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
093050/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
20241128,160804,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15800,-70,5,-0.44,325958280,20637,39.08,15870,15870,15700,20600,11110,15870,15794.84,13.78,0,-1904,16256,16062,15726,15532,15196,16160,15630,1462,4730,5000,11740,10,1,29240000,4620,5.60,0.30,12,0.07,2822.00,52543.00,16710,20240517,-5.45,12390,20240125,27.52,16710,-5.45,20240517,12390,27.52,20240125,16710,-5.45,20240517,12390,27.52,20240125,0.16,N,093050,5000,1462 억,,4027932,N,N,4,N,00,N
20241128,150820,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15820,-50,5,-0.32,318166440,20144,38.15,15870,15870,15700,20600,11110,15870,15794.60,13.78,0,-1824,16256,16062,15726,15532,15196,16160,15630,1462,4730,5000,11740,10,1,29240000,4626,5.61,0.30,12,0.07,2822.00,52543.00,16710,20240517,-5.33,12390,20240125,27.68,16710,-5.33,20240517,12390,27.68,20240125,16710,-5.33,20240517,12390,27.68,20240125,0.16,N,093050,5000,1462 억,,4027932,N,N,0,N,00,N
20241128,140817,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15740,-130,5,-0.82,292223920,18501,35.03,15870,15870,15700,20600,11110,15870,15795.03,13.78,0,-563,16256,16062,15726,15532,15196,16160,15630,1462,4730,5000,11740,10,1,29240000,4602,5.58,0.30,12,0.06,2822.00,52543.00,16710,20240517,-5.80,12390,20240125,27.04,16710,-5.80,20240517,12390,27.04,20240125,16710,-5.80,20240517,12390,27.04,20240125,0.16,N,093050,5000,1462 억,,4027932,N,N,0,N,00,N
20241128,130816,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15820,-50,5,-0.32,241215470,15274,28.92,15870,15870,15700,20600,11110,15870,15792.55,13.78,0,849,16256,16062,15726,15532,15196,16160,15630,1462,4730,5000,11740,10,1,29240000,4626,5.61,0.30,12,0.05,2822.00,52543.00,16710,20240517,-5.33,12390,20240125,27.68,16710,-5.33,20240517,12390,27.68,20240125,16710,-5.33,20240517,12390,27.68,20240125,0.16,N,093050,5000,1462 억,,4027932,N,N,0,N,00,N
20241128,120819,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15800,-70,5,-0.44,209910580,13294,25.17,15870,15870,15700,20600,11110,15870,15789.87,13.78,0,1980,16256,16062,15726,15532,15196,16160,15630,1462,4730,5000,11740,10,1,29240000,4620,5.60,0.30,12,0.05,2822.00,52543.00,16710,20240517,-5.45,12390,20240125,27.52,16710,-5.45,20240517,12390,27.52,20240125,16710,-5.45,20240517,12390,27.52,20240125,0.16,N,093050,5000,1462 억,,4027932,N,N,0,N,00,N
20241128,110821,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15820,-50,5,-0.32,162463920,10286,19.48,15870,15870,15730,20600,11110,15870,15794.66,13.78,0,3179,16256,16062,15726,15532,15196,16160,15630,1462,4730,5000,11740,10,1,29240000,4626,5.61,0.30,12,0.04,2822.00,52543.00,16710,20240517,-5.33,12390,20240125,27.68,16710,-5.33,20240517,12390,27.68,20240125,16710,-5.33,20240517,12390,27.68,20240125,0.16,N,093050,5000,1462 억,,4027932,N,N,0,N,00,N
20241128,100818,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15840,-30,5,-0.19,113862540,7211,13.65,15870,15870,15730,20600,11110,15870,15790.12,13.78,0,2132,16256,16062,15726,15532,15196,16160,15630,1462,4730,5000,11740,10,1,29240000,4632,5.61,0.30,12,0.02,2822.00,52543.00,16710,20240517,-5.21,12390,20240125,27.85,16710,-5.21,20240517,12390,27.85,20240125,16710,-5.21,20240517,12390,27.85,20240125,0.16,N,093050,5000,1462 억,,4027932,N,N,0,N,00,N
