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
111110/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
20241128,160847,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7730,30,2,0.39,104330840,13515,52.18,7800,7800,7700,10010,5390,7700,7719.63,0.45,0,3290,8113,7906,7803,7596,7493,7855,7545,55,2310,500,5850,10,1,9749984,754,4.08,0.45,12,0.14,1893.00,17284.00,9020,20241031,-14.30,6400,20240805,20.78,9020,-14.30,20241031,6400,20.78,20240805,9020,-14.30,20241031,6400,20.78,20240805,2.57,N,111110,500,55 억,,44189,N,N,0,N,00,N
20241128,150904,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7720,20,2,0.26,100159190,12974,50.09,7800,7800,7700,10010,5390,7700,7719.99,0.45,0,3360,8113,7906,7803,7596,7493,7855,7545,55,2310,500,5850,10,1,9749984,753,4.08,0.45,12,0.13,1893.00,17284.00,9020,20241031,-14.41,6400,20240805,20.62,9020,-14.41,20241031,6400,20.62,20240805,9020,-14.41,20241031,6400,20.62,20240805,2.57,N,111110,500,55 억,,44189,N,N,0,N,00,N
20241128,140901,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7710,10,2,0.13,75965110,9834,37.97,7800,7800,7700,10010,5390,7700,7724.74,0.45,0,3236,8113,7906,7803,7596,7493,7855,7545,55,2310,500,5850,10,1,9749984,752,4.07,0.45,12,0.10,1893.00,17284.00,9020,20241031,-14.52,6400,20240805,20.47,9020,-14.52,20241031,6400,20.47,20240805,9020,-14.52,20241031,6400,20.47,20240805,2.57,N,111110,500,55 억,,44189,N,N,0,N,00,N
20241128,130859,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7760,60,2,0.78,64813930,8388,32.38,7800,7800,7700,10010,5390,7700,7726.98,0.45,0,3218,8113,7906,7803,7596,7493,7855,7545,55,2310,500,5850,10,1,9749984,757,4.10,0.45,12,0.09,1893.00,17284.00,9020,20241031,-13.97,6400,20240805,21.25,9020,-13.97,20241031,6400,21.25,20240805,9020,-13.97,20241031,6400,21.25,20240805,2.57,N,111110,500,55 억,,44189,N,N,0,N,00,N
20241128,120904,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7790,90,2,1.17,45488090,5884,22.72,7800,7800,7700,10010,5390,7700,7730.81,0.45,0,2156,8113,7906,7803,7596,7493,7855,7545,55,2310,500,5850,10,1,9749984,760,4.12,0.45,12,0.06,1893.00,17284.00,9020,20241031,-13.64,6400,20240805,21.72,9020,-13.64,20241031,6400,21.72,20240805,9020,-13.64,20241031,6400,21.72,20240805,2.57,N,111110,500,55 억,,44189,N,N,0,N,00,N
20241128,110906,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7730,30,2,0.39,35124520,4541,17.53,7800,7800,7710,10010,5390,7700,7734.97,0.45,0,1419,8113,7906,7803,7596,7493,7855,7545,55,2310,500,5850,10,1,9749984,754,4.08,0.45,12,0.05,1893.00,17284.00,9020,20241031,-14.30,6400,20240805,20.78,9020,-14.30,20241031,6400,20.78,20240805,9020,-14.30,20241031,6400,20.78,20240805,2.57,N,111110,500,55 억,,44189,N,N,0,N,00,N
20241128,100903,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7740,40,2,0.52,16137000,2086,8.05,7800,7800,7710,10010,5390,7700,7735.86,0.45,0,711,8113,7906,7803,7596,7493,7855,7545,55,2310,500,5850,10,1,9749984,755,4.09,0.45,12,0.02,1893.00,17284.00,9020,20241031,-14.19,6400,20240805,20.94,9020,-14.19,20241031,6400,20.94,20240805,9020,-14.19,20241031,6400,20.94,20240805,2.57,N,111110,500,55 억,,44189,N,N,0,N,00,N
