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
084870/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
20241118,160632,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1241,95,2,8.29,74226720,63383,53.73,1135,1248,1130,1489,803,1146,1171.08,1.61,0,-612,1244,1195,1162,1113,1080,1178,1096,104,343,500,770,1,1,20856819,259,3.84,0.41,12,0.30,323.00,3022.00,2375,20231109,-47.75,1129,20241115,9.92,1854,-33.06,20240409,1129,9.92,20241115,2035,-39.02,20231127,1129,9.92,20241115,0.04,N,084870,500,104 억,,336573,N,N,9,N,00,N
20241118,150638,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1227,81,2,7.07,72105727,61666,52.27,1135,1248,1130,1489,803,1146,1169.29,1.61,0,-543,1244,1195,1162,1113,1080,1178,1096,104,343,500,770,1,1,20856819,256,3.80,0.41,12,0.30,323.00,3022.00,2375,20231109,-48.34,1129,20241115,8.68,1854,-33.82,20240409,1129,8.68,20241115,2035,-39.71,20231127,1129,8.68,20241115,0.04,N,084870,500,104 억,,336573,N,N,0,N,00,N
20241118,140641,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1199,53,2,4.62,65090724,55948,47.43,1135,1248,1130,1489,803,1146,1163.41,1.61,0,-279,1244,1195,1162,1113,1080,1178,1096,104,343,500,770,1,1,20856819,250,3.71,0.40,12,0.27,323.00,3022.00,2375,20231109,-49.52,1129,20241115,6.20,1854,-35.33,20240409,1129,6.20,20241115,2035,-41.08,20231127,1129,6.20,20241115,0.04,N,084870,500,104 억,,336573,N,N,0,N,00,N
20241118,130637,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1248,102,2,8.90,48694339,42378,35.92,1135,1248,1130,1489,803,1146,1149.05,1.61,0,-1204,1244,1195,1162,1113,1080,1178,1096,104,343,500,770,1,1,20856819,260,3.86,0.41,12,0.20,323.00,3022.00,2375,20231109,-47.45,1129,20241115,10.54,1854,-32.69,20240409,1129,10.54,20241115,2035,-38.67,20231127,1129,10.54,20241115,0.04,N,084870,500,104 억,,336573,Y,N,0,N,00,N
20241118,120640,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1175,29,2,2.53,41988641,36639,31.06,1135,1175,1130,1489,803,1146,1146.01,1.61,0,-1702,1244,1195,1162,1113,1080,1178,1096,104,343,500,770,1,1,20856819,245,3.64,0.39,12,0.18,323.00,3022.00,2375,20231109,-50.53,1129,20241115,4.07,1854,-36.62,20240409,1129,4.07,20241115,2035,-42.26,20231127,1129,4.07,20241115,0.04,N,084870,500,104 억,,336573,N,N,0,N,00,N
20241118,110639,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1162,16,2,1.40,35980683,31462,26.67,1135,1162,1130,1489,803,1146,1143.62,1.61,0,-1699,1244,1195,1162,1113,1080,1178,1096,104,343,500,770,1,1,20856819,242,3.60,0.38,12,0.15,323.00,3022.00,2375,20231109,-51.07,1129,20241115,2.92,1854,-37.32,20240409,1129,2.92,20241115,2035,-42.90,20231127,1129,2.92,20241115,0.04,N,084870,500,104 억,,336573,N,N,0,N,00,N
20241118,100634,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1148,2,2,0.17,33059882,28927,24.52,1135,1160,1130,1489,803,1146,1142.87,1.61,0,-1791,1244,1195,1162,1113,1080,1178,1096,104,343,500,770,1,1,20856819,239,3.55,0.38,12,0.14,323.00,3022.00,2375,20231109,-51.66,1129,20241115,1.68,1854,-38.08,20240409,1129,1.68,20241115,2035,-43.59,20231127,1129,1.68,20241115,0.04,N,084870,500,104 억,,336573,N,N,0,N,00,N
