ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000950/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
20241118,160112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18320,-170,5,-0.92,14893970,808,108.46,19450,19450,18210,24000,12950,18490,18441.39,0.16,0,0,18616,18552,18436,18372,18256,18495,18315,84,5510,5000,12940,10,1,1680000,308,-1.60,0.15,12,0.05,-11425.00,124969.00,27000,20240130,-32.15,17910,20240911,2.29,27000,-32.15,20240130,17910,2.29,20240911,27000,-32.15,20240130,17910,2.29,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N
20241118,150112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18490,0,3,0.00,13171900,714,95.84,19450,19450,18210,24000,12950,18490,18448.04,0.16,0,3,18616,18552,18436,18372,18256,18495,18315,84,5510,5000,12940,10,1,1680000,311,-1.62,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-31.52,17910,20240911,3.24,27000,-31.52,20240130,17910,3.24,20240911,27000,-31.52,20240130,17910,3.24,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N
20241118,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18630,140,2,0.76,11658950,632,84.83,19450,19450,18210,24000,12950,18490,18447.71,0.16,0,3,18616,18552,18436,18372,18256,18495,18315,84,5510,5000,12940,10,1,1680000,313,-1.63,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-31.00,17910,20240911,4.02,27000,-31.00,20240130,17910,4.02,20240911,27000,-31.00,20240130,17910,4.02,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N
20241118,130113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18490,0,3,0.00,3761630,205,27.52,19450,19450,18210,24000,12950,18490,18349.41,0.16,0,2,18616,18552,18436,18372,18256,18495,18315,84,5510,5000,12940,10,1,1680000,311,-1.62,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.52,17910,20240911,3.24,27000,-31.52,20240130,17910,3.24,20240911,27000,-31.52,20240130,17910,3.24,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N
20241118,120112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18490,0,3,0.00,3465790,189,25.37,19450,19450,18210,24000,12950,18490,18337.51,0.16,0,2,18616,18552,18436,18372,18256,18495,18315,84,5510,5000,12940,10,1,1680000,311,-1.62,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-31.52,17910,20240911,3.24,27000,-31.52,20240130,17910,3.24,20240911,27000,-31.52,20240130,17910,3.24,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N
20241118,110112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18980,490,2,2.65,559410,30,4.03,19450,19450,18540,24000,12950,18490,18647.00,0.16,0,1,18616,18552,18436,18372,18256,18495,18315,84,5510,5000,12940,10,1,1680000,319,-1.66,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-29.70,17910,20240911,5.97,27000,-29.70,20240130,17910,5.97,20240911,27000,-29.70,20240130,17910,5.97,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N
20241118,100112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18980,490,2,2.65,559410,30,4.03,19450,19450,18540,24000,12950,18490,18647.00,0.16,0,1,18616,18552,18436,18372,18256,18495,18315,84,5510,5000,12940,10,1,1680000,319,-1.66,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-29.70,17910,20240911,5.97,27000,-29.70,20240130,17910,5.97,20240911,27000,-29.70,20240130,17910,5.97,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N
