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
016450/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
20241118,160308,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4425,135,2,3.15,700894415,157619,105.12,4315,4525,4315,5570,3005,4290,4447.22,1.75,0,-6381,4470,4380,4310,4220,4150,4345,4185,200,1280,500,3080,5,1,40000000,1770,3.14,0.34,12,0.39,1411.00,12849.00,7600,20241014,-41.78,4155,20240805,6.50,7600,-41.78,20241014,4155,6.50,20240805,7600,-41.78,20241014,4155,6.50,20240805,1.01,N,016450,500,200 억,,700096,N,N,17,N,00,N
20241118,150310,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4430,140,2,3.26,662167680,148883,99.29,4315,4525,4315,5570,3005,4290,4447.57,1.75,0,-7516,4470,4380,4310,4220,4150,4345,4185,200,1280,500,3080,5,1,40000000,1772,3.14,0.34,12,0.37,1411.00,12849.00,7600,20241014,-41.71,4155,20240805,6.62,7600,-41.71,20241014,4155,6.62,20240805,7600,-41.71,20241014,4155,6.62,20240805,1.01,N,016450,500,200 억,,700096,N,N,0,N,00,N
20241118,140310,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4465,175,2,4.08,601532020,135225,90.19,4315,4525,4315,5570,3005,4290,4448.38,1.75,0,-8270,4470,4380,4310,4220,4150,4345,4185,200,1280,500,3080,5,1,40000000,1786,3.16,0.35,12,0.34,1411.00,12849.00,7600,20241014,-41.25,4155,20240805,7.46,7600,-41.25,20241014,4155,7.46,20240805,7600,-41.25,20241014,4155,7.46,20240805,1.01,N,016450,500,200 억,,700096,N,N,0,N,00,N
20241118,130309,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4430,140,2,3.26,556331120,125083,83.42,4315,4525,4315,5570,3005,4290,4447.70,1.75,0,-5850,4470,4380,4310,4220,4150,4345,4185,200,1280,500,3080,5,1,40000000,1772,3.14,0.34,12,0.31,1411.00,12849.00,7600,20241014,-41.71,4155,20240805,6.62,7600,-41.71,20241014,4155,6.62,20240805,7600,-41.71,20241014,4155,6.62,20240805,1.01,N,016450,500,200 억,,700096,N,N,0,N,00,N
20241118,120311,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4435,145,2,3.38,494524030,111138,74.12,4315,4525,4315,5570,3005,4290,4449.64,1.75,0,-1096,4470,4380,4310,4220,4150,4345,4185,200,1280,500,3080,5,1,40000000,1774,3.14,0.35,12,0.28,1411.00,12849.00,7600,20241014,-41.64,4155,20240805,6.74,7600,-41.64,20241014,4155,6.74,20240805,7600,-41.64,20241014,4155,6.74,20240805,1.01,N,016450,500,200 억,,700096,N,N,0,N,00,N
20241118,110310,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4465,175,2,4.08,441808315,99267,66.20,4315,4525,4315,5570,3005,4290,4450.71,1.75,0,-1821,4470,4380,4310,4220,4150,4345,4185,200,1280,500,3080,5,1,40000000,1786,3.16,0.35,12,0.25,1411.00,12849.00,7600,20241014,-41.25,4155,20240805,7.46,7600,-41.25,20241014,4155,7.46,20240805,7600,-41.25,20241014,4155,7.46,20240805,1.01,N,016450,500,200 억,,700096,N,N,0,N,00,N
20241118,100311,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4440,150,2,3.50,185363100,42093,28.07,4315,4445,4315,5570,3005,4290,4403.66,1.75,0,3326,4470,4380,4310,4220,4150,4345,4185,200,1280,500,3080,5,1,40000000,1776,3.15,0.35,12,0.11,1411.00,12849.00,7600,20241014,-41.58,4155,20240805,6.86,7600,-41.58,20241014,4155,6.86,20240805,7600,-41.58,20241014,4155,6.86,20240805,1.01,N,016450,500,200 억,,700096,N,N,0,N,00,N
