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
014990/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
20241118,160304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,744,-26,5,-3.38,386079173,514807,30.43,760,767,740,1001,539,770,749.96,0.53,0,7215,863,816,747,700,631,840,724,376,231,500,470,1,1,75112995,559,-32.35,1.41,12,0.69,-23.00,528.00,1154,20240718,-35.53,534,20240702,39.33,1154,-35.53,20240718,534,39.33,20240702,1154,-35.53,20240718,534,39.33,20240702,0.15,N,014990,500,375 억,,399674,N,N,0,N,00,N
20241118,150306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,747,-23,5,-2.99,360528340,480613,28.41,760,767,740,1001,539,770,750.14,0.53,0,-2081,863,816,747,700,631,840,724,376,231,500,470,1,1,75112995,561,-32.48,1.41,12,0.64,-23.00,528.00,1154,20240718,-35.27,534,20240702,39.89,1154,-35.27,20240718,534,39.89,20240702,1154,-35.27,20240718,534,39.89,20240702,0.15,N,014990,500,375 억,,399674,N,N,0,N,00,N
20241118,140306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,750,-20,5,-2.60,331779556,442003,26.12,760,767,740,1001,539,770,750.63,0.53,0,-6913,863,816,747,700,631,840,724,376,231,500,470,1,1,75112995,563,-32.61,1.42,12,0.59,-23.00,528.00,1154,20240718,-35.01,534,20240702,40.45,1154,-35.01,20240718,534,40.45,20240702,1154,-35.01,20240718,534,40.45,20240702,0.15,N,014990,500,375 억,,399674,N,N,0,N,00,N
20241118,130305,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,757,-13,5,-1.69,291666315,388561,22.96,760,767,740,1001,539,770,750.63,0.53,0,-12408,863,816,747,700,631,840,724,376,231,500,470,1,1,75112995,569,-32.91,1.43,12,0.52,-23.00,528.00,1154,20240718,-34.40,534,20240702,41.76,1154,-34.40,20240718,534,41.76,20240702,1154,-34.40,20240718,534,41.76,20240702,0.15,N,014990,500,375 억,,399674,N,N,0,N,00,N
20241118,120307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,757,-13,5,-1.69,277483531,369810,21.86,760,767,740,1001,539,770,750.34,0.53,0,-9340,863,816,747,700,631,840,724,376,231,500,470,1,1,75112995,569,-32.91,1.43,12,0.49,-23.00,528.00,1154,20240718,-34.40,534,20240702,41.76,1154,-34.40,20240718,534,41.76,20240702,1154,-34.40,20240718,534,41.76,20240702,0.15,N,014990,500,375 억,,399674,N,N,0,N,00,N
20241118,110306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,759,-11,5,-1.43,255441518,340731,20.14,760,767,740,1001,539,770,749.69,0.53,0,-8524,863,816,747,700,631,840,724,376,231,500,470,1,1,75112995,570,-33.00,1.44,12,0.45,-23.00,528.00,1154,20240718,-34.23,534,20240702,42.13,1154,-34.23,20240718,534,42.13,20240702,1154,-34.23,20240718,534,42.13,20240702,0.15,N,014990,500,375 억,,399674,N,N,0,N,00,N
20241118,100307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,741,-29,5,-3.77,214297318,286025,16.90,760,767,740,1001,539,770,749.23,0.53,0,-9723,863,816,747,700,631,840,724,376,231,500,470,1,1,75112995,557,-32.22,1.40,12,0.38,-23.00,528.00,1154,20240718,-35.79,534,20240702,38.76,1154,-35.79,20240718,534,38.76,20240702,1154,-35.79,20240718,534,38.76,20240702,0.15,N,014990,500,375 억,,399674,N,N,0,N,00,N
