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
084870/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
20241128,160738,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1243,1,2,0.08,7985119,6472,127.33,1238,1245,1206,1614,870,1242,1233.79,1.63,0,38,1270,1256,1238,1224,1206,1263,1231,104,372,500,840,1,1,20856819,259,3.85,0.41,12,0.03,323.00,3022.00,2035,20231127,-38.92,1129,20241115,10.10,1854,-32.96,20240409,1129,10.10,20241115,2025,-38.62,20231128,1129,10.10,20241115,0.10,N,084870,500,104 억,,339529,N,N,2,N,00,N
20241128,150752,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1233,-9,5,-0.72,6861319,5565,109.48,1238,1245,1206,1614,870,1242,1232.94,1.63,0,60,1270,1256,1238,1224,1206,1263,1231,104,372,500,840,1,1,20856819,257,3.82,0.41,12,0.03,323.00,3022.00,2035,20231127,-39.41,1129,20241115,9.21,1854,-33.50,20240409,1129,9.21,20241115,2025,-39.11,20231128,1129,9.21,20241115,0.10,N,084870,500,104 억,,339529,N,N,0,N,00,N
20241128,140749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1233,-9,5,-0.72,6860086,5564,109.46,1238,1245,1206,1614,870,1242,1232.94,1.63,0,60,1270,1256,1238,1224,1206,1263,1231,104,372,500,840,1,1,20856819,257,3.82,0.41,12,0.03,323.00,3022.00,2035,20231127,-39.41,1129,20241115,9.21,1854,-33.50,20240409,1129,9.21,20241115,2025,-39.11,20231128,1129,9.21,20241115,0.10,N,084870,500,104 억,,339529,N,N,0,N,00,N
20241128,130747,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1235,-7,5,-0.56,6829228,5539,108.97,1238,1245,1206,1614,870,1242,1232.94,1.63,0,70,1270,1256,1238,1224,1206,1263,1231,104,372,500,840,1,1,20856819,258,3.82,0.41,12,0.03,323.00,3022.00,2035,20231127,-39.31,1129,20241115,9.39,1854,-33.39,20240409,1129,9.39,20241115,2025,-39.01,20231128,1129,9.39,20241115,0.10,N,084870,500,104 억,,339529,N,N,0,N,00,N
20241128,120751,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1225,-17,5,-1.37,5219845,4225,83.12,1238,1245,1206,1614,870,1242,1235.47,1.63,0,71,1270,1256,1238,1224,1206,1263,1231,104,372,500,840,1,1,20856819,255,3.79,0.41,12,0.02,323.00,3022.00,2035,20231127,-39.80,1129,20241115,8.50,1854,-33.93,20240409,1129,8.50,20241115,2025,-39.51,20231128,1129,8.50,20241115,0.10,N,084870,500,104 억,,339529,N,N,0,N,00,N
20241128,110752,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1221,-21,5,-1.69,4646616,3757,73.91,1238,1245,1206,1614,870,1242,1236.79,1.63,0,-208,1270,1256,1238,1224,1206,1263,1231,104,372,500,840,1,1,20856819,255,3.78,0.40,12,0.02,323.00,3022.00,2035,20231127,-40.00,1129,20241115,8.15,1854,-34.14,20240409,1129,8.15,20241115,2025,-39.70,20231128,1129,8.15,20241115,0.10,N,084870,500,104 억,,339529,N,N,0,N,00,N
20241128,100750,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1245,3,2,0.24,4631783,3745,73.68,1238,1245,1206,1614,870,1242,1236.79,1.63,0,-203,1270,1256,1238,1224,1206,1263,1231,104,372,500,840,1,1,20856819,260,3.85,0.41,12,0.02,323.00,3022.00,2035,20231127,-38.82,1129,20241115,10.27,1854,-32.85,20240409,1129,10.27,20241115,2025,-38.52,20231128,1129,10.27,20241115,0.10,N,084870,500,104 억,,339529,N,N,0,N,00,N