20241118,090308,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4330,40,2,0.93,997530,231,0.15,4315,4340,4315,5570,3005,4290,4318.31,1.75,0,21,4470,4380,4310,4220,4150,4345,4185,200,1280,500,3080,5,1,40000000,1732,3.07,0.34,12,0.00,1411.00,12849.00,7600,20241014,-43.03,4155,20240805,4.21,7600,-43.03,20241014,4155,4.21,20240805,7600,-43.03,20241014,4155,4.21,20240805,1.01,N,016450,500,200 억,,700096,N,N,0,N,00,N
20241115,160316,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4290,-15,5,-0.35,636374440,148216,169.96,4295,4400,4240,5590,3015,4305,4293.56,1.72,0,9606,4448,4376,4328,4256,4208,4412,4292,200,1285,500,3090,5,1,40000000,1716,3.04,0.33,12,0.37,1411.00,12849.00,7600,20241014,-43.55,4155,20240805,3.25,7600,-43.55,20241014,4155,3.25,20240805,7600,-43.55,20241014,4155,3.25,20240805,1.14,N,016450,500,200 억,,689551,N,N,0,N,00,N
20241115,150323,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4350,45,2,1.05,523920250,121955,139.85,4295,4400,4250,5590,3015,4305,4296.01,1.72,0,10711,4448,4376,4328,4256,4208,4412,4292,200,1285,500,3090,5,1,40000000,1740,3.08,0.34,12,0.30,1411.00,12849.00,7600,20241014,-42.76,4155,20240805,4.69,7600,-42.76,20241014,4155,4.69,20240805,7600,-42.76,20241014,4155,4.69,20240805,1.14,N,016450,500,200 억,,689551,N,N,0,N,00,N
20241115,140321,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4345,40,2,0.93,463928060,108188,124.06,4295,4390,4250,5590,3015,4305,4288.17,1.72,0,14212,4448,4376,4328,4256,4208,4412,4292,200,1285,500,3090,5,1,40000000,1738,3.08,0.34,12,0.27,1411.00,12849.00,7600,20241014,-42.83,4155,20240805,4.57,7600,-42.83,20241014,4155,4.57,20240805,7600,-42.83,20241014,4155,4.57,20240805,1.14,N,016450,500,200 억,,689551,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 160308 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4425 135 2 3.15 700894415 157619 105.12 4315 4525 4315 5570 3005 4290 4447.22 1.75 0 -6381 4470 4380 4310 4220 4150 4345 4185 200 1280 500 3080 5 1 40000000 1770 3.14 0.34 12 0.39 1411.00 12849.00 7600 20241014 -41.78 4155 20240805 6.50 7600 -41.78 20241014 4155 6.50 20240805 7600 -41.78 20241014 4155 6.50 20240805 1.01 N 016450 500 200 억 700096 N N 17 N 00 N
3 20241118 150310 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4430 140 2 3.26 662167680 148883 99.29 4315 4525 4315 5570 3005 4290 4447.57 1.75 0 -7516 4470 4380 4310 4220 4150 4345 4185 200 1280 500 3080 5 1 40000000 1772 3.14 0.34 12 0.37 1411.00 12849.00 7600 20241014 -41.71 4155 20240805 6.62 7600 -41.71 20241014 4155 6.62 20240805 7600 -41.71 20241014 4155 6.62 20240805 1.01 N 016450 500 200 억 700096 N N 0 N 00 N
4 20241118 140310 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4465 175 2 4.08 601532020 135225 90.19 4315 4525 4315 5570 3005 4290 4448.38 1.75 0 -8270 4470 4380 4310 4220 4150 4345 4185 200 1280 500 3080 5 1 40000000 1786 3.16 0.35 12 0.34 1411.00 12849.00 7600 20241014 -41.25 4155 20240805 7.46 7600 -41.25 20241014 4155 7.46 20240805 7600 -41.25 20241014 4155 7.46 20240805 1.01 N 016450 500 200 억 700096 N N 0 N 00 N
5 20241118 130309 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4430 140 2 3.26 556331120 125083 83.42 4315 4525 4315 5570 3005 4290 4447.70 1.75 0 -5850 4470 4380 4310 4220 4150 4345 4185 200 1280 500 3080 5 1 40000000 1772 3.14 0.34 12 0.31 1411.00 12849.00 7600 20241014 -41.71 4155 20240805 6.62 7600 -41.71 20241014 4155 6.62 20240805 7600 -41.71 20241014 4155 6.62 20240805 1.01 N 016450 500 200 억 700096 N N 0 N 00 N
