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
016450/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
20241128,160332,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4480,35,2,0.79,229488040,51353,55.84,4445,4515,4440,5770,3115,4445,4468.80,1.60,0,-2794,4545,4495,4470,4420,4395,4482,4407,200,1325,500,3200,5,1,40000000,1792,3.18,0.35,12,0.13,1411.00,12849.00,7600,20241014,-41.05,4155,20240805,7.82,7600,-41.05,20241014,4155,7.82,20240805,7600,-41.05,20241014,4155,7.82,20240805,0.85,N,016450,500,200 억,,641738,N,N,4,N,00,N
20241128,150340,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4450,5,2,0.11,199026965,44529,48.42,4445,4515,4440,5770,3115,4445,4469.60,1.60,0,-4182,4545,4495,4470,4420,4395,4482,4407,200,1325,500,3200,5,1,40000000,1780,3.15,0.35,12,0.11,1411.00,12849.00,7600,20241014,-41.45,4155,20240805,7.10,7600,-41.45,20241014,4155,7.10,20240805,7600,-41.45,20241014,4155,7.10,20240805,0.85,N,016450,500,200 억,,641738,N,N,0,N,00,N
20241128,140341,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4455,10,2,0.22,178377065,39887,43.37,4445,4515,4440,5770,3115,4445,4472.06,1.60,0,-3151,4545,4495,4470,4420,4395,4482,4407,200,1325,500,3200,5,1,40000000,1782,3.16,0.35,12,0.10,1411.00,12849.00,7600,20241014,-41.38,4155,20240805,7.22,7600,-41.38,20241014,4155,7.22,20240805,7600,-41.38,20241014,4155,7.22,20240805,0.85,N,016450,500,200 억,,641738,N,N,0,N,00,N
20241128,130337,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4460,15,2,0.34,158807600,35490,38.59,4445,4515,4440,5770,3115,4445,4474.71,1.60,0,-1404,4545,4495,4470,4420,4395,4482,4407,200,1325,500,3200,5,1,40000000,1784,3.16,0.35,12,0.09,1411.00,12849.00,7600,20241014,-41.32,4155,20240805,7.34,7600,-41.32,20241014,4155,7.34,20240805,7600,-41.32,20241014,4155,7.34,20240805,0.85,N,016450,500,200 억,,641738,N,N,0,N,00,N
20241128,120339,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4455,10,2,0.22,142703260,31876,34.66,4445,4515,4440,5770,3115,4445,4476.82,1.60,0,-1160,4545,4495,4470,4420,4395,4482,4407,200,1325,500,3200,5,1,40000000,1782,3.16,0.35,12,0.08,1411.00,12849.00,7600,20241014,-41.38,4155,20240805,7.22,7600,-41.38,20241014,4155,7.22,20240805,7600,-41.38,20241014,4155,7.22,20240805,0.85,N,016450,500,200 억,,641738,N,N,0,N,00,N
20241128,110343,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4465,20,2,0.45,121786850,27185,29.56,4445,4515,4440,5770,3115,4445,4479.93,1.60,0,2137,4545,4495,4470,4420,4395,4482,4407,200,1325,500,3200,5,1,40000000,1786,3.16,0.35,12,0.07,1411.00,12849.00,7600,20241014,-41.25,4155,20240805,7.46,7600,-41.25,20241014,4155,7.46,20240805,7600,-41.25,20241014,4155,7.46,20240805,0.85,N,016450,500,200 억,,641738,N,N,0,N,00,N
20241128,100339,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4470,25,2,0.56,89134070,19878,21.62,4445,4515,4440,5770,3115,4445,4484.06,1.60,0,1369,4545,4495,4470,4420,4395,4482,4407,200,1325,500,3200,5,1,40000000,1788,3.17,0.35,12,0.05,1411.00,12849.00,7600,20241014,-41.18,4155,20240805,7.58,7600,-41.18,20241014,4155,7.58,20240805,7600,-41.18,20241014,4155,7.58,20240805,0.85,N,016450,500,200 억,,641738,N,N,0,N,00,N