20241118,090112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18490,0,3,0.00,0,0,0.00,0,0,0,24000,12950,18490,0.00,0.16,0,0,18616,18552,18436,18372,18256,18495,18315,84,5510,5000,12940,10,1,1680000,311,-1.62,0.15,12,0.00,-11425.00,124969.00,27000,20240130,-31.52,17910,20240911,3.24,27000,-31.52,20240130,17910,3.24,20240911,27000,-31.52,20240130,17910,3.24,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N
20241115,160112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18490,-10,5,-0.05,13719360,745,225.08,18500,18500,18320,24050,12950,18500,18415.25,0.16,0,4,19406,18952,18696,18242,17986,18825,18115,84,5550,5000,12950,10,1,1680000,311,-1.62,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-31.52,17910,20240911,3.24,27000,-31.52,20240130,17910,3.24,20240911,27000,-31.52,20240130,17910,3.24,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N
20241115,150113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18450,-50,5,-0.27,13553270,736,222.36,18500,18500,18320,24050,12950,18500,18414.77,0.16,0,3,19406,18952,18696,18242,17986,18825,18115,84,5550,5000,12950,10,1,1680000,310,-1.61,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-31.67,17910,20240911,3.02,27000,-31.67,20240130,17910,3.02,20240911,27000,-31.67,20240130,17910,3.02,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N
20241115,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18340,-160,5,-0.86,7908060,429,129.61,18500,18500,18330,24050,12950,18500,18433.71,0.16,0,1,19406,18952,18696,18242,17986,18825,18115,84,5550,5000,12950,10,1,1680000,308,-1.61,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-32.07,17910,20240911,2.40,27000,-32.07,20240130,17910,2.40,20240911,27000,-32.07,20240130,17910,2.40,20240911,0.00,N,000950,5000,84 억,,2736,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 20241118 160112 57 100.00 KOSPI 섬유.의복 N N N N N 18320 -170 5 -0.92 14893970 808 108.46 19450 19450 18210 24000 12950 18490 18441.39 0.16 0 0 18616 18552 18436 18372 18256 18495 18315 84 5510 5000 12940 10 1 1680000 308 -1.60 0.15 12 0.05 -11425.00 124969.00 27000 20240130 -32.15 17910 20240911 2.29 27000 -32.15 20240130 17910 2.29 20240911 27000 -32.15 20240130 17910 2.29 20240911 0.00 N 000950 5000 84 억 2736 N N 0 N 00 N
3 20241118 150112 57 100.00 KOSPI 섬유.의복 N N N N N 18490 0 3 0.00 13171900 714 95.84 19450 19450 18210 24000 12950 18490 18448.04 0.16 0 3 18616 18552 18436 18372 18256 18495 18315 84 5510 5000 12940 10 1 1680000 311 -1.62 0.15 12 0.04 -11425.00 124969.00 27000 20240130 -31.52 17910 20240911 3.24 27000 -31.52 20240130 17910 3.24 20240911 27000 -31.52 20240130 17910 3.24 20240911 0.00 N 000950 5000 84 억 2736 N N 0 N 00 N
4 20241118 140113 57 100.00 KOSPI 섬유.의복 N N N N N 18630 140 2 0.76 11658950 632 84.83 19450 19450 18210 24000 12950 18490 18447.71 0.16 0 3 18616 18552 18436 18372 18256 18495 18315 84 5510 5000 12940 10 1 1680000 313 -1.63 0.15 12 0.04 -11425.00 124969.00 27000 20240130 -31.00 17910 20240911 4.02 27000 -31.00 20240130 17910 4.02 20240911 27000 -31.00 20240130 17910 4.02 20240911 0.00 N 000950 5000 84 억 2736 N N 0 N 00 N
