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
014990/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
20241128,160328,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,977,31,2,3.28,37229716967,36658569,1901.75,946,1110,879,1229,663,946,1015.60,0.58,0,-210552,946,946,946,946,946,946,946,376,283,500,580,1,1,75112995,734,-42.48,1.85,12,48.80,-23.00,528.00,1154,20240718,-15.34,534,20240702,82.96,1154,-15.34,20240718,534,82.96,20240702,1154,-15.34,20240718,534,82.96,20240702,0.21,N,014990,500,375 억,,436462,N,N,3,N,00,N
20241128,150335,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,946,0,3,0.00,36675013587,36083425,1871.91,946,1110,879,1229,663,946,1016.41,0.58,0,-248180,946,946,946,946,946,946,946,376,283,500,580,1,1,75112995,711,-41.13,1.79,12,48.04,-23.00,528.00,1154,20240718,-18.02,534,20240702,77.15,1154,-18.02,20240718,534,77.15,20240702,1154,-18.02,20240718,534,77.15,20240702,0.21,N,014990,500,375 억,,436462,N,N,2,N,00,N
20241128,140336,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,966,20,2,2.11,35717762547,35085409,1820.13,946,1110,879,1229,663,946,1018.04,0.58,0,-302624,946,946,946,946,946,946,946,376,283,500,580,1,1,75112995,726,-42.00,1.83,12,46.71,-23.00,528.00,1154,20240718,-16.29,534,20240702,80.90,1154,-16.29,20240718,534,80.90,20240702,1154,-16.29,20240718,534,80.90,20240702,0.21,N,014990,500,375 억,,436462,N,N,2,N,00,N
20241128,130332,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1012,66,2,6.98,34438364853,33781632,1752.50,946,1110,879,1229,663,946,1019.46,0.58,0,-321351,946,946,946,946,946,946,946,376,283,500,580,1,1,75112995,760,-44.00,1.92,12,44.97,-23.00,528.00,1154,20240718,-12.31,534,20240702,89.51,1154,-12.31,20240718,534,89.51,20240702,1154,-12.31,20240718,534,89.51,20240702,0.21,N,014990,500,375 억,,436462,N,N,2,N,00,N
20241128,120334,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1006,60,2,6.34,32908121860,32257248,1673.42,946,1110,879,1229,663,946,1020.20,0.58,0,-228509,946,946,946,946,946,946,946,376,283,500,580,1,1,75112995,756,-43.74,1.91,12,42.94,-23.00,528.00,1154,20240718,-12.82,534,20240702,88.39,1154,-12.82,20240718,534,88.39,20240702,1154,-12.82,20240718,534,88.39,20240702,0.21,N,014990,500,375 억,,436462,N,N,2,N,00,N
20241128,110338,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,998,52,2,5.50,29155859194,28545216,1480.85,946,1110,879,1229,663,946,1021.42,0.58,0,-65951,946,946,946,946,946,946,946,376,283,500,580,1,1,75112995,750,-43.39,1.89,12,38.00,-23.00,528.00,1154,20240718,-13.52,534,20240702,86.89,1154,-13.52,20240718,534,86.89,20240702,1154,-13.52,20240718,534,86.89,20240702,0.21,N,014990,500,375 억,,436462,N,N,2,N,00,N
20241128,100334,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1088,142,2,15.01,22621153548,22267653,1155.18,946,1110,879,1229,663,946,1015.91,0.58,0,-205465,946,946,946,946,946,946,946,376,283,500,580,1,1,75112995,817,-47.30,2.06,12,29.65,-23.00,528.00,1154,20240718,-5.72,534,20240702,103.75,1154,-5.72,20240718,534,103.75,20240702,1154,-5.72,20240718,534,103.75,20240702,0.21,N,014990,500,375 억,,436462,N,N,2,N,00,N