20241128,090815,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15860,-10,5,-0.06,2347740,148,0.28,15870,15870,15760,20600,11110,15870,15863.11,13.78,0,-27,16256,16062,15726,15532,15196,16160,15630,1462,4730,5000,11740,10,1,29240000,4637,5.62,0.30,12,0.00,2822.00,52543.00,16710,20240517,-5.09,12390,20240125,28.01,16710,-5.09,20240517,12390,28.01,20240125,16710,-5.09,20240517,12390,28.01,20240125,0.16,N,093050,5000,1462 억,,4027932,N,N,0,N,00,N
20241127,160758,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15870,480,2,3.12,831173470,52808,179.08,15430,15920,15390,20000,10780,15390,15739.53,13.78,0,-2950,15703,15546,15273,15116,14843,15625,15195,1462,4610,5000,11380,10,1,29240000,4640,5.62,0.30,12,0.18,2822.00,52543.00,16710,20240517,-5.03,12390,20240125,28.09,16710,-5.03,20240517,12390,28.09,20240125,16710,-5.03,20240517,12390,28.09,20240125,0.17,N,093050,5000,1462 억,,4029712,N,N,40,N,00,N
20241127,150812,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15830,440,2,2.86,806692630,51264,173.85,15430,15920,15390,20000,10780,15390,15736.05,13.78,0,-3066,15703,15546,15273,15116,14843,15625,15195,1462,4610,5000,11380,10,1,29240000,4629,5.61,0.30,12,0.18,2822.00,52543.00,16710,20240517,-5.27,12390,20240125,27.76,16710,-5.27,20240517,12390,27.76,20240125,16710,-5.27,20240517,12390,27.76,20240125,0.17,N,093050,5000,1462 억,,4029712,N,N,40,N,00,N
20241127,140812,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15860,470,2,3.05,700888940,44587,151.20,15430,15920,15390,20000,10780,15390,15719.58,13.78,0,-248,15703,15546,15273,15116,14843,15625,15195,1462,4610,5000,11380,10,1,29240000,4637,5.62,0.30,12,0.15,2822.00,52543.00,16710,20240517,-5.09,12390,20240125,28.01,16710,-5.09,20240517,12390,28.01,20240125,16710,-5.09,20240517,12390,28.01,20240125,0.17,N,093050,5000,1462 억,,4029712,N,N,40,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 160804 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15800 -70 5 -0.44 325958280 20637 39.08 15870 15870 15700 20600 11110 15870 15794.84 13.78 0 -1904 16256 16062 15726 15532 15196 16160 15630 1462 4730 5000 11740 10 1 29240000 4620 5.60 0.30 12 0.07 2822.00 52543.00 16710 20240517 -5.45 12390 20240125 27.52 16710 -5.45 20240517 12390 27.52 20240125 16710 -5.45 20240517 12390 27.52 20240125 0.16 N 093050 5000 1462 억 4027932 N N 4 N 00 N
3 20241128 150820 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15820 -50 5 -0.32 318166440 20144 38.15 15870 15870 15700 20600 11110 15870 15794.60 13.78 0 -1824 16256 16062 15726 15532 15196 16160 15630 1462 4730 5000 11740 10 1 29240000 4626 5.61 0.30 12 0.07 2822.00 52543.00 16710 20240517 -5.33 12390 20240125 27.68 16710 -5.33 20240517 12390 27.68 20240125 16710 -5.33 20240517 12390 27.68 20240125 0.16 N 093050 5000 1462 억 4027932 N N 0 N 00 N
4 20241128 140817 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15740 -130 5 -0.82 292223920 18501 35.03 15870 15870 15700 20600 11110 15870 15795.03 13.78 0 -563 16256 16062 15726 15532 15196 16160 15630 1462 4730 5000 11740 10 1 29240000 4602 5.58 0.30 12 0.06 2822.00 52543.00 16710 20240517 -5.80 12390 20240125 27.04 16710 -5.80 20240517 12390 27.04 20240125 16710 -5.80 20240517 12390 27.04 20240125 0.16 N 093050 5000 1462 억 4027932 N N 0 N 00 N
5 20241128 130816 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15820 -50 5 -0.32 241215470 15274 28.92 15870 15870 15700 20600 11110 15870 15792.55 13.78 0 849 16256 16062 15726 15532 15196 16160 15630 1462 4730 5000 11740 10 1 29240000 4626 5.61 0.30 12 0.05 2822.00 52543.00 16710 20240517 -5.33 12390 20240125 27.68 16710 -5.33 20240517 12390 27.68 20240125 16710 -5.33 20240517 12390 27.68 20240125 0.16 N 093050 5000 1462 억 4027932 N N 0 N 00 N
