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
093240/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
20241118,160656,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1133,-22,5,-1.90,1008647663,887929,35.10,1185,1185,1068,1501,809,1155,1135.95,4.91,0,61096,1405,1280,1180,1055,955,1230,1005,171,346,500,760,1,1,34164255,387,5.53,0.46,06,2.60,205.00,2458.00,2520,20240927,-55.04,968,20240806,17.05,2520,-55.04,20240927,968,17.05,20240806,2520,-55.04,20240927,968,17.05,20240806,1.33,N,093240,500,170 억,,1679088,N,N,14,N,00,N
20241118,150702,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1135,-20,5,-1.73,985045427,867102,34.28,1185,1185,1068,1501,809,1155,1136.01,4.91,0,59028,1405,1280,1180,1055,955,1230,1005,171,346,500,760,1,1,34164255,388,5.54,0.46,06,2.54,205.00,2458.00,2520,20240927,-54.96,968,20240806,17.25,2520,-54.96,20240927,968,17.25,20240806,2520,-54.96,20240927,968,17.25,20240806,1.33,N,093240,500,170 억,,1679088,N,N,0,N,00,N
20241118,140705,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1133,-22,5,-1.90,882595448,775911,30.67,1185,1185,1068,1501,809,1155,1137.49,4.91,0,49675,1405,1280,1180,1055,955,1230,1005,171,346,500,760,1,1,34164255,387,5.53,0.46,06,2.27,205.00,2458.00,2520,20240927,-55.04,968,20240806,17.05,2520,-55.04,20240927,968,17.05,20240806,2520,-55.04,20240927,968,17.05,20240806,1.33,N,093240,500,170 억,,1679088,N,N,0,N,00,N
20241118,130701,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1145,-10,5,-0.87,807591074,709396,28.04,1185,1185,1068,1501,809,1155,1138.41,4.91,0,47192,1405,1280,1180,1055,955,1230,1005,171,346,500,760,1,1,34164255,391,5.59,0.47,06,2.08,205.00,2458.00,2520,20240927,-54.56,968,20240806,18.29,2520,-54.56,20240927,968,18.29,20240806,2520,-54.56,20240927,968,18.29,20240806,1.33,N,093240,500,170 억,,1679088,N,N,0,N,00,N
20241118,120705,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1124,-31,5,-2.68,756153025,663933,26.25,1185,1185,1068,1501,809,1155,1138.89,4.91,0,44676,1405,1280,1180,1055,955,1230,1005,171,346,500,760,1,1,34164255,384,5.48,0.46,06,1.94,205.00,2458.00,2520,20240927,-55.40,968,20240806,16.12,2520,-55.40,20240927,968,16.12,20240806,2520,-55.40,20240927,968,16.12,20240806,1.33,N,093240,500,170 억,,1679088,N,N,0,N,00,N
20241118,110703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1113,-42,5,-3.64,689870879,604762,23.91,1185,1185,1068,1501,809,1155,1140.73,4.91,0,39579,1405,1280,1180,1055,955,1230,1005,171,346,500,760,1,1,34164255,380,5.43,0.45,06,1.77,205.00,2458.00,2520,20240927,-55.83,968,20240806,14.98,2520,-55.83,20240927,968,14.98,20240806,2520,-55.83,20240927,968,14.98,20240806,1.33,N,093240,500,170 억,,1679088,N,N,0,N,00,N
20241118,100657,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1156,1,2,0.09,370744034,320820,12.68,1185,1185,1138,1501,809,1155,1155.61,4.91,0,89953,1405,1280,1180,1055,955,1230,1005,171,346,500,760,1,1,34164255,395,5.64,0.47,06,0.94,205.00,2458.00,2520,20240927,-54.13,968,20240806,19.42,2520,-54.13,20240927,968,19.42,20240806,2520,-54.13,20240927,968,19.42,20240806,1.33,N,093240,500,170 억,,1679088,N,N,0,N,00,N