20241118,090303,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,754,-16,5,-2.08,12600064,16733,0.99,760,760,747,1001,539,770,753.01,0.53,0,2674,863,816,747,700,631,840,724,376,231,500,470,1,1,75112995,566,-32.78,1.43,12,0.02,-23.00,528.00,1154,20240718,-34.66,534,20240702,41.20,1154,-34.66,20240718,534,41.20,20240702,1154,-34.66,20240718,534,41.20,20240702,0.15,N,014990,500,375 억,,399674,N,N,0,N,00,N
20241115,160312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,770,40,2,5.48,1259873761,1671821,324.15,727,794,678,949,511,730,753.58,0.43,0,121391,783,756,733,706,683,770,720,376,219,500,450,1,1,75112995,578,-33.48,1.46,12,2.23,-23.00,528.00,1154,20240718,-33.28,534,20240702,44.19,1154,-33.28,20240718,534,44.19,20240702,1154,-33.28,20240718,534,44.19,20240702,0.12,N,014990,500,375 억,,325605,N,N,0,N,00,N
20241115,150318,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,775,45,2,6.16,1203939789,1599836,310.19,727,794,678,949,511,730,752.54,0.43,0,121435,783,756,733,706,683,770,720,376,219,500,450,1,1,75112995,582,-33.70,1.47,12,2.13,-23.00,528.00,1154,20240718,-32.84,534,20240702,45.13,1154,-32.84,20240718,534,45.13,20240702,1154,-32.84,20240718,534,45.13,20240702,0.12,N,014990,500,375 억,,325605,N,N,0,N,00,N
20241115,140317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,772,42,2,5.75,1039927368,1389041,269.32,727,794,678,949,511,730,748.67,0.43,0,85902,783,756,733,706,683,770,720,376,219,500,450,1,1,75112995,580,-33.57,1.46,12,1.85,-23.00,528.00,1154,20240718,-33.10,534,20240702,44.57,1154,-33.10,20240718,534,44.57,20240702,1154,-33.10,20240718,534,44.57,20240702,0.12,N,014990,500,375 억,,325605,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 160304 57 100.00 KOSPI 섬유.의복 N N N N N 744 -26 5 -3.38 386079173 514807 30.43 760 767 740 1001 539 770 749.96 0.53 0 7215 863 816 747 700 631 840 724 376 231 500 470 1 1 75112995 559 -32.35 1.41 12 0.69 -23.00 528.00 1154 20240718 -35.53 534 20240702 39.33 1154 -35.53 20240718 534 39.33 20240702 1154 -35.53 20240718 534 39.33 20240702 0.15 N 014990 500 375 억 399674 N N 0 N 00 N
3 20241118 150306 57 100.00 KOSPI 섬유.의복 N N N N N 747 -23 5 -2.99 360528340 480613 28.41 760 767 740 1001 539 770 750.14 0.53 0 -2081 863 816 747 700 631 840 724 376 231 500 470 1 1 75112995 561 -32.48 1.41 12 0.64 -23.00 528.00 1154 20240718 -35.27 534 20240702 39.89 1154 -35.27 20240718 534 39.89 20240702 1154 -35.27 20240718 534 39.89 20240702 0.15 N 014990 500 375 억 399674 N N 0 N 00 N
4 20241118 140306 57 100.00 KOSPI 섬유.의복 N N N N N 750 -20 5 -2.60 331779556 442003 26.12 760 767 740 1001 539 770 750.63 0.53 0 -6913 863 816 747 700 631 840 724 376 231 500 470 1 1 75112995 563 -32.61 1.42 12 0.59 -23.00 528.00 1154 20240718 -35.01 534 20240702 40.45 1154 -35.01 20240718 534 40.45 20240702 1154 -35.01 20240718 534 40.45 20240702 0.15 N 014990 500 375 억 399674 N N 0 N 00 N
