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
093050/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
20241118,160655,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15350,780,2,5.35,890580580,58783,106.42,14660,15520,14520,18940,10200,14570,15150.31,13.82,0,-1399,14976,14772,14456,14252,13936,14875,14355,1462,4370,5000,10780,10,1,29240000,4488,5.44,0.29,12,0.20,2822.00,52543.00,16710,20240517,-8.14,12390,20240125,23.89,16710,-8.14,20240517,12390,23.89,20240125,16710,-8.14,20240517,12390,23.89,20240125,0.16,N,093050,5000,1462 억,,4042175,N,N,13,N,00,N
20241118,150701,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15330,760,2,5.22,863626740,57025,103.24,14660,15520,14520,18940,10200,14570,15144.70,13.82,0,-1493,14976,14772,14456,14252,13936,14875,14355,1462,4370,5000,10780,10,1,29240000,4482,5.43,0.29,12,0.20,2822.00,52543.00,16710,20240517,-8.26,12390,20240125,23.73,16710,-8.26,20240517,12390,23.73,20240125,16710,-8.26,20240517,12390,23.73,20240125,0.16,N,093050,5000,1462 억,,4042175,N,N,0,N,00,N
20241118,140704,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15360,790,2,5.42,824958450,54503,98.67,14660,15520,14520,18940,10200,14570,15136.02,13.82,0,-966,14976,14772,14456,14252,13936,14875,14355,1462,4370,5000,10780,10,1,29240000,4491,5.44,0.29,12,0.19,2822.00,52543.00,16710,20240517,-8.08,12390,20240125,23.97,16710,-8.08,20240517,12390,23.97,20240125,16710,-8.08,20240517,12390,23.97,20240125,0.16,N,093050,5000,1462 억,,4042175,N,N,0,N,00,N
20241118,130701,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15510,940,2,6.45,723464640,47906,86.73,14660,15520,14520,18940,10200,14570,15101.75,13.82,0,-86,14976,14772,14456,14252,13936,14875,14355,1462,4370,5000,10780,10,1,29240000,4535,5.50,0.30,12,0.16,2822.00,52543.00,16710,20240517,-7.18,12390,20240125,25.18,16710,-7.18,20240517,12390,25.18,20240125,16710,-7.18,20240517,12390,25.18,20240125,0.16,N,093050,5000,1462 억,,4042175,N,N,0,N,00,N
20241118,120704,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15130,560,2,3.84,505973350,33738,61.08,14660,15220,14520,18940,10200,14570,14997.14,13.82,0,916,14976,14772,14456,14252,13936,14875,14355,1462,4370,5000,10780,10,1,29240000,4424,5.36,0.29,12,0.12,2822.00,52543.00,16710,20240517,-9.46,12390,20240125,22.11,16710,-9.46,20240517,12390,22.11,20240125,16710,-9.46,20240517,12390,22.11,20240125,0.16,N,093050,5000,1462 억,,4042175,N,N,0,N,00,N
20241118,110703,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15060,490,2,3.36,377145710,25241,45.70,14660,15140,14520,18940,10200,14570,14941.79,13.82,0,2648,14976,14772,14456,14252,13936,14875,14355,1462,4370,5000,10780,10,1,29240000,4404,5.34,0.29,12,0.09,2822.00,52543.00,16710,20240517,-9.87,12390,20240125,21.55,16710,-9.87,20240517,12390,21.55,20240125,16710,-9.87,20240517,12390,21.55,20240125,0.16,N,093050,5000,1462 억,,4042175,N,N,0,N,00,N
20241118,100656,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15040,470,2,3.23,239127380,16063,29.08,14660,15050,14520,18940,10200,14570,14886.84,13.82,0,-652,14976,14772,14456,14252,13936,14875,14355,1462,4370,5000,10780,10,1,29240000,4398,5.33,0.29,12,0.05,2822.00,52543.00,16710,20240517,-9.99,12390,20240125,21.39,16710,-9.99,20240517,12390,21.39,20240125,16710,-9.99,20240517,12390,21.39,20240125,0.16,N,093050,5000,1462 억,,4042175,N,N,0,N,00,N