20241128,090900,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7750,50,2,0.65,1776750,229,0.88,7800,7800,7730,10010,5390,7700,7758.73,0.45,0,96,8113,7906,7803,7596,7493,7855,7545,55,2310,500,5850,10,1,9749984,756,4.09,0.45,12,0.00,1893.00,17284.00,9020,20241031,-14.08,6400,20240805,21.09,9020,-14.08,20241031,6400,21.09,20240805,9020,-14.08,20241031,6400,21.09,20240805,2.57,N,111110,500,55 억,,44189,N,N,0,N,00,N
20241127,160840,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7700,-210,5,-2.65,199710960,25615,182.56,7910,8010,7700,10280,5540,7910,7797.02,0.51,0,-144,8163,8036,7913,7786,7663,7975,7725,55,2370,500,6010,10,1,9749984,751,4.07,0.45,12,0.26,1893.00,17284.00,9020,20241031,-14.63,6400,20240805,20.31,9020,-14.63,20241031,6400,20.31,20240805,9020,-14.63,20241031,6400,20.31,20240805,2.67,N,111110,500,55 억,,49965,N,N,0,N,00,N
20241127,150856,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7800,-110,5,-1.39,160144500,20509,146.17,7910,8010,7750,10280,5540,7910,7808.50,0.51,0,151,8163,8036,7913,7786,7663,7975,7725,55,2370,500,6010,10,1,9749984,760,4.12,0.45,12,0.21,1893.00,17284.00,9020,20241031,-13.53,6400,20240805,21.88,9020,-13.53,20241031,6400,21.88,20240805,9020,-13.53,20241031,6400,21.88,20240805,2.67,N,111110,500,55 억,,49965,N,N,0,N,00,N
20241127,140854,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7850,-60,5,-0.76,30789910,3917,27.92,7910,8010,7800,10280,5540,7910,7860.58,0.51,0,-169,8163,8036,7913,7786,7663,7975,7725,55,2370,500,6010,10,1,9749984,765,4.15,0.45,12,0.04,1893.00,17284.00,9020,20241031,-12.97,6400,20240805,22.66,9020,-12.97,20241031,6400,22.66,20240805,9020,-12.97,20241031,6400,22.66,20240805,2.67,N,111110,500,55 억,,49965,N,N,0,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 160847 57 100.00 KOSPI 섬유.의복 N N N N N 7730 30 2 0.39 104330840 13515 52.18 7800 7800 7700 10010 5390 7700 7719.63 0.45 0 3290 8113 7906 7803 7596 7493 7855 7545 55 2310 500 5850 10 1 9749984 754 4.08 0.45 12 0.14 1893.00 17284.00 9020 20241031 -14.30 6400 20240805 20.78 9020 -14.30 20241031 6400 20.78 20240805 9020 -14.30 20241031 6400 20.78 20240805 2.57 N 111110 500 55 억 44189 N N 0 N 00 N
3 20241128 150904 57 100.00 KOSPI 섬유.의복 N N N N N 7720 20 2 0.26 100159190 12974 50.09 7800 7800 7700 10010 5390 7700 7719.99 0.45 0 3360 8113 7906 7803 7596 7493 7855 7545 55 2310 500 5850 10 1 9749984 753 4.08 0.45 12 0.13 1893.00 17284.00 9020 20241031 -14.41 6400 20240805 20.62 9020 -14.41 20241031 6400 20.62 20240805 9020 -14.41 20241031 6400 20.62 20240805 2.57 N 111110 500 55 억 44189 N N 0 N 00 N
4 20241128 140901 57 100.00 KOSPI 섬유.의복 N N N N N 7710 10 2 0.13 75965110 9834 37.97 7800 7800 7700 10010 5390 7700 7724.74 0.45 0 3236 8113 7906 7803 7596 7493 7855 7545 55 2310 500 5850 10 1 9749984 752 4.07 0.45 12 0.10 1893.00 17284.00 9020 20241031 -14.52 6400 20240805 20.47 9020 -14.52 20241031 6400 20.47 20240805 9020 -14.52 20241031 6400 20.47 20240805 2.57 N 111110 500 55 억 44189 N N 0 N 00 N
