억,,405949,N,N,0,N,00,N
20241127,160304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,523,21,2,4.18,758348729,1511812,18.60,490,524,482,652,352,502,501.46,0.42,0,40781,614,557,528,471,442,543,457,410,150,500,340,1,1,82082598,429,-0.80,1.30,12,1.84,-657.00,402.00,1864,20231120,-71.94,376,20241114,39.10,1716,-69.52,20240115,376,39.10,20241114,1750,-70.11,20231212,376,39.10,20241114,0.00,N,011300,500,410 억,,342531,N,N,1,N,00,N
20241127,150308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,511,9,2,1.79,599637856,1205672,14.83,490,512,482,652,352,502,497.35,0.42,0,56940,614,557,528,471,442,543,457,410,150,500,340,1,1,82082598,419,-0.78,1.27,12,1.47,-657.00,402.00,1864,20231120,-72.59,376,20241114,35.90,1716,-70.22,20240115,376,35.90,20241114,1750,-70.80,20231212,376,35.90,20241114,0.00,N,011300,500,410 억,,342531,N,N,1,N,00,N
20241127,140308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,506,4,2,0.80,511705352,1032163,12.70,490,509,482,652,352,502,495.76,0.42,0,43303,614,557,528,471,442,543,457,410,150,500,340,1,1,82082598,415,-0.77,1.26,12,1.26,-657.00,402.00,1864,20231120,-72.85,376,20241114,34.57,1716,-70.51,20240115,376,34.57,20241114,1750,-71.09,20231212,376,34.57,20241114,0.00,N,011300,500,410 억,,342531,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 160306 57 100.00 KOSPI 섬유.의복 N N N N N 513 -10 5 -1.91 594980451 1169780 73.82 527 530 500 679 367 523 508.61 0.49 0 -131208 551 536 509 494 467 544 502 410 156 500 350 1 1 82082598 421 -0.78 1.28 12 1.43 -657.00 402.00 1799 20231121 -71.48 376 20241114 36.44 1716 -70.10 20240115 376 36.44 20241114 1750 -70.69 20231212 376 36.44 20241114 0.00 N 011300 500 410 억 405949 N N 0 N 00 N
3 20241128 150313 57 100.00 KOSPI 섬유.의복 N N N N N 509 -14 5 -2.68 561666345 1104295 69.68 527 530 500 679 367 523 508.62 0.49 0 -113830 551 536 509 494 467 544 502 410 156 500 350 1 1 82082598 418 -0.77 1.27 12 1.35 -657.00 402.00 1799 20231121 -71.71 376 20241114 35.37 1716 -70.34 20240115 376 35.37 20241114 1750 -70.91 20231212 376 35.37 20241114 0.00 N 011300 500 410 억 405949 N N 0 N 00 N
4 20241128 140313 57 100.00 KOSPI 섬유.의복 N N N N N 502 -21 5 -4.02 529584489 1040603 65.66 527 530 500 679 367 523 508.92 0.49 0 -110185 551 536 509 494 467 544 502 410 156 500 350 1 1 82082598 412 -0.76 1.25 12 1.27 -657.00 402.00 1799 20231121 -72.10 376 20241114 33.51 1716 -70.75 20240115 376 33.51 20241114 1750 -71.31 20231212 376 33.51 20241114 0.00 N 011300 500 410 억 405949 N N 0 N 00 N
5 20241128 130309 57 100.00 KOSPI 섬유.의복 N N N N N 506 -17 5 -3.25 491337195 964664 60.87 527 530 500 679 367 523 509.34 0.49 0 -94592 551 536 509 494 467 544 502 410 156 500 350 1 1 82082598 415 -0.77 1.26 12 1.18 -657.00 402.00 1799 20231121 -71.87 376 20241114 34.57 1716 -70.51 20240115 376 34.57 20241114 1750 -71.09 20231212 376 34.57 20241114 0.00 N 011300 500 410 억 405949 N N 0 N 00 N
