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
093240/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
20241128,160805,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1102,23,2,2.13,460943629,421278,50.59,1083,1114,1081,1402,756,1079,1094.15,2.52,0,28260,1154,1116,1093,1055,1032,1105,1044,177,323,500,710,1,1,35454022,391,5.38,0.45,06,1.19,205.00,2458.00,2520,20240927,-56.27,968,20240806,13.84,2520,-56.27,20240927,968,13.84,20240806,2520,-56.27,20240927,968,13.84,20240806,1.34,N,093240,500,177 억,,893248,N,N,3,N,00,N
20241128,150821,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1090,11,2,1.02,380081933,347937,41.78,1083,1108,1081,1402,756,1079,1092.39,2.52,0,22763,1154,1116,1093,1055,1032,1105,1044,177,323,500,710,1,1,35454022,386,5.32,0.44,06,0.98,205.00,2458.00,2520,20240927,-56.75,968,20240806,12.60,2520,-56.75,20240927,968,12.60,20240806,2520,-56.75,20240927,968,12.60,20240806,1.34,N,093240,500,177 억,,893248,N,N,0,N,00,N
20241128,140818,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1095,16,2,1.48,298851622,273579,32.85,1083,1108,1081,1402,756,1079,1092.38,2.52,0,7784,1154,1116,1093,1055,1032,1105,1044,177,323,500,710,1,1,35454022,388,5.34,0.45,06,0.77,205.00,2458.00,2520,20240927,-56.55,968,20240806,13.12,2520,-56.55,20240927,968,13.12,20240806,2520,-56.55,20240927,968,13.12,20240806,1.34,N,093240,500,177 억,,893248,N,N,0,N,00,N
20241128,130817,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1096,17,2,1.58,260472540,238582,28.65,1083,1108,1081,1402,756,1079,1091.75,2.52,0,9860,1154,1116,1093,1055,1032,1105,1044,177,323,500,710,1,1,35454022,389,5.35,0.45,06,0.67,205.00,2458.00,2520,20240927,-56.51,968,20240806,13.22,2520,-56.51,20240927,968,13.22,20240806,2520,-56.51,20240927,968,13.22,20240806,1.34,N,093240,500,177 억,,893248,N,N,0,N,00,N
20241128,120820,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1088,9,2,0.83,216786292,198691,23.86,1083,1108,1081,1402,756,1079,1091.07,2.52,0,10241,1154,1116,1093,1055,1032,1105,1044,177,323,500,710,1,1,35454022,386,5.31,0.44,06,0.56,205.00,2458.00,2520,20240927,-56.83,968,20240806,12.40,2520,-56.83,20240927,968,12.40,20240806,2520,-56.83,20240927,968,12.40,20240806,1.34,N,093240,500,177 억,,893248,N,N,0,N,00,N
20241128,110822,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1084,5,2,0.46,191785330,175636,21.09,1083,1108,1083,1402,756,1079,1091.95,2.52,0,19144,1154,1116,1093,1055,1032,1105,1044,177,323,500,710,1,1,35454022,384,5.29,0.44,06,0.50,205.00,2458.00,2520,20240927,-56.98,968,20240806,11.98,2520,-56.98,20240927,968,11.98,20240806,2520,-56.98,20240927,968,11.98,20240806,1.34,N,093240,500,177 억,,893248,N,N,0,N,00,N
20241128,100819,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1095,16,2,1.48,124660339,114115,13.70,1083,1108,1083,1402,756,1079,1092.41,2.52,0,15326,1154,1116,1093,1055,1032,1105,1044,177,323,500,710,1,1,35454022,388,5.34,0.45,06,0.32,205.00,2458.00,2520,20240927,-56.55,968,20240806,13.12,2520,-56.55,20240927,968,13.12,20240806,2520,-56.55,20240927,968,13.12,20240806,1.34,N,093240,500,177 억,,893248,N,N,0,N,00,N