5 20241128 130859 57 100.00 KOSPI 섬유.의복 N N N N N 7760 60 2 0.78 64813930 8388 32.38 7800 7800 7700 10010 5390 7700 7726.98 0.45 0 3218 8113 7906 7803 7596 7493 7855 7545 55 2310 500 5850 10 1 9749984 757 4.10 0.45 12 0.09 1893.00 17284.00 9020 20241031 -13.97 6400 20240805 21.25 9020 -13.97 20241031 6400 21.25 20240805 9020 -13.97 20241031 6400 21.25 20240805 2.57 N 111110 500 55 억 44189 N N 0 N 00 N
6 20241128 120904 57 100.00 KOSPI 섬유.의복 N N N N N 7790 90 2 1.17 45488090 5884 22.72 7800 7800 7700 10010 5390 7700 7730.81 0.45 0 2156 8113 7906 7803 7596 7493 7855 7545 55 2310 500 5850 10 1 9749984 760 4.12 0.45 12 0.06 1893.00 17284.00 9020 20241031 -13.64 6400 20240805 21.72 9020 -13.64 20241031 6400 21.72 20240805 9020 -13.64 20241031 6400 21.72 20240805 2.57 N 111110 500 55 억 44189 N N 0 N 00 N
7 20241128 110906 57 100.00 KOSPI 섬유.의복 N N N N N 7730 30 2 0.39 35124520 4541 17.53 7800 7800 7710 10010 5390 7700 7734.97 0.45 0 1419 8113 7906 7803 7596 7493 7855 7545 55 2310 500 5850 10 1 9749984 754 4.08 0.45 12 0.05 1893.00 17284.00 9020 20241031 -14.30 6400 20240805 20.78 9020 -14.30 20241031 6400 20.78 20240805 9020 -14.30 20241031 6400 20.78 20240805 2.57 N 111110 500 55 억 44189 N N 0 N 00 N
8 20241128 100903 57 100.00 KOSPI 섬유.의복 N N N N N 7740 40 2 0.52 16137000 2086 8.05 7800 7800 7710 10010 5390 7700 7735.86 0.45 0 711 8113 7906 7803 7596 7493 7855 7545 55 2310 500 5850 10 1 9749984 755 4.09 0.45 12 0.02 1893.00 17284.00 9020 20241031 -14.19 6400 20240805 20.94 9020 -14.19 20241031 6400 20.94 20240805 9020 -14.19 20241031 6400 20.94 20240805 2.57 N 111110 500 55 억 44189 N N 0 N 00 N
9 20241128 090900 57 100.00 KOSPI 섬유.의복 N N N N N 7750 50 2 0.65 1776750 229 0.88 7800 7800 7730 10010 5390 7700 7758.73 0.45 0 96 8113 7906 7803 7596 7493 7855 7545 55 2310 500 5850 10 1 9749984 756 4.09 0.45 12 0.00 1893.00 17284.00 9020 20241031 -14.08 6400 20240805 21.09 9020 -14.08 20241031 6400 21.09 20240805 9020 -14.08 20241031 6400 21.09 20240805 2.57 N 111110 500 55 억 44189 N N 0 N 00 N
10 20241127 160840 57 100.00 KOSPI 섬유.의복 N N N N N 7700 -210 5 -2.65 199710960 25615 182.56 7910 8010 7700 10280 5540 7910 7797.02 0.51 0 -144 8163 8036 7913 7786 7663 7975 7725 55 2370 500 6010 10 1 9749984 751 4.07 0.45 12 0.26 1893.00 17284.00 9020 20241031 -14.63 6400 20240805 20.31 9020 -14.63 20241031 6400 20.31 20240805 9020 -14.63 20241031 6400 20.31 20240805 2.67 N 111110 500 55 억 49965 N N 0 N 00 N
11 20241127 150856 57 100.00 KOSPI 섬유.의복 N N N N N 7800 -110 5 -1.39 160144500 20509 146.17 7910 8010 7750 10280 5540 7910 7808.50 0.51 0 151 8163 8036 7913 7786 7663 7975 7725 55 2370 500 6010 10 1 9749984 760 4.12 0.45 12 0.21 1893.00 17284.00 9020 20241031 -13.53 6400 20240805 21.88 9020 -13.53 20241031 6400 21.88 20240805 9020 -13.53 20241031 6400 21.88 20240805 2.67 N 111110 500 55 억 49965 N N 0 N 00 N
12 20241127 140854 57 100.00 KOSPI 섬유.의복 N N N N N 7850 -60 5 -0.76 30789910 3917 27.92 7910 8010 7800 10280 5540 7910 7860.58 0.51 0 -169 8163 8036 7913 7786 7663 7975 7725 55 2370 500 6010 10 1 9749984 765 4.15 0.45 12 0.04 1893.00 17284.00 9020 20241031 -12.97 6400 20240805 22.66 9020 -12.97 20241031 6400 22.66 20240805 9020 -12.97 20241031 6400 22.66 20240805 2.67 N 111110 500 55 억 49965 N N 0 N 00 N