20241118,090655,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14640,70,2,0.48,6283590,430,0.78,14660,14660,14520,18940,10200,14570,14613.00,13.82,0,-80,14976,14772,14456,14252,13936,14875,14355,1462,4370,5000,10780,10,1,29240000,4281,5.19,0.28,12,0.00,2822.00,52543.00,16710,20240517,-12.39,12390,20240125,18.16,16710,-12.39,20240517,12390,18.16,20240125,16710,-12.39,20240517,12390,18.16,20240125,0.16,N,093050,5000,1462 억,,4042175,N,N,0,N,00,N
20241115,160716,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14570,510,2,3.63,792894580,55235,156.12,14300,14660,14140,18270,9850,14060,14354.93,13.82,0,2485,14246,14152,13966,13872,13686,14200,13920,1462,4210,5000,10400,10,1,29240000,4260,5.16,0.28,12,0.19,2822.00,52543.00,16710,20240517,-12.81,12390,20240125,17.59,16710,-12.81,20240517,12390,17.59,20240125,16710,-12.81,20240517,12390,17.59,20240125,0.16,N,093050,5000,1462 억,,4040386,N,N,18,N,00,N
20241115,150736,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14560,500,2,3.56,762351990,53141,150.20,14300,14660,14140,18270,9850,14060,14345.83,13.82,0,2799,14246,14152,13966,13872,13686,14200,13920,1462,4210,5000,10400,10,1,29240000,4257,5.16,0.28,12,0.18,2822.00,52543.00,16710,20240517,-12.87,12390,20240125,17.51,16710,-12.87,20240517,12390,17.51,20240125,16710,-12.87,20240517,12390,17.51,20240125,0.16,N,093050,5000,1462 억,,4040386,N,N,18,N,00,N
20241115,140729,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14550,490,2,3.49,718168990,50107,141.63,14300,14660,14140,18270,9850,14060,14332.71,13.82,0,2714,14246,14152,13966,13872,13686,14200,13920,1462,4210,5000,10400,10,1,29240000,4254,5.16,0.28,12,0.17,2822.00,52543.00,16710,20240517,-12.93,12390,20240125,17.43,16710,-12.93,20240517,12390,17.43,20240125,16710,-12.93,20240517,12390,17.43,20240125,0.16,N,093050,5000,1462 억,,4040386,N,N,18,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 160655 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15350 780 2 5.35 890580580 58783 106.42 14660 15520 14520 18940 10200 14570 15150.31 13.82 0 -1399 14976 14772 14456 14252 13936 14875 14355 1462 4370 5000 10780 10 1 29240000 4488 5.44 0.29 12 0.20 2822.00 52543.00 16710 20240517 -8.14 12390 20240125 23.89 16710 -8.14 20240517 12390 23.89 20240125 16710 -8.14 20240517 12390 23.89 20240125 0.16 N 093050 5000 1462 억 4042175 N N 13 N 00 N
3 20241118 150701 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15330 760 2 5.22 863626740 57025 103.24 14660 15520 14520 18940 10200 14570 15144.70 13.82 0 -1493 14976 14772 14456 14252 13936 14875 14355 1462 4370 5000 10780 10 1 29240000 4482 5.43 0.29 12 0.20 2822.00 52543.00 16710 20240517 -8.26 12390 20240125 23.73 16710 -8.26 20240517 12390 23.73 20240125 16710 -8.26 20240517 12390 23.73 20240125 0.16 N 093050 5000 1462 억 4042175 N N 0 N 00 N
4 20241118 140704 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15360 790 2 5.42 824958450 54503 98.67 14660 15520 14520 18940 10200 14570 15136.02 13.82 0 -966 14976 14772 14456 14252 13936 14875 14355 1462 4370 5000 10780 10 1 29240000 4491 5.44 0.29 12 0.19 2822.00 52543.00 16710 20240517 -8.08 12390 20240125 23.97 16710 -8.08 20240517 12390 23.97 20240125 16710 -8.08 20240517 12390 23.97 20240125 0.16 N 093050 5000 1462 억 4042175 N N 0 N 00 N
5 20241118 130701 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15510 940 2 6.45 723464640 47906 86.73 14660 15520 14520 18940 10200 14570 15101.75 13.82 0 -86 14976 14772 14456 14252 13936 14875 14355 1462 4370 5000 10780 10 1 29240000 4535 5.50 0.30 12 0.16 2822.00 52543.00 16710 20240517 -7.18 12390 20240125 25.18 16710 -7.18 20240517 12390 25.18 20240125 16710 -7.18 20240517 12390 25.18 20240125 0.16 N 093050 5000 1462 억 4042175 N N 0 N 00 N