5 20241118 130305 57 100.00 KOSPI 섬유.의복 N N N N N 757 -13 5 -1.69 291666315 388561 22.96 760 767 740 1001 539 770 750.63 0.53 0 -12408 863 816 747 700 631 840 724 376 231 500 470 1 1 75112995 569 -32.91 1.43 12 0.52 -23.00 528.00 1154 20240718 -34.40 534 20240702 41.76 1154 -34.40 20240718 534 41.76 20240702 1154 -34.40 20240718 534 41.76 20240702 0.15 N 014990 500 375 억 399674 N N 0 N 00 N
6 20241118 120307 57 100.00 KOSPI 섬유.의복 N N N N N 757 -13 5 -1.69 277483531 369810 21.86 760 767 740 1001 539 770 750.34 0.53 0 -9340 863 816 747 700 631 840 724 376 231 500 470 1 1 75112995 569 -32.91 1.43 12 0.49 -23.00 528.00 1154 20240718 -34.40 534 20240702 41.76 1154 -34.40 20240718 534 41.76 20240702 1154 -34.40 20240718 534 41.76 20240702 0.15 N 014990 500 375 억 399674 N N 0 N 00 N
7 20241118 110306 57 100.00 KOSPI 섬유.의복 N N N N N 759 -11 5 -1.43 255441518 340731 20.14 760 767 740 1001 539 770 749.69 0.53 0 -8524 863 816 747 700 631 840 724 376 231 500 470 1 1 75112995 570 -33.00 1.44 12 0.45 -23.00 528.00 1154 20240718 -34.23 534 20240702 42.13 1154 -34.23 20240718 534 42.13 20240702 1154 -34.23 20240718 534 42.13 20240702 0.15 N 014990 500 375 억 399674 N N 0 N 00 N
8 20241118 100307 57 100.00 KOSPI 섬유.의복 N N N N N 741 -29 5 -3.77 214297318 286025 16.90 760 767 740 1001 539 770 749.23 0.53 0 -9723 863 816 747 700 631 840 724 376 231 500 470 1 1 75112995 557 -32.22 1.40 12 0.38 -23.00 528.00 1154 20240718 -35.79 534 20240702 38.76 1154 -35.79 20240718 534 38.76 20240702 1154 -35.79 20240718 534 38.76 20240702 0.15 N 014990 500 375 억 399674 N N 0 N 00 N
9 20241118 090303 57 100.00 KOSPI 섬유.의복 N N N N N 754 -16 5 -2.08 12600064 16733 0.99 760 760 747 1001 539 770 753.01 0.53 0 2674 863 816 747 700 631 840 724 376 231 500 470 1 1 75112995 566 -32.78 1.43 12 0.02 -23.00 528.00 1154 20240718 -34.66 534 20240702 41.20 1154 -34.66 20240718 534 41.20 20240702 1154 -34.66 20240718 534 41.20 20240702 0.15 N 014990 500 375 억 399674 N N 0 N 00 N
10 20241115 160312 57 100.00 KOSPI 섬유.의복 N N N N N 770 40 2 5.48 1259873761 1671821 324.15 727 794 678 949 511 730 753.58 0.43 0 121391 783 756 733 706 683 770 720 376 219 500 450 1 1 75112995 578 -33.48 1.46 12 2.23 -23.00 528.00 1154 20240718 -33.28 534 20240702 44.19 1154 -33.28 20240718 534 44.19 20240702 1154 -33.28 20240718 534 44.19 20240702 0.12 N 014990 500 375 억 325605 N N 0 N 00 N
11 20241115 150318 57 100.00 KOSPI 섬유.의복 N N N N N 775 45 2 6.16 1203939789 1599836 310.19 727 794 678 949 511 730 752.54 0.43 0 121435 783 756 733 706 683 770 720 376 219 500 450 1 1 75112995 582 -33.70 1.47 12 2.13 -23.00 528.00 1154 20240718 -32.84 534 20240702 45.13 1154 -32.84 20240718 534 45.13 20240702 1154 -32.84 20240718 534 45.13 20240702 0.12 N 014990 500 375 억 325605 N N 0 N 00 N
12 20241115 140317 57 100.00 KOSPI 섬유.의복 N N N N N 772 42 2 5.75 1039927368 1389041 269.32 727 794 678 949 511 730 748.67 0.43 0 85902 783 756 733 706 683 770 720 376 219 500 450 1 1 75112995 580 -33.57 1.46 12 1.85 -23.00 528.00 1154 20240718 -33.10 534 20240702 44.57 1154 -33.10 20240718 534 44.57 20240702 1154 -33.10 20240718 534 44.57 20240702 0.12 N 014990 500 375 억 325605 N N 0 N 00 N