20241128,090748,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1236,-6,5,-0.48,1409330,1139,22.41,1238,1242,1236,1614,870,1242,1237.34,1.63,0,-86,1270,1256,1238,1224,1206,1263,1231,104,372,500,840,1,1,20856819,258,3.83,0.41,12,0.01,323.00,3022.00,2035,20231127,-39.26,1129,20241115,9.48,1854,-33.33,20240409,1129,9.48,20241115,2025,-38.96,20231128,1129,9.48,20241115,0.10,N,084870,500,104 억,,339529,N,N,0,N,00,N
20241127,160731,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1242,16,2,1.31,6271829,5083,28.39,1220,1252,1220,1593,859,1226,1233.88,1.63,0,-697,1252,1239,1217,1204,1182,1245,1210,104,367,500,830,1,1,20856819,259,3.85,0.41,12,0.02,323.00,3022.00,2035,20231127,-38.97,1129,20241115,10.01,1854,-33.01,20240409,1129,10.01,20241115,2035,-38.97,20231127,1129,10.01,20241115,0.10,N,084870,500,104 억,,340226,N,N,1,N,00,N
20241127,150744,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1241,15,2,1.22,4964278,4026,22.49,1220,1252,1220,1593,859,1226,1233.05,1.63,0,-515,1252,1239,1217,1204,1182,1245,1210,104,367,500,830,1,1,20856819,259,3.84,0.41,12,0.02,323.00,3022.00,2035,20231127,-39.02,1129,20241115,9.92,1854,-33.06,20240409,1129,9.92,20241115,2035,-39.02,20231127,1129,9.92,20241115,0.10,N,084870,500,104 억,,340226,N,N,1,N,00,N
20241127,140745,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1242,16,2,1.31,4857727,3940,22.01,1220,1252,1220,1593,859,1226,1232.93,1.63,0,-515,1252,1239,1217,1204,1182,1245,1210,104,367,500,830,1,1,20856819,259,3.85,0.41,12,0.02,323.00,3022.00,2035,20231127,-38.97,1129,20241115,10.01,1854,-33.01,20240409,1129,10.01,20241115,2035,-38.97,20231127,1129,10.01,20241115,0.10,N,084870,500,104 억,,340226,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 160738 57 100.00 KOSPI 섬유.의복 N N N N N 1243 1 2 0.08 7985119 6472 127.33 1238 1245 1206 1614 870 1242 1233.79 1.63 0 38 1270 1256 1238 1224 1206 1263 1231 104 372 500 840 1 1 20856819 259 3.85 0.41 12 0.03 323.00 3022.00 2035 20231127 -38.92 1129 20241115 10.10 1854 -32.96 20240409 1129 10.10 20241115 2025 -38.62 20231128 1129 10.10 20241115 0.10 N 084870 500 104 억 339529 N N 2 N 00 N
3 20241128 150752 57 100.00 KOSPI 섬유.의복 N N N N N 1233 -9 5 -0.72 6861319 5565 109.48 1238 1245 1206 1614 870 1242 1232.94 1.63 0 60 1270 1256 1238 1224 1206 1263 1231 104 372 500 840 1 1 20856819 257 3.82 0.41 12 0.03 323.00 3022.00 2035 20231127 -39.41 1129 20241115 9.21 1854 -33.50 20240409 1129 9.21 20241115 2025 -39.11 20231128 1129 9.21 20241115 0.10 N 084870 500 104 억 339529 N N 0 N 00 N
4 20241128 140749 57 100.00 KOSPI 섬유.의복 N N N N N 1233 -9 5 -0.72 6860086 5564 109.46 1238 1245 1206 1614 870 1242 1232.94 1.63 0 60 1270 1256 1238 1224 1206 1263 1231 104 372 500 840 1 1 20856819 257 3.82 0.41 12 0.03 323.00 3022.00 2035 20231127 -39.41 1129 20241115 9.21 1854 -33.50 20240409 1129 9.21 20241115 2025 -39.11 20231128 1129 9.21 20241115 0.10 N 084870 500 104 억 339529 N N 0 N 00 N