20241118,090632,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1138,-8,5,-0.70,12028523,10582,8.97,1135,1139,1134,1489,803,1146,1136.70,1.61,0,-655,1244,1195,1162,1113,1080,1178,1096,104,343,500,770,1,1,20856819,237,3.52,0.38,12,0.05,323.00,3022.00,2375,20231109,-52.08,1129,20241115,0.80,1854,-38.62,20240409,1129,0.80,20241115,2035,-44.08,20231127,1129,0.80,20241115,0.04,N,084870,500,104 억,,336573,N,N,0,N,00,N
20241115,160652,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1146,-74,5,-6.07,135687050,117794,825.35,1170,1211,1129,1586,854,1220,1151.83,1.61,0,-1716,1254,1236,1222,1204,1190,1230,1198,104,366,500,820,1,1,20856819,239,3.55,0.38,12,0.56,323.00,3022.00,2390,20231108,-52.05,1129,20241115,1.51,1854,-38.19,20240409,1129,1.51,20241115,2060,-44.37,20231115,1129,1.51,20241115,0.03,N,084870,500,104 억,,334780,N,N,0,N,00,N
20241115,150711,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1141,-79,5,-6.48,129614920,112481,788.12,1170,1211,1129,1586,854,1220,1152.25,1.61,0,-1370,1254,1236,1222,1204,1190,1230,1198,104,366,500,820,1,1,20856819,238,3.53,0.38,12,0.54,323.00,3022.00,2390,20231108,-52.26,1129,20241115,1.06,1854,-38.46,20240409,1129,1.06,20241115,2060,-44.61,20231115,1129,1.06,20241115,0.03,N,084870,500,104 억,,334780,N,N,0,N,00,N
20241115,140703,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1140,-80,5,-6.56,114575993,99230,695.28,1170,1211,1133,1586,854,1220,1154.56,1.61,0,1049,1254,1236,1222,1204,1190,1230,1198,104,366,500,820,1,1,20856819,238,3.53,0.38,12,0.48,323.00,3022.00,2390,20231108,-52.30,1133,20241115,0.62,1854,-38.51,20240409,1133,0.62,20241115,2060,-44.66,20231115,1133,0.62,20241115,0.03,N,084870,500,104 억,,334780,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 160632 57 100.00 KOSPI 섬유.의복 N N N N N 1241 95 2 8.29 74226720 63383 53.73 1135 1248 1130 1489 803 1146 1171.08 1.61 0 -612 1244 1195 1162 1113 1080 1178 1096 104 343 500 770 1 1 20856819 259 3.84 0.41 12 0.30 323.00 3022.00 2375 20231109 -47.75 1129 20241115 9.92 1854 -33.06 20240409 1129 9.92 20241115 2035 -39.02 20231127 1129 9.92 20241115 0.04 N 084870 500 104 억 336573 N N 9 N 00 N
3 20241118 150638 57 100.00 KOSPI 섬유.의복 N N N N N 1227 81 2 7.07 72105727 61666 52.27 1135 1248 1130 1489 803 1146 1169.29 1.61 0 -543 1244 1195 1162 1113 1080 1178 1096 104 343 500 770 1 1 20856819 256 3.80 0.41 12 0.30 323.00 3022.00 2375 20231109 -48.34 1129 20241115 8.68 1854 -33.82 20240409 1129 8.68 20241115 2035 -39.71 20231127 1129 8.68 20241115 0.04 N 084870 500 104 억 336573 N N 0 N 00 N
4 20241118 140641 57 100.00 KOSPI 섬유.의복 N N N N N 1199 53 2 4.62 65090724 55948 47.43 1135 1248 1130 1489 803 1146 1163.41 1.61 0 -279 1244 1195 1162 1113 1080 1178 1096 104 343 500 770 1 1 20856819 250 3.71 0.40 12 0.27 323.00 3022.00 2375 20231109 -49.52 1129 20241115 6.20 1854 -35.33 20240409 1129 6.20 20241115 2035 -41.08 20231127 1129 6.20 20241115 0.04 N 084870 500 104 억 336573 N N 0 N 00 N