20241118,090656,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1148,-7,5,-0.61,50900903,43665,1.73,1185,1185,1140,1501,809,1155,1165.78,4.91,0,-6489,1405,1280,1180,1055,955,1230,1005,171,346,500,760,1,1,34164255,392,5.60,0.47,06,0.13,205.00,2458.00,2520,20240927,-54.44,968,20240806,18.60,2520,-54.44,20240927,968,18.60,20240806,2520,-54.44,20240927,968,18.60,20240806,1.33,N,093240,500,170 억,,1679088,N,N,0,N,00,N
20241115,160717,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1155,-138,5,-10.67,2911948083,2517217,1110.64,1267,1305,1080,1680,906,1293,1156.79,4.16,0,284239,1321,1307,1281,1267,1241,1314,1274,171,387,500,850,1,1,34164255,395,5.63,0.47,06,7.37,205.00,2458.00,2520,20240927,-54.17,968,20240806,19.32,2520,-54.17,20240927,968,19.32,20240806,2520,-54.17,20240927,968,19.32,20240806,1.33,N,093240,500,170 억,,1419813,N,N,0,N,00,N
20241115,150737,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1167,-126,5,-9.74,2702188259,2334877,1030.19,1267,1305,1080,1680,906,1293,1157.28,4.16,0,268323,1321,1307,1281,1267,1241,1314,1274,171,387,500,850,1,1,34164255,399,5.69,0.47,06,6.83,205.00,2458.00,2520,20240927,-53.69,968,20240806,20.56,2520,-53.69,20240927,968,20.56,20240806,2520,-53.69,20240927,968,20.56,20240806,1.33,N,093240,500,170 억,,1419813,N,N,0,N,00,N
20241115,140730,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1215,-78,5,-6.03,2405119243,2086771,920.72,1267,1305,1080,1680,906,1293,1152.52,4.16,0,265521,1321,1307,1281,1267,1241,1314,1274,171,387,500,850,1,1,34164255,415,5.93,0.49,06,6.11,205.00,2458.00,2520,20240927,-51.79,968,20240806,25.52,2520,-51.79,20240927,968,25.52,20240806,2520,-51.79,20240927,968,25.52,20240806,1.33,N,093240,500,170 억,,1419813,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 160656 57 100.00 KOSPI 섬유.의복 N N N N N 1133 -22 5 -1.90 1008647663 887929 35.10 1185 1185 1068 1501 809 1155 1135.95 4.91 0 61096 1405 1280 1180 1055 955 1230 1005 171 346 500 760 1 1 34164255 387 5.53 0.46 06 2.60 205.00 2458.00 2520 20240927 -55.04 968 20240806 17.05 2520 -55.04 20240927 968 17.05 20240806 2520 -55.04 20240927 968 17.05 20240806 1.33 N 093240 500 170 억 1679088 N N 14 N 00 N
3 20241118 150702 57 100.00 KOSPI 섬유.의복 N N N N N 1135 -20 5 -1.73 985045427 867102 34.28 1185 1185 1068 1501 809 1155 1136.01 4.91 0 59028 1405 1280 1180 1055 955 1230 1005 171 346 500 760 1 1 34164255 388 5.54 0.46 06 2.54 205.00 2458.00 2520 20240927 -54.96 968 20240806 17.25 2520 -54.96 20240927 968 17.25 20240806 2520 -54.96 20240927 968 17.25 20240806 1.33 N 093240 500 170 억 1679088 N N 0 N 00 N
4 20241118 140705 57 100.00 KOSPI 섬유.의복 N N N N N 1133 -22 5 -1.90 882595448 775911 30.67 1185 1185 1068 1501 809 1155 1137.49 4.91 0 49675 1405 1280 1180 1055 955 1230 1005 171 346 500 760 1 1 34164255 387 5.53 0.46 06 2.27 205.00 2458.00 2520 20240927 -55.04 968 20240806 17.05 2520 -55.04 20240927 968 17.05 20240806 2520 -55.04 20240927 968 17.05 20240806 1.33 N 093240 500 170 억 1679088 N N 0 N 00 N
