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
111110/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
20241118,160730,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8200,30,2,0.37,503953910,61552,65.00,8150,8240,8050,10620,5720,8170,8187.45,0.52,0,5272,8496,8332,8066,7902,7636,8415,7985,55,2450,500,6200,10,1,9749984,799,4.33,0.47,12,0.63,1893.00,17284.00,9020,20241031,-9.09,6400,20240805,28.12,9020,-9.09,20241031,6400,28.12,20240805,9020,-9.09,20241031,6400,28.12,20240805,2.73,N,111110,500,55 억,,50274,N,N,0,N,00,N
20241118,150738,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8200,30,2,0.37,487334590,59526,62.86,8150,8240,8050,10620,5720,8170,8186.92,0.52,0,5696,8496,8332,8066,7902,7636,8415,7985,55,2450,500,6200,10,1,9749984,799,4.33,0.47,12,0.61,1893.00,17284.00,9020,20241031,-9.09,6400,20240805,28.12,9020,-9.09,20241031,6400,28.12,20240805,9020,-9.09,20241031,6400,28.12,20240805,2.73,N,111110,500,55 억,,50274,N,N,0,N,00,N
20241118,140740,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8200,30,2,0.37,279803430,34220,36.14,8150,8220,8050,10620,5720,8170,8176.61,0.52,0,8014,8496,8332,8066,7902,7636,8415,7985,55,2450,500,6200,10,1,9749984,799,4.33,0.47,12,0.35,1893.00,17284.00,9020,20241031,-9.09,6400,20240805,28.12,9020,-9.09,20241031,6400,28.12,20240805,9020,-9.09,20241031,6400,28.12,20240805,2.73,N,111110,500,55 억,,50274,N,N,0,N,00,N
20241118,130737,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8200,30,2,0.37,250153370,30601,32.31,8150,8220,8050,10620,5720,8170,8174.68,0.52,0,7852,8496,8332,8066,7902,7636,8415,7985,55,2450,500,6200,10,1,9749984,799,4.33,0.47,12,0.31,1893.00,17284.00,9020,20241031,-9.09,6400,20240805,28.12,9020,-9.09,20241031,6400,28.12,20240805,9020,-9.09,20241031,6400,28.12,20240805,2.73,N,111110,500,55 억,,50274,N,N,0,N,00,N
20241118,120740,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8190,20,2,0.24,219097390,26807,28.31,8150,8220,8050,10620,5720,8170,8173.14,0.52,0,7096,8496,8332,8066,7902,7636,8415,7985,55,2450,500,6200,10,1,9749984,799,4.33,0.47,12,0.27,1893.00,17284.00,9020,20241031,-9.20,6400,20240805,27.97,9020,-9.20,20241031,6400,27.97,20240805,9020,-9.20,20241031,6400,27.97,20240805,2.73,N,111110,500,55 억,,50274,N,N,0,N,00,N
20241118,110740,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8180,10,2,0.12,183638940,22478,23.74,8150,8220,8050,10620,5720,8170,8169.72,0.52,0,6316,8496,8332,8066,7902,7636,8415,7985,55,2450,500,6200,10,1,9749984,798,4.32,0.47,12,0.23,1893.00,17284.00,9020,20241031,-9.31,6400,20240805,27.81,9020,-9.31,20241031,6400,27.81,20240805,9020,-9.31,20241031,6400,27.81,20240805,2.73,N,111110,500,55 억,,50274,N,N,0,N,00,N
20241118,100731,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8200,30,2,0.37,162380300,19880,20.99,8150,8220,8050,10620,5720,8170,8168.02,0.52,0,6071,8496,8332,8066,7902,7636,8415,7985,55,2450,500,6200,10,1,9749984,799,4.33,0.47,12,0.20,1893.00,17284.00,9020,20241031,-9.09,6400,20240805,28.12,9020,-9.09,20241031,6400,28.12,20240805,9020,-9.09,20241031,6400,28.12,20240805,2.73,N,111110,500,55 억,,50274,N,N,0,N,00,N