20241128,090337,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4445,0,3,0.00,2755415,620,0.67,4445,4450,4440,5770,3115,4445,4444.22,1.60,0,-470,4545,4495,4470,4420,4395,4482,4407,200,1325,500,3200,5,1,40000000,1778,3.15,0.35,12,0.00,1411.00,12849.00,7600,20241014,-41.51,4155,20240805,6.98,7600,-41.51,20241014,4155,6.98,20240805,7600,-41.51,20241014,4155,6.98,20240805,0.85,N,016450,500,200 억,,641738,N,N,0,N,00,N
20241127,160330,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4445,-50,5,-1.11,411451480,91956,142.66,4460,4520,4445,5840,3150,4495,4474.47,1.65,0,-8778,4545,4520,4470,4445,4395,4532,4457,200,1345,500,3230,5,1,40000000,1778,3.15,0.35,12,0.23,1411.00,12849.00,7600,20241014,-41.51,4155,20240805,6.98,7600,-41.51,20241014,4155,6.98,20240805,7600,-41.51,20241014,4155,6.98,20240805,0.86,N,016450,500,200 억,,661166,N,N,1,N,00,N
20241127,150335,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4475,-20,5,-0.44,351916315,78586,121.92,4460,4520,4455,5840,3150,4495,4478.10,1.65,0,-9616,4545,4520,4470,4445,4395,4532,4457,200,1345,500,3230,5,1,40000000,1790,3.17,0.35,12,0.20,1411.00,12849.00,7600,20241014,-41.12,4155,20240805,7.70,7600,-41.12,20241014,4155,7.70,20240805,7600,-41.12,20241014,4155,7.70,20240805,0.86,N,016450,500,200 억,,661166,N,N,1,N,00,N
20241127,140335,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4470,-25,5,-0.56,338244880,75526,117.17,4460,4520,4455,5840,3150,4495,4478.52,1.65,0,-8386,4545,4520,4470,4445,4395,4532,4457,200,1345,500,3230,5,1,40000000,1788,3.17,0.35,12,0.19,1411.00,12849.00,7600,20241014,-41.18,4155,20240805,7.58,7600,-41.18,20241014,4155,7.58,20240805,7600,-41.18,20241014,4155,7.58,20240805,0.86,N,016450,500,200 억,,661166,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 160332 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4480 35 2 0.79 229488040 51353 55.84 4445 4515 4440 5770 3115 4445 4468.80 1.60 0 -2794 4545 4495 4470 4420 4395 4482 4407 200 1325 500 3200 5 1 40000000 1792 3.18 0.35 12 0.13 1411.00 12849.00 7600 20241014 -41.05 4155 20240805 7.82 7600 -41.05 20241014 4155 7.82 20240805 7600 -41.05 20241014 4155 7.82 20240805 0.85 N 016450 500 200 억 641738 N N 4 N 00 N
3 20241128 150340 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4450 5 2 0.11 199026965 44529 48.42 4445 4515 4440 5770 3115 4445 4469.60 1.60 0 -4182 4545 4495 4470 4420 4395 4482 4407 200 1325 500 3200 5 1 40000000 1780 3.15 0.35 12 0.11 1411.00 12849.00 7600 20241014 -41.45 4155 20240805 7.10 7600 -41.45 20241014 4155 7.10 20240805 7600 -41.45 20241014 4155 7.10 20240805 0.85 N 016450 500 200 억 641738 N N 0 N 00 N
4 20241128 140341 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4455 10 2 0.22 178377065 39887 43.37 4445 4515 4440 5770 3115 4445 4472.06 1.60 0 -3151 4545 4495 4470 4420 4395 4482 4407 200 1325 500 3200 5 1 40000000 1782 3.16 0.35 12 0.10 1411.00 12849.00 7600 20241014 -41.38 4155 20240805 7.22 7600 -41.38 20241014 4155 7.22 20240805 7600 -41.38 20241014 4155 7.22 20240805 0.85 N 016450 500 200 억 641738 N N 0 N 00 N
5 20241128 130337 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4460 15 2 0.34 158807600 35490 38.59 4445 4515 4440 5770 3115 4445 4474.71 1.60 0 -1404 4545 4495 4470 4420 4395 4482 4407 200 1325 500 3200 5 1 40000000 1784 3.16 0.35 12 0.09 1411.00 12849.00 7600 20241014 -41.32 4155 20240805 7.34 7600 -41.32 20241014 4155 7.34 20240805 7600 -41.32 20241014 4155 7.34 20240805 0.85 N 016450 500 200 억 641738 N N 0 N 00 N