6 20241128 120819 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15800 -70 5 -0.44 209910580 13294 25.17 15870 15870 15700 20600 11110 15870 15789.87 13.78 0 1980 16256 16062 15726 15532 15196 16160 15630 1462 4730 5000 11740 10 1 29240000 4620 5.60 0.30 12 0.05 2822.00 52543.00 16710 20240517 -5.45 12390 20240125 27.52 16710 -5.45 20240517 12390 27.52 20240125 16710 -5.45 20240517 12390 27.52 20240125 0.16 N 093050 5000 1462 억 4027932 N N 0 N 00 N
7 20241128 110821 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15820 -50 5 -0.32 162463920 10286 19.48 15870 15870 15730 20600 11110 15870 15794.66 13.78 0 3179 16256 16062 15726 15532 15196 16160 15630 1462 4730 5000 11740 10 1 29240000 4626 5.61 0.30 12 0.04 2822.00 52543.00 16710 20240517 -5.33 12390 20240125 27.68 16710 -5.33 20240517 12390 27.68 20240125 16710 -5.33 20240517 12390 27.68 20240125 0.16 N 093050 5000 1462 억 4027932 N N 0 N 00 N
8 20241128 100818 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15840 -30 5 -0.19 113862540 7211 13.65 15870 15870 15730 20600 11110 15870 15790.12 13.78 0 2132 16256 16062 15726 15532 15196 16160 15630 1462 4730 5000 11740 10 1 29240000 4632 5.61 0.30 12 0.02 2822.00 52543.00 16710 20240517 -5.21 12390 20240125 27.85 16710 -5.21 20240517 12390 27.85 20240125 16710 -5.21 20240517 12390 27.85 20240125 0.16 N 093050 5000 1462 억 4027932 N N 0 N 00 N
9 20241128 090815 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15860 -10 5 -0.06 2347740 148 0.28 15870 15870 15760 20600 11110 15870 15863.11 13.78 0 -27 16256 16062 15726 15532 15196 16160 15630 1462 4730 5000 11740 10 1 29240000 4637 5.62 0.30 12 0.00 2822.00 52543.00 16710 20240517 -5.09 12390 20240125 28.01 16710 -5.09 20240517 12390 28.01 20240125 16710 -5.09 20240517 12390 28.01 20240125 0.16 N 093050 5000 1462 억 4027932 N N 0 N 00 N
10 20241127 160758 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15870 480 2 3.12 831173470 52808 179.08 15430 15920 15390 20000 10780 15390 15739.53 13.78 0 -2950 15703 15546 15273 15116 14843 15625 15195 1462 4610 5000 11380 10 1 29240000 4640 5.62 0.30 12 0.18 2822.00 52543.00 16710 20240517 -5.03 12390 20240125 28.09 16710 -5.03 20240517 12390 28.09 20240125 16710 -5.03 20240517 12390 28.09 20240125 0.17 N 093050 5000 1462 억 4029712 N N 40 N 00 N
11 20241127 150812 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15830 440 2 2.86 806692630 51264 173.85 15430 15920 15390 20000 10780 15390 15736.05 13.78 0 -3066 15703 15546 15273 15116 14843 15625 15195 1462 4610 5000 11380 10 1 29240000 4629 5.61 0.30 12 0.18 2822.00 52543.00 16710 20240517 -5.27 12390 20240125 27.76 16710 -5.27 20240517 12390 27.76 20240125 16710 -5.27 20240517 12390 27.76 20240125 0.17 N 093050 5000 1462 억 4029712 N N 40 N 00 N
12 20241127 140812 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15860 470 2 3.05 700888940 44587 151.20 15430 15920 15390 20000 10780 15390 15719.58 13.78 0 -248 15703 15546 15273 15116 14843 15625 15195 1462 4610 5000 11380 10 1 29240000 4637 5.62 0.30 12 0.15 2822.00 52543.00 16710 20240517 -5.09 12390 20240125 28.01 16710 -5.09 20240517 12390 28.01 20240125 16710 -5.09 20240517 12390 28.01 20240125 0.17 N 093050 5000 1462 억 4029712 N N 40 N 00 N