20241118,090730,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8190,20,2,0.24,26291640,3229,3.41,8150,8190,8050,10620,5720,8170,8142.35,0.52,0,-521,8496,8332,8066,7902,7636,8415,7985,55,2450,500,6200,10,1,9749984,799,4.33,0.47,12,0.03,1893.00,17284.00,9020,20241031,-9.20,6400,20240805,27.97,9020,-9.20,20241031,6400,27.97,20240805,9020,-9.20,20241031,6400,27.97,20240805,2.73,N,111110,500,55 억,,50274,N,N,0,N,00,N
20241115,160755,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8170,290,2,3.68,756347770,93789,82.25,8060,8230,7800,10240,5520,7880,8064.35,0.46,0,5168,8380,8130,7890,7640,7400,8255,7765,55,2360,500,5980,10,1,9749984,797,4.32,0.47,12,0.96,1893.00,17284.00,9020,20241031,-9.42,6400,20240805,27.66,9020,-9.42,20241031,6400,27.66,20240805,9020,-9.42,20241031,6400,27.66,20240805,2.80,N,111110,500,55 억,,45204,N,N,0,N,00,N
20241115,150817,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8190,310,2,3.93,720051430,89354,78.36,8060,8230,7800,10240,5520,7880,8058.41,0.46,0,6455,8380,8130,7890,7640,7400,8255,7765,55,2360,500,5980,10,1,9749984,799,4.33,0.47,12,0.92,1893.00,17284.00,9020,20241031,-9.20,6400,20240805,27.97,9020,-9.20,20241031,6400,27.97,20240805,9020,-9.20,20241031,6400,27.97,20240805,2.80,N,111110,500,55 억,,45204,N,N,0,N,00,N
20241115,140809,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8160,280,2,3.55,390252190,49028,42.99,8060,8160,7800,10240,5520,7880,7959.78,0.46,0,8776,8380,8130,7890,7640,7400,8255,7765,55,2360,500,5980,10,1,9749984,796,4.31,0.47,12,0.50,1893.00,17284.00,9020,20241031,-9.53,6400,20240805,27.50,9020,-9.53,20241031,6400,27.50,20240805,9020,-9.53,20241031,6400,27.50,20240805,2.80,N,111110,500,55 억,,45204,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 160730 57 100.00 KOSPI 섬유.의복 N N N N N 8200 30 2 0.37 503953910 61552 65.00 8150 8240 8050 10620 5720 8170 8187.45 0.52 0 5272 8496 8332 8066 7902 7636 8415 7985 55 2450 500 6200 10 1 9749984 799 4.33 0.47 12 0.63 1893.00 17284.00 9020 20241031 -9.09 6400 20240805 28.12 9020 -9.09 20241031 6400 28.12 20240805 9020 -9.09 20241031 6400 28.12 20240805 2.73 N 111110 500 55 억 50274 N N 0 N 00 N
3 20241118 150738 57 100.00 KOSPI 섬유.의복 N N N N N 8200 30 2 0.37 487334590 59526 62.86 8150 8240 8050 10620 5720 8170 8186.92 0.52 0 5696 8496 8332 8066 7902 7636 8415 7985 55 2450 500 6200 10 1 9749984 799 4.33 0.47 12 0.61 1893.00 17284.00 9020 20241031 -9.09 6400 20240805 28.12 9020 -9.09 20241031 6400 28.12 20240805 9020 -9.09 20241031 6400 28.12 20240805 2.73 N 111110 500 55 억 50274 N N 0 N 00 N
4 20241118 140740 57 100.00 KOSPI 섬유.의복 N N N N N 8200 30 2 0.37 279803430 34220 36.14 8150 8220 8050 10620 5720 8170 8176.61 0.52 0 8014 8496 8332 8066 7902 7636 8415 7985 55 2450 500 6200 10 1 9749984 799 4.33 0.47 12 0.35 1893.00 17284.00 9020 20241031 -9.09 6400 20240805 28.12 9020 -9.09 20241031 6400 28.12 20240805 9020 -9.09 20241031 6400 28.12 20240805 2.73 N 111110 500 55 억 50274 N N 0 N 00 N