6 20241118 120311 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4435 145 2 3.38 494524030 111138 74.12 4315 4525 4315 5570 3005 4290 4449.64 1.75 0 -1096 4470 4380 4310 4220 4150 4345 4185 200 1280 500 3080 5 1 40000000 1774 3.14 0.35 12 0.28 1411.00 12849.00 7600 20241014 -41.64 4155 20240805 6.74 7600 -41.64 20241014 4155 6.74 20240805 7600 -41.64 20241014 4155 6.74 20240805 1.01 N 016450 500 200 억 700096 N N 0 N 00 N
7 20241118 110310 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4465 175 2 4.08 441808315 99267 66.20 4315 4525 4315 5570 3005 4290 4450.71 1.75 0 -1821 4470 4380 4310 4220 4150 4345 4185 200 1280 500 3080 5 1 40000000 1786 3.16 0.35 12 0.25 1411.00 12849.00 7600 20241014 -41.25 4155 20240805 7.46 7600 -41.25 20241014 4155 7.46 20240805 7600 -41.25 20241014 4155 7.46 20240805 1.01 N 016450 500 200 억 700096 N N 0 N 00 N
8 20241118 100311 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4440 150 2 3.50 185363100 42093 28.07 4315 4445 4315 5570 3005 4290 4403.66 1.75 0 3326 4470 4380 4310 4220 4150 4345 4185 200 1280 500 3080 5 1 40000000 1776 3.15 0.35 12 0.11 1411.00 12849.00 7600 20241014 -41.58 4155 20240805 6.86 7600 -41.58 20241014 4155 6.86 20240805 7600 -41.58 20241014 4155 6.86 20240805 1.01 N 016450 500 200 억 700096 N N 0 N 00 N
9 20241118 090308 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4330 40 2 0.93 997530 231 0.15 4315 4340 4315 5570 3005 4290 4318.31 1.75 0 21 4470 4380 4310 4220 4150 4345 4185 200 1280 500 3080 5 1 40000000 1732 3.07 0.34 12 0.00 1411.00 12849.00 7600 20241014 -43.03 4155 20240805 4.21 7600 -43.03 20241014 4155 4.21 20240805 7600 -43.03 20241014 4155 4.21 20240805 1.01 N 016450 500 200 억 700096 N N 0 N 00 N
10 20241115 160316 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4290 -15 5 -0.35 636374440 148216 169.96 4295 4400 4240 5590 3015 4305 4293.56 1.72 0 9606 4448 4376 4328 4256 4208 4412 4292 200 1285 500 3090 5 1 40000000 1716 3.04 0.33 12 0.37 1411.00 12849.00 7600 20241014 -43.55 4155 20240805 3.25 7600 -43.55 20241014 4155 3.25 20240805 7600 -43.55 20241014 4155 3.25 20240805 1.14 N 016450 500 200 억 689551 N N 0 N 00 N
11 20241115 150323 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4350 45 2 1.05 523920250 121955 139.85 4295 4400 4250 5590 3015 4305 4296.01 1.72 0 10711 4448 4376 4328 4256 4208 4412 4292 200 1285 500 3090 5 1 40000000 1740 3.08 0.34 12 0.30 1411.00 12849.00 7600 20241014 -42.76 4155 20240805 4.69 7600 -42.76 20241014 4155 4.69 20240805 7600 -42.76 20241014 4155 4.69 20240805 1.14 N 016450 500 200 억 689551 N N 0 N 00 N
12 20241115 140321 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4345 40 2 0.93 463928060 108188 124.06 4295 4390 4250 5590 3015 4305 4288.17 1.72 0 14212 4448 4376 4328 4256 4208 4412 4292 200 1285 500 3090 5 1 40000000 1738 3.08 0.34 12 0.27 1411.00 12849.00 7600 20241014 -42.83 4155 20240805 4.57 7600 -42.83 20241014 4155 4.57 20240805 7600 -42.83 20241014 4155 4.57 20240805 1.14 N 016450 500 200 억 689551 N N 0 N 00 N