5 20241118 130113 57 100.00 KOSPI 섬유.의복 N N N N N 18490 0 3 0.00 3761630 205 27.52 19450 19450 18210 24000 12950 18490 18349.41 0.16 0 2 18616 18552 18436 18372 18256 18495 18315 84 5510 5000 12940 10 1 1680000 311 -1.62 0.15 12 0.01 -11425.00 124969.00 27000 20240130 -31.52 17910 20240911 3.24 27000 -31.52 20240130 17910 3.24 20240911 27000 -31.52 20240130 17910 3.24 20240911 0.00 N 000950 5000 84 억 2736 N N 0 N 00 N
6 20241118 120112 57 100.00 KOSPI 섬유.의복 N N N N N 18490 0 3 0.00 3465790 189 25.37 19450 19450 18210 24000 12950 18490 18337.51 0.16 0 2 18616 18552 18436 18372 18256 18495 18315 84 5510 5000 12940 10 1 1680000 311 -1.62 0.15 12 0.01 -11425.00 124969.00 27000 20240130 -31.52 17910 20240911 3.24 27000 -31.52 20240130 17910 3.24 20240911 27000 -31.52 20240130 17910 3.24 20240911 0.00 N 000950 5000 84 억 2736 N N 0 N 00 N
7 20241118 110112 57 100.00 KOSPI 섬유.의복 N N N N N 18980 490 2 2.65 559410 30 4.03 19450 19450 18540 24000 12950 18490 18647.00 0.16 0 1 18616 18552 18436 18372 18256 18495 18315 84 5510 5000 12940 10 1 1680000 319 -1.66 0.15 12 0.00 -11425.00 124969.00 27000 20240130 -29.70 17910 20240911 5.97 27000 -29.70 20240130 17910 5.97 20240911 27000 -29.70 20240130 17910 5.97 20240911 0.00 N 000950 5000 84 억 2736 N N 0 N 00 N
8 20241118 100112 57 100.00 KOSPI 섬유.의복 N N N N N 18980 490 2 2.65 559410 30 4.03 19450 19450 18540 24000 12950 18490 18647.00 0.16 0 1 18616 18552 18436 18372 18256 18495 18315 84 5510 5000 12940 10 1 1680000 319 -1.66 0.15 12 0.00 -11425.00 124969.00 27000 20240130 -29.70 17910 20240911 5.97 27000 -29.70 20240130 17910 5.97 20240911 27000 -29.70 20240130 17910 5.97 20240911 0.00 N 000950 5000 84 억 2736 N N 0 N 00 N
9 20241118 090112 57 100.00 KOSPI 섬유.의복 N N N N N 18490 0 3 0.00 0 0 0.00 0 0 0 24000 12950 18490 0.00 0.16 0 0 18616 18552 18436 18372 18256 18495 18315 84 5510 5000 12940 10 1 1680000 311 -1.62 0.15 12 0.00 -11425.00 124969.00 27000 20240130 -31.52 17910 20240911 3.24 27000 -31.52 20240130 17910 3.24 20240911 27000 -31.52 20240130 17910 3.24 20240911 0.00 N 000950 5000 84 억 2736 N N 0 N 00 N
10 20241115 160112 57 100.00 KOSPI 섬유.의복 N N N N N 18490 -10 5 -0.05 13719360 745 225.08 18500 18500 18320 24050 12950 18500 18415.25 0.16 0 4 19406 18952 18696 18242 17986 18825 18115 84 5550 5000 12950 10 1 1680000 311 -1.62 0.15 12 0.04 -11425.00 124969.00 27000 20240130 -31.52 17910 20240911 3.24 27000 -31.52 20240130 17910 3.24 20240911 27000 -31.52 20240130 17910 3.24 20240911 0.00 N 000950 5000 84 억 2736 N N 0 N 00 N
11 20241115 150113 57 100.00 KOSPI 섬유.의복 N N N N N 18450 -50 5 -0.27 13553270 736 222.36 18500 18500 18320 24050 12950 18500 18414.77 0.16 0 3 19406 18952 18696 18242 17986 18825 18115 84 5550 5000 12950 10 1 1680000 310 -1.61 0.15 12 0.04 -11425.00 124969.00 27000 20240130 -31.67 17910 20240911 3.02 27000 -31.67 20240130 17910 3.02 20240911 27000 -31.67 20240130 17910 3.02 20240911 0.00 N 000950 5000 84 억 2736 N N 0 N 00 N
12 20241115 140113 57 100.00 KOSPI 섬유.의복 N N N N N 18340 -160 5 -0.86 7908060 429 129.61 18500 18500 18330 24050 12950 18500 18433.71 0.16 0 1 19406 18952 18696 18242 17986 18825 18115 84 5550 5000 12950 10 1 1680000 308 -1.61 0.15 12 0.03 -11425.00 124969.00 27000 20240130 -32.07 17910 20240911 2.40 27000 -32.07 20240130 17910 2.40 20240911 27000 -32.07 20240130 17910 2.40 20240911 0.00 N 000950 5000 84 억 2736 N N 0 N 00 N