5 20241118 130737 57 100.00 KOSPI 섬유.의복 N N N N N 8200 30 2 0.37 250153370 30601 32.31 8150 8220 8050 10620 5720 8170 8174.68 0.52 0 7852 8496 8332 8066 7902 7636 8415 7985 55 2450 500 6200 10 1 9749984 799 4.33 0.47 12 0.31 1893.00 17284.00 9020 20241031 -9.09 6400 20240805 28.12 9020 -9.09 20241031 6400 28.12 20240805 9020 -9.09 20241031 6400 28.12 20240805 2.73 N 111110 500 55 억 50274 N N 0 N 00 N
6 20241118 120740 57 100.00 KOSPI 섬유.의복 N N N N N 8190 20 2 0.24 219097390 26807 28.31 8150 8220 8050 10620 5720 8170 8173.14 0.52 0 7096 8496 8332 8066 7902 7636 8415 7985 55 2450 500 6200 10 1 9749984 799 4.33 0.47 12 0.27 1893.00 17284.00 9020 20241031 -9.20 6400 20240805 27.97 9020 -9.20 20241031 6400 27.97 20240805 9020 -9.20 20241031 6400 27.97 20240805 2.73 N 111110 500 55 억 50274 N N 0 N 00 N
7 20241118 110740 57 100.00 KOSPI 섬유.의복 N N N N N 8180 10 2 0.12 183638940 22478 23.74 8150 8220 8050 10620 5720 8170 8169.72 0.52 0 6316 8496 8332 8066 7902 7636 8415 7985 55 2450 500 6200 10 1 9749984 798 4.32 0.47 12 0.23 1893.00 17284.00 9020 20241031 -9.31 6400 20240805 27.81 9020 -9.31 20241031 6400 27.81 20240805 9020 -9.31 20241031 6400 27.81 20240805 2.73 N 111110 500 55 억 50274 N N 0 N 00 N
8 20241118 100731 57 100.00 KOSPI 섬유.의복 N N N N N 8200 30 2 0.37 162380300 19880 20.99 8150 8220 8050 10620 5720 8170 8168.02 0.52 0 6071 8496 8332 8066 7902 7636 8415 7985 55 2450 500 6200 10 1 9749984 799 4.33 0.47 12 0.20 1893.00 17284.00 9020 20241031 -9.09 6400 20240805 28.12 9020 -9.09 20241031 6400 28.12 20240805 9020 -9.09 20241031 6400 28.12 20240805 2.73 N 111110 500 55 억 50274 N N 0 N 00 N
9 20241118 090730 57 100.00 KOSPI 섬유.의복 N N N N N 8190 20 2 0.24 26291640 3229 3.41 8150 8190 8050 10620 5720 8170 8142.35 0.52 0 -521 8496 8332 8066 7902 7636 8415 7985 55 2450 500 6200 10 1 9749984 799 4.33 0.47 12 0.03 1893.00 17284.00 9020 20241031 -9.20 6400 20240805 27.97 9020 -9.20 20241031 6400 27.97 20240805 9020 -9.20 20241031 6400 27.97 20240805 2.73 N 111110 500 55 억 50274 N N 0 N 00 N
10 20241115 160755 57 100.00 KOSPI 섬유.의복 N N N N N 8170 290 2 3.68 756347770 93789 82.25 8060 8230 7800 10240 5520 7880 8064.35 0.46 0 5168 8380 8130 7890 7640 7400 8255 7765 55 2360 500 5980 10 1 9749984 797 4.32 0.47 12 0.96 1893.00 17284.00 9020 20241031 -9.42 6400 20240805 27.66 9020 -9.42 20241031 6400 27.66 20240805 9020 -9.42 20241031 6400 27.66 20240805 2.80 N 111110 500 55 억 45204 N N 0 N 00 N
11 20241115 150817 57 100.00 KOSPI 섬유.의복 N N N N N 8190 310 2 3.93 720051430 89354 78.36 8060 8230 7800 10240 5520 7880 8058.41 0.46 0 6455 8380 8130 7890 7640 7400 8255 7765 55 2360 500 5980 10 1 9749984 799 4.33 0.47 12 0.92 1893.00 17284.00 9020 20241031 -9.20 6400 20240805 27.97 9020 -9.20 20241031 6400 27.97 20240805 9020 -9.20 20241031 6400 27.97 20240805 2.80 N 111110 500 55 억 45204 N N 0 N 00 N
12 20241115 140809 57 100.00 KOSPI 섬유.의복 N N N N N 8160 280 2 3.55 390252190 49028 42.99 8060 8160 7800 10240 5520 7880 7959.78 0.46 0 8776 8380 8130 7890 7640 7400 8255 7765 55 2360 500 5980 10 1 9749984 796 4.31 0.47 12 0.50 1893.00 17284.00 9020 20241031 -9.53 6400 20240805 27.50 9020 -9.53 20241031 6400 27.50 20240805 9020 -9.53 20241031 6400 27.50 20240805 2.80 N 111110 500 55 억 45204 N N 0 N 00 N