6 20241128 120310 57 100.00 KOSPI 섬유.의복 N N N N N 518 -5 5 -0.96 450493080 884796 55.83 527 530 500 679 367 523 509.15 0.49 0 -86296 551 536 509 494 467 544 502 410 156 500 350 1 1 82082598 425 -0.79 1.29 12 1.08 -657.00 402.00 1799 20231121 -71.21 376 20241114 37.77 1716 -69.81 20240115 376 37.77 20241114 1750 -70.40 20231212 376 37.77 20241114 0.00 N 011300 500 410 억 405949 N N 0 N 00 N
7 20241128 110315 57 100.00 KOSPI 섬유.의복 N N N N N 503 -20 5 -3.82 403163315 792482 50.01 527 530 500 679 367 523 508.73 0.49 0 -91957 551 536 509 494 467 544 502 410 156 500 350 1 1 82082598 413 -0.77 1.25 12 0.97 -657.00 402.00 1799 20231121 -72.04 376 20241114 33.78 1716 -70.69 20240115 376 33.78 20241114 1750 -71.26 20231212 376 33.78 20241114 0.00 N 011300 500 410 억 405949 N N 0 N 00 N
8 20241128 100311 57 100.00 KOSPI 섬유.의복 N N N N N 505 -18 5 -3.44 269741499 527284 33.27 527 530 502 679 367 523 511.57 0.49 0 -75777 551 536 509 494 467 544 502 410 156 500 350 1 1 82082598 415 -0.77 1.26 12 0.64 -657.00 402.00 1799 20231121 -71.93 376 20241114 34.31 1716 -70.57 20240115 376 34.31 20241114 1750 -71.14 20231212 376 34.31 20241114 0.00 N 011300 500 410 억 405949 N N 0 N 00 N
9 20241128 090310 57 100.00 KOSPI 섬유.의복 N N N N N 517 -6 5 -1.15 49140340 93739 5.92 527 530 515 679 367 523 524.23 0.49 0 -34893 551 536 509 494 467 544 502 410 156 500 350 1 1 82082598 424 -0.79 1.29 12 0.11 -657.00 402.00 1799 20231121 -71.26 376 20241114 37.50 1716 -69.87 20240115 376 37.50 20241114 1750 -70.46 20231212 376 37.50 20241114 0.00 N 011300 500 410 억 405949 N N 0 N 00 N
10 20241127 160304 57 100.00 KOSPI 섬유.의복 N N N N N 523 21 2 4.18 758348729 1511812 18.60 490 524 482 652 352 502 501.46 0.42 0 40781 614 557 528 471 442 543 457 410 150 500 340 1 1 82082598 429 -0.80 1.30 12 1.84 -657.00 402.00 1864 20231120 -71.94 376 20241114 39.10 1716 -69.52 20240115 376 39.10 20241114 1750 -70.11 20231212 376 39.10 20241114 0.00 N 011300 500 410 억 342531 N N 1 N 00 N
11 20241127 150308 57 100.00 KOSPI 섬유.의복 N N N N N 511 9 2 1.79 599637856 1205672 14.83 490 512 482 652 352 502 497.35 0.42 0 56940 614 557 528 471 442 543 457 410 150 500 340 1 1 82082598 419 -0.78 1.27 12 1.47 -657.00 402.00 1864 20231120 -72.59 376 20241114 35.90 1716 -70.22 20240115 376 35.90 20241114 1750 -70.80 20231212 376 35.90 20241114 0.00 N 011300 500 410 억 342531 N N 1 N 00 N
12 20241127 140308 57 100.00 KOSPI 섬유.의복 N N N N N 506 4 2 0.80 511705352 1032163 12.70 490 509 482 652 352 502 495.76 0.42 0 43303 614 557 528 471 442 543 457 410 150 500 340 1 1 82082598 415 -0.77 1.26 12 1.26 -657.00 402.00 1864 20231120 -72.85 376 20241114 34.57 1716 -70.51 20240115 376 34.57 20241114 1750 -71.09 20231212 376 34.57 20241114 0.00 N 011300 500 410 억 342531 N N 1 N 00 N