20241128,090332,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,932,-14,5,-1.48,4941722755,5118926,265.56,946,1032,879,1229,663,946,965.42,0.58,0,-88648,946,946,946,946,946,946,946,376,283,500,580,1,1,75112995,700,-40.52,1.77,12,6.81,-23.00,528.00,1154,20240718,-19.24,534,20240702,74.53,1154,-19.24,20240718,534,74.53,20240702,1154,-19.24,20240718,534,74.53,20240702,0.21,N,014990,500,375 억,,436462,N,N,2,N,00,N
20241127,160325,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,946,218,1,29.95,1799880284,1902853,618.91,946,946,946,946,510,728,946.00,0.61,0,-19255,751,739,726,714,701,745,720,376,218,500,450,1,1,75112995,711,-41.13,1.79,12,2.53,-23.00,528.00,1154,20240718,-18.02,534,20240702,77.15,1154,-18.02,20240718,534,77.15,20240702,1154,-18.02,20240718,534,77.15,20240702,0.26,N,014990,500,375 억,,455707,N,N,2,N,00,N
20241127,150330,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,946,218,1,29.95,1782164542,1884126,612.82,946,946,946,946,510,728,946.00,0.61,0,-19255,751,739,726,714,701,745,720,376,218,500,450,1,1,75112995,711,-41.13,1.79,12,2.51,-23.00,528.00,1154,20240718,-18.02,534,20240702,77.15,1154,-18.02,20240718,534,77.15,20240702,1154,-18.02,20240718,534,77.15,20240702,0.26,N,014990,500,375 억,,455707,N,N,1,N,00,N
20241127,140330,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,946,218,1,29.95,1701087612,1798421,584.94,946,946,946,946,510,728,946.00,0.61,0,-19255,751,739,726,714,701,745,720,376,218,500,450,1,1,75112995,711,-41.13,1.79,12,2.39,-23.00,528.00,1154,20240718,-18.02,534,20240702,77.15,1154,-18.02,20240718,534,77.15,20240702,1154,-18.02,20240718,534,77.15,20240702,0.26,N,014990,500,375 억,,455707,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 160328 57 100.00 KOSPI 섬유.의복 N N N N N 977 31 2 3.28 37229716967 36658569 1901.75 946 1110 879 1229 663 946 1015.60 0.58 0 -210552 946 946 946 946 946 946 946 376 283 500 580 1 1 75112995 734 -42.48 1.85 12 48.80 -23.00 528.00 1154 20240718 -15.34 534 20240702 82.96 1154 -15.34 20240718 534 82.96 20240702 1154 -15.34 20240718 534 82.96 20240702 0.21 N 014990 500 375 억 436462 N N 3 N 00 N
3 20241128 150335 57 100.00 KOSPI 섬유.의복 N N N N N 946 0 3 0.00 36675013587 36083425 1871.91 946 1110 879 1229 663 946 1016.41 0.58 0 -248180 946 946 946 946 946 946 946 376 283 500 580 1 1 75112995 711 -41.13 1.79 12 48.04 -23.00 528.00 1154 20240718 -18.02 534 20240702 77.15 1154 -18.02 20240718 534 77.15 20240702 1154 -18.02 20240718 534 77.15 20240702 0.21 N 014990 500 375 억 436462 N N 2 N 00 N
4 20241128 140336 57 100.00 KOSPI 섬유.의복 N N N N N 966 20 2 2.11 35717762547 35085409 1820.13 946 1110 879 1229 663 946 1018.04 0.58 0 -302624 946 946 946 946 946 946 946 376 283 500 580 1 1 75112995 726 -42.00 1.83 12 46.71 -23.00 528.00 1154 20240718 -16.29 534 20240702 80.90 1154 -16.29 20240718 534 80.90 20240702 1154 -16.29 20240718 534 80.90 20240702 0.21 N 014990 500 375 억 436462 N N 2 N 00 N