6 20241118 120704 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15130 560 2 3.84 505973350 33738 61.08 14660 15220 14520 18940 10200 14570 14997.14 13.82 0 916 14976 14772 14456 14252 13936 14875 14355 1462 4370 5000 10780 10 1 29240000 4424 5.36 0.29 12 0.12 2822.00 52543.00 16710 20240517 -9.46 12390 20240125 22.11 16710 -9.46 20240517 12390 22.11 20240125 16710 -9.46 20240517 12390 22.11 20240125 0.16 N 093050 5000 1462 억 4042175 N N 0 N 00 N
7 20241118 110703 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15060 490 2 3.36 377145710 25241 45.70 14660 15140 14520 18940 10200 14570 14941.79 13.82 0 2648 14976 14772 14456 14252 13936 14875 14355 1462 4370 5000 10780 10 1 29240000 4404 5.34 0.29 12 0.09 2822.00 52543.00 16710 20240517 -9.87 12390 20240125 21.55 16710 -9.87 20240517 12390 21.55 20240125 16710 -9.87 20240517 12390 21.55 20240125 0.16 N 093050 5000 1462 억 4042175 N N 0 N 00 N
8 20241118 100656 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15040 470 2 3.23 239127380 16063 29.08 14660 15050 14520 18940 10200 14570 14886.84 13.82 0 -652 14976 14772 14456 14252 13936 14875 14355 1462 4370 5000 10780 10 1 29240000 4398 5.33 0.29 12 0.05 2822.00 52543.00 16710 20240517 -9.99 12390 20240125 21.39 16710 -9.99 20240517 12390 21.39 20240125 16710 -9.99 20240517 12390 21.39 20240125 0.16 N 093050 5000 1462 억 4042175 N N 0 N 00 N
9 20241118 090655 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14640 70 2 0.48 6283590 430 0.78 14660 14660 14520 18940 10200 14570 14613.00 13.82 0 -80 14976 14772 14456 14252 13936 14875 14355 1462 4370 5000 10780 10 1 29240000 4281 5.19 0.28 12 0.00 2822.00 52543.00 16710 20240517 -12.39 12390 20240125 18.16 16710 -12.39 20240517 12390 18.16 20240125 16710 -12.39 20240517 12390 18.16 20240125 0.16 N 093050 5000 1462 억 4042175 N N 0 N 00 N
10 20241115 160716 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14570 510 2 3.63 792894580 55235 156.12 14300 14660 14140 18270 9850 14060 14354.93 13.82 0 2485 14246 14152 13966 13872 13686 14200 13920 1462 4210 5000 10400 10 1 29240000 4260 5.16 0.28 12 0.19 2822.00 52543.00 16710 20240517 -12.81 12390 20240125 17.59 16710 -12.81 20240517 12390 17.59 20240125 16710 -12.81 20240517 12390 17.59 20240125 0.16 N 093050 5000 1462 억 4040386 N N 18 N 00 N
11 20241115 150736 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14560 500 2 3.56 762351990 53141 150.20 14300 14660 14140 18270 9850 14060 14345.83 13.82 0 2799 14246 14152 13966 13872 13686 14200 13920 1462 4210 5000 10400 10 1 29240000 4257 5.16 0.28 12 0.18 2822.00 52543.00 16710 20240517 -12.87 12390 20240125 17.51 16710 -12.87 20240517 12390 17.51 20240125 16710 -12.87 20240517 12390 17.51 20240125 0.16 N 093050 5000 1462 억 4040386 N N 18 N 00 N
12 20241115 140729 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 14550 490 2 3.49 718168990 50107 141.63 14300 14660 14140 18270 9850 14060 14332.71 13.82 0 2714 14246 14152 13966 13872 13686 14200 13920 1462 4210 5000 10400 10 1 29240000 4254 5.16 0.28 12 0.17 2822.00 52543.00 16710 20240517 -12.93 12390 20240125 17.43 16710 -12.93 20240517 12390 17.43 20240125 16710 -12.93 20240517 12390 17.43 20240125 0.16 N 093050 5000 1462 억 4040386 N N 18 N 00 N