5 20241118 130637 57 100.00 KOSPI 섬유.의복 N N N N N 1248 102 2 8.90 48694339 42378 35.92 1135 1248 1130 1489 803 1146 1149.05 1.61 0 -1204 1244 1195 1162 1113 1080 1178 1096 104 343 500 770 1 1 20856819 260 3.86 0.41 12 0.20 323.00 3022.00 2375 20231109 -47.45 1129 20241115 10.54 1854 -32.69 20240409 1129 10.54 20241115 2035 -38.67 20231127 1129 10.54 20241115 0.04 N 084870 500 104 억 336573 Y N 0 N 00 N
6 20241118 120640 57 100.00 KOSPI 섬유.의복 N N N N N 1175 29 2 2.53 41988641 36639 31.06 1135 1175 1130 1489 803 1146 1146.01 1.61 0 -1702 1244 1195 1162 1113 1080 1178 1096 104 343 500 770 1 1 20856819 245 3.64 0.39 12 0.18 323.00 3022.00 2375 20231109 -50.53 1129 20241115 4.07 1854 -36.62 20240409 1129 4.07 20241115 2035 -42.26 20231127 1129 4.07 20241115 0.04 N 084870 500 104 억 336573 N N 0 N 00 N
7 20241118 110639 57 100.00 KOSPI 섬유.의복 N N N N N 1162 16 2 1.40 35980683 31462 26.67 1135 1162 1130 1489 803 1146 1143.62 1.61 0 -1699 1244 1195 1162 1113 1080 1178 1096 104 343 500 770 1 1 20856819 242 3.60 0.38 12 0.15 323.00 3022.00 2375 20231109 -51.07 1129 20241115 2.92 1854 -37.32 20240409 1129 2.92 20241115 2035 -42.90 20231127 1129 2.92 20241115 0.04 N 084870 500 104 억 336573 N N 0 N 00 N
8 20241118 100634 57 100.00 KOSPI 섬유.의복 N N N N N 1148 2 2 0.17 33059882 28927 24.52 1135 1160 1130 1489 803 1146 1142.87 1.61 0 -1791 1244 1195 1162 1113 1080 1178 1096 104 343 500 770 1 1 20856819 239 3.55 0.38 12 0.14 323.00 3022.00 2375 20231109 -51.66 1129 20241115 1.68 1854 -38.08 20240409 1129 1.68 20241115 2035 -43.59 20231127 1129 1.68 20241115 0.04 N 084870 500 104 억 336573 N N 0 N 00 N
9 20241118 090632 57 100.00 KOSPI 섬유.의복 N N N N N 1138 -8 5 -0.70 12028523 10582 8.97 1135 1139 1134 1489 803 1146 1136.70 1.61 0 -655 1244 1195 1162 1113 1080 1178 1096 104 343 500 770 1 1 20856819 237 3.52 0.38 12 0.05 323.00 3022.00 2375 20231109 -52.08 1129 20241115 0.80 1854 -38.62 20240409 1129 0.80 20241115 2035 -44.08 20231127 1129 0.80 20241115 0.04 N 084870 500 104 억 336573 N N 0 N 00 N
10 20241115 160652 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 1146 -74 5 -6.07 135687050 117794 825.35 1170 1211 1129 1586 854 1220 1151.83 1.61 0 -1716 1254 1236 1222 1204 1190 1230 1198 104 366 500 820 1 1 20856819 239 3.55 0.38 12 0.56 323.00 3022.00 2390 20231108 -52.05 1129 20241115 1.51 1854 -38.19 20240409 1129 1.51 20241115 2060 -44.37 20231115 1129 1.51 20241115 0.03 N 084870 500 104 억 334780 N N 0 N 00 N
11 20241115 150711 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 1141 -79 5 -6.48 129614920 112481 788.12 1170 1211 1129 1586 854 1220 1152.25 1.61 0 -1370 1254 1236 1222 1204 1190 1230 1198 104 366 500 820 1 1 20856819 238 3.53 0.38 12 0.54 323.00 3022.00 2390 20231108 -52.26 1129 20241115 1.06 1854 -38.46 20240409 1129 1.06 20241115 2060 -44.61 20231115 1129 1.06 20241115 0.03 N 084870 500 104 억 334780 N N 0 N 00 N
12 20241115 140703 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 1140 -80 5 -6.56 114575993 99230 695.28 1170 1211 1133 1586 854 1220 1154.56 1.61 0 1049 1254 1236 1222 1204 1190 1230 1198 104 366 500 820 1 1 20856819 238 3.53 0.38 12 0.48 323.00 3022.00 2390 20231108 -52.30 1133 20241115 0.62 1854 -38.51 20240409 1133 0.62 20241115 2060 -44.66 20231115 1133 0.62 20241115 0.03 N 084870 500 104 억 334780 N N 0 N 00 N