5 20241128 130332 57 100.00 KOSPI 섬유.의복 N N N N N 1012 66 2 6.98 34438364853 33781632 1752.50 946 1110 879 1229 663 946 1019.46 0.58 0 -321351 946 946 946 946 946 946 946 376 283 500 580 1 1 75112995 760 -44.00 1.92 12 44.97 -23.00 528.00 1154 20240718 -12.31 534 20240702 89.51 1154 -12.31 20240718 534 89.51 20240702 1154 -12.31 20240718 534 89.51 20240702 0.21 N 014990 500 375 억 436462 N N 2 N 00 N
6 20241128 120334 57 100.00 KOSPI 섬유.의복 N N N N N 1006 60 2 6.34 32908121860 32257248 1673.42 946 1110 879 1229 663 946 1020.20 0.58 0 -228509 946 946 946 946 946 946 946 376 283 500 580 1 1 75112995 756 -43.74 1.91 12 42.94 -23.00 528.00 1154 20240718 -12.82 534 20240702 88.39 1154 -12.82 20240718 534 88.39 20240702 1154 -12.82 20240718 534 88.39 20240702 0.21 N 014990 500 375 억 436462 N N 2 N 00 N
7 20241128 110338 57 100.00 KOSPI 섬유.의복 N N N N N 998 52 2 5.50 29155859194 28545216 1480.85 946 1110 879 1229 663 946 1021.42 0.58 0 -65951 946 946 946 946 946 946 946 376 283 500 580 1 1 75112995 750 -43.39 1.89 12 38.00 -23.00 528.00 1154 20240718 -13.52 534 20240702 86.89 1154 -13.52 20240718 534 86.89 20240702 1154 -13.52 20240718 534 86.89 20240702 0.21 N 014990 500 375 억 436462 N N 2 N 00 N
8 20241128 100334 57 100.00 KOSPI 섬유.의복 N N N N N 1088 142 2 15.01 22621153548 22267653 1155.18 946 1110 879 1229 663 946 1015.91 0.58 0 -205465 946 946 946 946 946 946 946 376 283 500 580 1 1 75112995 817 -47.30 2.06 12 29.65 -23.00 528.00 1154 20240718 -5.72 534 20240702 103.75 1154 -5.72 20240718 534 103.75 20240702 1154 -5.72 20240718 534 103.75 20240702 0.21 N 014990 500 375 억 436462 N N 2 N 00 N
9 20241128 090332 57 100.00 KOSPI 섬유.의복 N N N N N 932 -14 5 -1.48 4941722755 5118926 265.56 946 1032 879 1229 663 946 965.42 0.58 0 -88648 946 946 946 946 946 946 946 376 283 500 580 1 1 75112995 700 -40.52 1.77 12 6.81 -23.00 528.00 1154 20240718 -19.24 534 20240702 74.53 1154 -19.24 20240718 534 74.53 20240702 1154 -19.24 20240718 534 74.53 20240702 0.21 N 014990 500 375 억 436462 N N 2 N 00 N
10 20241127 160325 57 100.00 KOSPI 섬유.의복 N N N N N 946 218 1 29.95 1799880284 1902853 618.91 946 946 946 946 510 728 946.00 0.61 0 -19255 751 739 726 714 701 745 720 376 218 500 450 1 1 75112995 711 -41.13 1.79 12 2.53 -23.00 528.00 1154 20240718 -18.02 534 20240702 77.15 1154 -18.02 20240718 534 77.15 20240702 1154 -18.02 20240718 534 77.15 20240702 0.26 N 014990 500 375 억 455707 N N 2 N 00 N
11 20241127 150330 57 100.00 KOSPI 섬유.의복 N N N N N 946 218 1 29.95 1782164542 1884126 612.82 946 946 946 946 510 728 946.00 0.61 0 -19255 751 739 726 714 701 745 720 376 218 500 450 1 1 75112995 711 -41.13 1.79 12 2.51 -23.00 528.00 1154 20240718 -18.02 534 20240702 77.15 1154 -18.02 20240718 534 77.15 20240702 1154 -18.02 20240718 534 77.15 20240702 0.26 N 014990 500 375 억 455707 N N 1 N 00 N
12 20241127 140330 57 100.00 KOSPI 섬유.의복 N N N N N 946 218 1 29.95 1701087612 1798421 584.94 946 946 946 946 510 728 946.00 0.61 0 -19255 751 739 726 714 701 745 720 376 218 500 450 1 1 75112995 711 -41.13 1.79 12 2.39 -23.00 528.00 1154 20240718 -18.02 534 20240702 77.15 1154 -18.02 20240718 534 77.15 20240702 1154 -18.02 20240718 534 77.15 20240702 0.26 N 014990 500 375 억 455707 N N 1 N 00 N