5 20241128 130747 57 100.00 KOSPI 섬유.의복 N N N N N 1235 -7 5 -0.56 6829228 5539 108.97 1238 1245 1206 1614 870 1242 1232.94 1.63 0 70 1270 1256 1238 1224 1206 1263 1231 104 372 500 840 1 1 20856819 258 3.82 0.41 12 0.03 323.00 3022.00 2035 20231127 -39.31 1129 20241115 9.39 1854 -33.39 20240409 1129 9.39 20241115 2025 -39.01 20231128 1129 9.39 20241115 0.10 N 084870 500 104 억 339529 N N 0 N 00 N
6 20241128 120751 57 100.00 KOSPI 섬유.의복 N N N N N 1225 -17 5 -1.37 5219845 4225 83.12 1238 1245 1206 1614 870 1242 1235.47 1.63 0 71 1270 1256 1238 1224 1206 1263 1231 104 372 500 840 1 1 20856819 255 3.79 0.41 12 0.02 323.00 3022.00 2035 20231127 -39.80 1129 20241115 8.50 1854 -33.93 20240409 1129 8.50 20241115 2025 -39.51 20231128 1129 8.50 20241115 0.10 N 084870 500 104 억 339529 N N 0 N 00 N
7 20241128 110752 57 100.00 KOSPI 섬유.의복 N N N N N 1221 -21 5 -1.69 4646616 3757 73.91 1238 1245 1206 1614 870 1242 1236.79 1.63 0 -208 1270 1256 1238 1224 1206 1263 1231 104 372 500 840 1 1 20856819 255 3.78 0.40 12 0.02 323.00 3022.00 2035 20231127 -40.00 1129 20241115 8.15 1854 -34.14 20240409 1129 8.15 20241115 2025 -39.70 20231128 1129 8.15 20241115 0.10 N 084870 500 104 억 339529 N N 0 N 00 N
8 20241128 100750 57 100.00 KOSPI 섬유.의복 N N N N N 1245 3 2 0.24 4631783 3745 73.68 1238 1245 1206 1614 870 1242 1236.79 1.63 0 -203 1270 1256 1238 1224 1206 1263 1231 104 372 500 840 1 1 20856819 260 3.85 0.41 12 0.02 323.00 3022.00 2035 20231127 -38.82 1129 20241115 10.27 1854 -32.85 20240409 1129 10.27 20241115 2025 -38.52 20231128 1129 10.27 20241115 0.10 N 084870 500 104 억 339529 N N 0 N 00 N
9 20241128 090748 57 100.00 KOSPI 섬유.의복 N N N N N 1236 -6 5 -0.48 1409330 1139 22.41 1238 1242 1236 1614 870 1242 1237.34 1.63 0 -86 1270 1256 1238 1224 1206 1263 1231 104 372 500 840 1 1 20856819 258 3.83 0.41 12 0.01 323.00 3022.00 2035 20231127 -39.26 1129 20241115 9.48 1854 -33.33 20240409 1129 9.48 20241115 2025 -38.96 20231128 1129 9.48 20241115 0.10 N 084870 500 104 억 339529 N N 0 N 00 N
10 20241127 160731 57 100.00 KOSPI 섬유.의복 N N N N N 1242 16 2 1.31 6271829 5083 28.39 1220 1252 1220 1593 859 1226 1233.88 1.63 0 -697 1252 1239 1217 1204 1182 1245 1210 104 367 500 830 1 1 20856819 259 3.85 0.41 12 0.02 323.00 3022.00 2035 20231127 -38.97 1129 20241115 10.01 1854 -33.01 20240409 1129 10.01 20241115 2035 -38.97 20231127 1129 10.01 20241115 0.10 N 084870 500 104 억 340226 N N 1 N 00 N
11 20241127 150744 57 100.00 KOSPI 섬유.의복 N N N N N 1241 15 2 1.22 4964278 4026 22.49 1220 1252 1220 1593 859 1226 1233.05 1.63 0 -515 1252 1239 1217 1204 1182 1245 1210 104 367 500 830 1 1 20856819 259 3.84 0.41 12 0.02 323.00 3022.00 2035 20231127 -39.02 1129 20241115 9.92 1854 -33.06 20240409 1129 9.92 20241115 2035 -39.02 20231127 1129 9.92 20241115 0.10 N 084870 500 104 억 340226 N N 1 N 00 N
12 20241127 140745 57 100.00 KOSPI 섬유.의복 N N N N N 1242 16 2 1.31 4857727 3940 22.01 1220 1252 1220 1593 859 1226 1232.93 1.63 0 -515 1252 1239 1217 1204 1182 1245 1210 104 367 500 830 1 1 20856819 259 3.85 0.41 12 0.02 323.00 3022.00 2035 20231127 -38.97 1129 20241115 10.01 1854 -33.01 20240409 1129 10.01 20241115 2035 -38.97 20231127 1129 10.01 20241115 0.10 N 084870 500 104 억 340226 N N 1 N 00 N