20241128,090816,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1085,6,2,0.56,48113268,44293,5.32,1083,1097,1083,1402,756,1079,1086.25,2.52,0,14411,1154,1116,1093,1055,1032,1105,1044,177,323,500,710,1,1,35454022,385,5.29,0.44,06,0.12,205.00,2458.00,2520,20240927,-56.94,968,20240806,12.09,2520,-56.94,20240927,968,12.09,20240806,2520,-56.94,20240927,968,12.09,20240806,1.34,N,093240,500,177 억,,893248,N,N,0,N,00,N
20241127,160758,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1079,-28,5,-2.53,894976572,816121,30.07,1115,1131,1070,1439,775,1107,1096.64,2.48,0,15096,1209,1157,1128,1076,1047,1143,1062,177,332,500,730,1,1,35454022,383,5.26,0.44,06,2.30,205.00,2458.00,2520,20240927,-57.18,968,20240806,11.47,2520,-57.18,20240927,968,11.47,20240806,2520,-57.18,20240927,968,11.47,20240806,0.71,N,093240,500,177 억,,878474,N,N,1,N,00,N
20241127,150813,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1082,-25,5,-2.26,813065828,740300,27.28,1115,1131,1070,1439,775,1107,1098.29,2.48,0,6742,1209,1157,1128,1076,1047,1143,1062,177,332,500,730,1,1,35454022,384,5.28,0.44,06,2.09,205.00,2458.00,2520,20240927,-57.06,968,20240806,11.78,2520,-57.06,20240927,968,11.78,20240806,2520,-57.06,20240927,968,11.78,20240806,0.71,N,093240,500,177 억,,878474,N,N,1,N,00,N
20241127,140813,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1081,-26,5,-2.35,727804947,661373,24.37,1115,1131,1070,1439,775,1107,1100.44,2.48,0,-17196,1209,1157,1128,1076,1047,1143,1062,177,332,500,730,1,1,35454022,383,5.27,0.44,06,1.87,205.00,2458.00,2520,20240927,-57.10,968,20240806,11.67,2520,-57.10,20240927,968,11.67,20240806,2520,-57.10,20240927,968,11.67,20240806,0.71,N,093240,500,177 억,,878474,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 160805 57 100.00 KOSPI 섬유.의복 N N N N N 1102 23 2 2.13 460943629 421278 50.59 1083 1114 1081 1402 756 1079 1094.15 2.52 0 28260 1154 1116 1093 1055 1032 1105 1044 177 323 500 710 1 1 35454022 391 5.38 0.45 06 1.19 205.00 2458.00 2520 20240927 -56.27 968 20240806 13.84 2520 -56.27 20240927 968 13.84 20240806 2520 -56.27 20240927 968 13.84 20240806 1.34 N 093240 500 177 억 893248 N N 3 N 00 N
3 20241128 150821 57 100.00 KOSPI 섬유.의복 N N N N N 1090 11 2 1.02 380081933 347937 41.78 1083 1108 1081 1402 756 1079 1092.39 2.52 0 22763 1154 1116 1093 1055 1032 1105 1044 177 323 500 710 1 1 35454022 386 5.32 0.44 06 0.98 205.00 2458.00 2520 20240927 -56.75 968 20240806 12.60 2520 -56.75 20240927 968 12.60 20240806 2520 -56.75 20240927 968 12.60 20240806 1.34 N 093240 500 177 억 893248 N N 0 N 00 N
4 20241128 140818 57 100.00 KOSPI 섬유.의복 N N N N N 1095 16 2 1.48 298851622 273579 32.85 1083 1108 1081 1402 756 1079 1092.38 2.52 0 7784 1154 1116 1093 1055 1032 1105 1044 177 323 500 710 1 1 35454022 388 5.34 0.45 06 0.77 205.00 2458.00 2520 20240927 -56.55 968 20240806 13.12 2520 -56.55 20240927 968 13.12 20240806 2520 -56.55 20240927 968 13.12 20240806 1.34 N 093240 500 177 억 893248 N N 0 N 00 N