6 20241128 120339 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4455 10 2 0.22 142703260 31876 34.66 4445 4515 4440 5770 3115 4445 4476.82 1.60 0 -1160 4545 4495 4470 4420 4395 4482 4407 200 1325 500 3200 5 1 40000000 1782 3.16 0.35 12 0.08 1411.00 12849.00 7600 20241014 -41.38 4155 20240805 7.22 7600 -41.38 20241014 4155 7.22 20240805 7600 -41.38 20241014 4155 7.22 20240805 0.85 N 016450 500 200 억 641738 N N 0 N 00 N
7 20241128 110343 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4465 20 2 0.45 121786850 27185 29.56 4445 4515 4440 5770 3115 4445 4479.93 1.60 0 2137 4545 4495 4470 4420 4395 4482 4407 200 1325 500 3200 5 1 40000000 1786 3.16 0.35 12 0.07 1411.00 12849.00 7600 20241014 -41.25 4155 20240805 7.46 7600 -41.25 20241014 4155 7.46 20240805 7600 -41.25 20241014 4155 7.46 20240805 0.85 N 016450 500 200 억 641738 N N 0 N 00 N
8 20241128 100339 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4470 25 2 0.56 89134070 19878 21.62 4445 4515 4440 5770 3115 4445 4484.06 1.60 0 1369 4545 4495 4470 4420 4395 4482 4407 200 1325 500 3200 5 1 40000000 1788 3.17 0.35 12 0.05 1411.00 12849.00 7600 20241014 -41.18 4155 20240805 7.58 7600 -41.18 20241014 4155 7.58 20240805 7600 -41.18 20241014 4155 7.58 20240805 0.85 N 016450 500 200 억 641738 N N 0 N 00 N
9 20241128 090337 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4445 0 3 0.00 2755415 620 0.67 4445 4450 4440 5770 3115 4445 4444.22 1.60 0 -470 4545 4495 4470 4420 4395 4482 4407 200 1325 500 3200 5 1 40000000 1778 3.15 0.35 12 0.00 1411.00 12849.00 7600 20241014 -41.51 4155 20240805 6.98 7600 -41.51 20241014 4155 6.98 20240805 7600 -41.51 20241014 4155 6.98 20240805 0.85 N 016450 500 200 억 641738 N N 0 N 00 N
10 20241127 160330 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4445 -50 5 -1.11 411451480 91956 142.66 4460 4520 4445 5840 3150 4495 4474.47 1.65 0 -8778 4545 4520 4470 4445 4395 4532 4457 200 1345 500 3230 5 1 40000000 1778 3.15 0.35 12 0.23 1411.00 12849.00 7600 20241014 -41.51 4155 20240805 6.98 7600 -41.51 20241014 4155 6.98 20240805 7600 -41.51 20241014 4155 6.98 20240805 0.86 N 016450 500 200 억 661166 N N 1 N 00 N
11 20241127 150335 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4475 -20 5 -0.44 351916315 78586 121.92 4460 4520 4455 5840 3150 4495 4478.10 1.65 0 -9616 4545 4520 4470 4445 4395 4532 4457 200 1345 500 3230 5 1 40000000 1790 3.17 0.35 12 0.20 1411.00 12849.00 7600 20241014 -41.12 4155 20240805 7.70 7600 -41.12 20241014 4155 7.70 20240805 7600 -41.12 20241014 4155 7.70 20240805 0.86 N 016450 500 200 억 661166 N N 1 N 00 N
12 20241127 140335 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4470 -25 5 -0.56 338244880 75526 117.17 4460 4520 4455 5840 3150 4495 4478.52 1.65 0 -8386 4545 4520 4470 4445 4395 4532 4457 200 1345 500 3230 5 1 40000000 1788 3.17 0.35 12 0.19 1411.00 12849.00 7600 20241014 -41.18 4155 20240805 7.58 7600 -41.18 20241014 4155 7.58 20240805 7600 -41.18 20241014 4155 7.58 20240805 0.86 N 016450 500 200 억 661166 N N 1 N 00 N