5 20241118 130701 57 100.00 KOSPI 섬유.의복 N N N N N 1145 -10 5 -0.87 807591074 709396 28.04 1185 1185 1068 1501 809 1155 1138.41 4.91 0 47192 1405 1280 1180 1055 955 1230 1005 171 346 500 760 1 1 34164255 391 5.59 0.47 06 2.08 205.00 2458.00 2520 20240927 -54.56 968 20240806 18.29 2520 -54.56 20240927 968 18.29 20240806 2520 -54.56 20240927 968 18.29 20240806 1.33 N 093240 500 170 억 1679088 N N 0 N 00 N
6 20241118 120705 57 100.00 KOSPI 섬유.의복 N N N N N 1124 -31 5 -2.68 756153025 663933 26.25 1185 1185 1068 1501 809 1155 1138.89 4.91 0 44676 1405 1280 1180 1055 955 1230 1005 171 346 500 760 1 1 34164255 384 5.48 0.46 06 1.94 205.00 2458.00 2520 20240927 -55.40 968 20240806 16.12 2520 -55.40 20240927 968 16.12 20240806 2520 -55.40 20240927 968 16.12 20240806 1.33 N 093240 500 170 억 1679088 N N 0 N 00 N
7 20241118 110703 57 100.00 KOSPI 섬유.의복 N N N N N 1113 -42 5 -3.64 689870879 604762 23.91 1185 1185 1068 1501 809 1155 1140.73 4.91 0 39579 1405 1280 1180 1055 955 1230 1005 171 346 500 760 1 1 34164255 380 5.43 0.45 06 1.77 205.00 2458.00 2520 20240927 -55.83 968 20240806 14.98 2520 -55.83 20240927 968 14.98 20240806 2520 -55.83 20240927 968 14.98 20240806 1.33 N 093240 500 170 억 1679088 N N 0 N 00 N
8 20241118 100657 57 100.00 KOSPI 섬유.의복 N N N N N 1156 1 2 0.09 370744034 320820 12.68 1185 1185 1138 1501 809 1155 1155.61 4.91 0 89953 1405 1280 1180 1055 955 1230 1005 171 346 500 760 1 1 34164255 395 5.64 0.47 06 0.94 205.00 2458.00 2520 20240927 -54.13 968 20240806 19.42 2520 -54.13 20240927 968 19.42 20240806 2520 -54.13 20240927 968 19.42 20240806 1.33 N 093240 500 170 억 1679088 N N 0 N 00 N
9 20241118 090656 57 100.00 KOSPI 섬유.의복 N N N N N 1148 -7 5 -0.61 50900903 43665 1.73 1185 1185 1140 1501 809 1155 1165.78 4.91 0 -6489 1405 1280 1180 1055 955 1230 1005 171 346 500 760 1 1 34164255 392 5.60 0.47 06 0.13 205.00 2458.00 2520 20240927 -54.44 968 20240806 18.60 2520 -54.44 20240927 968 18.60 20240806 2520 -54.44 20240927 968 18.60 20240806 1.33 N 093240 500 170 억 1679088 N N 0 N 00 N
10 20241115 160717 57 100.00 KOSPI 섬유.의복 N N N N N 1155 -138 5 -10.67 2911948083 2517217 1110.64 1267 1305 1080 1680 906 1293 1156.79 4.16 0 284239 1321 1307 1281 1267 1241 1314 1274 171 387 500 850 1 1 34164255 395 5.63 0.47 06 7.37 205.00 2458.00 2520 20240927 -54.17 968 20240806 19.32 2520 -54.17 20240927 968 19.32 20240806 2520 -54.17 20240927 968 19.32 20240806 1.33 N 093240 500 170 억 1419813 N N 0 N 00 N
11 20241115 150737 57 100.00 KOSPI 섬유.의복 N N N N N 1167 -126 5 -9.74 2702188259 2334877 1030.19 1267 1305 1080 1680 906 1293 1157.28 4.16 0 268323 1321 1307 1281 1267 1241 1314 1274 171 387 500 850 1 1 34164255 399 5.69 0.47 06 6.83 205.00 2458.00 2520 20240927 -53.69 968 20240806 20.56 2520 -53.69 20240927 968 20.56 20240806 2520 -53.69 20240927 968 20.56 20240806 1.33 N 093240 500 170 억 1419813 N N 0 N 00 N
12 20241115 140730 57 100.00 KOSPI 섬유.의복 N N N N N 1215 -78 5 -6.03 2405119243 2086771 920.72 1267 1305 1080 1680 906 1293 1152.52 4.16 0 265521 1321 1307 1281 1267 1241 1314 1274 171 387 500 850 1 1 34164255 415 5.93 0.49 06 6.11 205.00 2458.00 2520 20240927 -51.79 968 20240806 25.52 2520 -51.79 20240927 968 25.52 20240806 2520 -51.79 20240927 968 25.52 20240806 1.33 N 093240 500 170 억 1419813 N N 0 N 00 N