5 20241128 130817 57 100.00 KOSPI 섬유.의복 N N N N N 1096 17 2 1.58 260472540 238582 28.65 1083 1108 1081 1402 756 1079 1091.75 2.52 0 9860 1154 1116 1093 1055 1032 1105 1044 177 323 500 710 1 1 35454022 389 5.35 0.45 06 0.67 205.00 2458.00 2520 20240927 -56.51 968 20240806 13.22 2520 -56.51 20240927 968 13.22 20240806 2520 -56.51 20240927 968 13.22 20240806 1.34 N 093240 500 177 억 893248 N N 0 N 00 N
6 20241128 120820 57 100.00 KOSPI 섬유.의복 N N N N N 1088 9 2 0.83 216786292 198691 23.86 1083 1108 1081 1402 756 1079 1091.07 2.52 0 10241 1154 1116 1093 1055 1032 1105 1044 177 323 500 710 1 1 35454022 386 5.31 0.44 06 0.56 205.00 2458.00 2520 20240927 -56.83 968 20240806 12.40 2520 -56.83 20240927 968 12.40 20240806 2520 -56.83 20240927 968 12.40 20240806 1.34 N 093240 500 177 억 893248 N N 0 N 00 N
7 20241128 110822 57 100.00 KOSPI 섬유.의복 N N N N N 1084 5 2 0.46 191785330 175636 21.09 1083 1108 1083 1402 756 1079 1091.95 2.52 0 19144 1154 1116 1093 1055 1032 1105 1044 177 323 500 710 1 1 35454022 384 5.29 0.44 06 0.50 205.00 2458.00 2520 20240927 -56.98 968 20240806 11.98 2520 -56.98 20240927 968 11.98 20240806 2520 -56.98 20240927 968 11.98 20240806 1.34 N 093240 500 177 억 893248 N N 0 N 00 N
8 20241128 100819 57 100.00 KOSPI 섬유.의복 N N N N N 1095 16 2 1.48 124660339 114115 13.70 1083 1108 1083 1402 756 1079 1092.41 2.52 0 15326 1154 1116 1093 1055 1032 1105 1044 177 323 500 710 1 1 35454022 388 5.34 0.45 06 0.32 205.00 2458.00 2520 20240927 -56.55 968 20240806 13.12 2520 -56.55 20240927 968 13.12 20240806 2520 -56.55 20240927 968 13.12 20240806 1.34 N 093240 500 177 억 893248 N N 0 N 00 N
9 20241128 090816 57 100.00 KOSPI 섬유.의복 N N N N N 1085 6 2 0.56 48113268 44293 5.32 1083 1097 1083 1402 756 1079 1086.25 2.52 0 14411 1154 1116 1093 1055 1032 1105 1044 177 323 500 710 1 1 35454022 385 5.29 0.44 06 0.12 205.00 2458.00 2520 20240927 -56.94 968 20240806 12.09 2520 -56.94 20240927 968 12.09 20240806 2520 -56.94 20240927 968 12.09 20240806 1.34 N 093240 500 177 억 893248 N N 0 N 00 N
10 20241127 160758 57 100.00 KOSPI 섬유.의복 N N N N N 1079 -28 5 -2.53 894976572 816121 30.07 1115 1131 1070 1439 775 1107 1096.64 2.48 0 15096 1209 1157 1128 1076 1047 1143 1062 177 332 500 730 1 1 35454022 383 5.26 0.44 06 2.30 205.00 2458.00 2520 20240927 -57.18 968 20240806 11.47 2520 -57.18 20240927 968 11.47 20240806 2520 -57.18 20240927 968 11.47 20240806 0.71 N 093240 500 177 억 878474 N N 1 N 00 N
11 20241127 150813 57 100.00 KOSPI 섬유.의복 N N N N N 1082 -25 5 -2.26 813065828 740300 27.28 1115 1131 1070 1439 775 1107 1098.29 2.48 0 6742 1209 1157 1128 1076 1047 1143 1062 177 332 500 730 1 1 35454022 384 5.28 0.44 06 2.09 205.00 2458.00 2520 20240927 -57.06 968 20240806 11.78 2520 -57.06 20240927 968 11.78 20240806 2520 -57.06 20240927 968 11.78 20240806 0.71 N 093240 500 177 억 878474 N N 1 N 00 N
12 20241127 140813 57 100.00 KOSPI 섬유.의복 N N N N N 1081 -26 5 -2.35 727804947 661373 24.37 1115 1131 1070 1439 775 1107 1100.44 2.48 0 -17196 1209 1157 1128 1076 1047 1143 1062 177 332 500 730 1 1 35454022 383 5.27 0.44 06 1.87 205.00 2458.00 2520 20240927 -57.10 968 20240806 11.67 2520 -57.10 20240927 968 11.67 20240806 2520 -57.10 20240927 968 11.67 20240806 0.71 N 093240 500 177 억 878474 N N 1 N 00 N