ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008500/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
20241121,160231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12410,-80,5,-0.64,23319270,1874,84.19,12490,12560,12320,16230,8750,12490,12443.05,0.13,0,-158,12843,12666,12553,12376,12263,12635,12345,60,3740,5000,7990,10,1,1200000,149,-6.60,4.42,12,0.16,-1880.00,2810.00,21800,20240411,-43.07,10040,20240805,23.61,21800,-43.07,20240411,10040,23.61,20240805,21800,-43.07,20240411,10040,23.61,20240805,0.00,N,008500,5000,60 억,,1619,N,N,0,N,00,N
20241121,150235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12390,-100,5,-0.80,20566630,1652,74.21,12490,12560,12320,16230,8750,12490,12449.01,0.13,0,-27,12843,12666,12553,12376,12263,12635,12345,60,3740,5000,7990,10,1,1200000,149,-6.59,4.41,12,0.14,-1880.00,2810.00,21800,20240411,-43.17,10040,20240805,23.41,21800,-43.17,20240411,10040,23.41,20240805,21800,-43.17,20240411,10040,23.41,20240805,0.00,N,008500,5000,60 억,,1619,N,N,0,N,00,N
20241121,140235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12520,30,2,0.24,10226740,818,36.75,12490,12560,12450,16230,8750,12490,12502.45,0.13,0,-23,12843,12666,12553,12376,12263,12635,12345,60,3740,5000,7990,10,1,1200000,150,-6.66,4.46,12,0.07,-1880.00,2810.00,21800,20240411,-42.57,10040,20240805,24.70,21800,-42.57,20240411,10040,24.70,20240805,21800,-42.57,20240411,10040,24.70,20240805,0.00,N,008500,5000,60 억,,1619,N,N,0,N,00,N
20241121,130235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12520,30,2,0.24,9475540,758,34.05,12490,12560,12450,16230,8750,12490,12501.02,0.13,0,-23,12843,12666,12553,12376,12263,12635,12345,60,3740,5000,7990,10,1,1200000,150,-6.66,4.46,12,0.06,-1880.00,2810.00,21800,20240411,-42.57,10040,20240805,24.70,21800,-42.57,20240411,10040,24.70,20240805,21800,-42.57,20240411,10040,24.70,20240805,0.00,N,008500,5000,60 억,,1619,N,N,0,N,00,N
20241121,120233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12490,0,3,0.00,8963580,717,32.21,12490,12560,12450,16230,8750,12490,12501.85,0.13,0,-23,12843,12666,12553,12376,12263,12635,12345,60,3740,5000,7990,10,1,1200000,150,-6.64,4.44,12,0.06,-1880.00,2810.00,21800,20240411,-42.71,10040,20240805,24.40,21800,-42.71,20240411,10040,24.40,20240805,21800,-42.71,20240411,10040,24.40,20240805,0.00,N,008500,5000,60 억,,1619,N,N,0,N,00,N
20241121,110232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12520,30,2,0.24,6062270,485,21.79,12490,12560,12450,16230,8750,12490,12499.96,0.13,0,-15,12843,12666,12553,12376,12263,12635,12345,60,3740,5000,7990,10,1,1200000,150,-6.66,4.46,12,0.04,-1880.00,2810.00,21800,20240411,-42.57,10040,20240805,24.70,21800,-42.57,20240411,10040,24.70,20240805,21800,-42.57,20240411,10040,24.70,20240805,0.00,N,008500,5000,60 억,,1619,N,N,0,N,00,N
20241121,100233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12450,-40,5,-0.32,4927480,394,17.70,12490,12560,12450,16230,8750,12490,12507.21,0.13,0,-8,12843,12666,12553,12376,12263,12635,12345,60,3740,5000,7990,10,1,1200000,149,-6.62,4.43,12,0.03,-1880.00,2810.00,21800,20240411,-42.89,10040,20240805,24.00,21800,-42.89,20240411,10040,24.00,20240805,21800,-42.89,20240411,10040,24.00,20240805,0.00,N,008500,5000,60 억,,1619,N,N,0,N,00,N
20241121,090233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12550,60,2,0.48,1736530,139,6.24,12490,12550,12490,16230,8750,12490,12493.56,0.13,0,29,12843,12666,12553,12376,12263,12635,12345,60,3740,5000,7990,10,1,1200000,151,-6.68,4.47,12,0.01,-1880.00,2810.00,21800,20240411,-42.43,10040,20240805,25.00,21800,-42.43,20240411,10040,25.00,20240805,21800,-42.43,20240411,10040,25.00,20240805,0.00,N,008500,5000,60 억,,1619,N,N,0,N,00,N
20241120,160231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12490,-10,5,-0.08,27910200,2226,90.78,12490,12730,12440,16250,8750,12500,12538.27,0.19,0,-617,12820,12660,12540,12380,12260,12740,12460,60,3750,5000,8000,10,1,1200000,150,-6.64,4.44,12,0.19,-1880.00,2810.00,21800,20240411,-42.71,10040,20240805,24.40,21800,-42.71,20240411,10040,24.40,20240805,21800,-42.71,20240411,10040,24.40,20240805,0.00,N,008500,5000,60 억,,2236,N,N,0,N,00,N
20241120,150236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12500,0,3,0.00,24147060,1924,78.47,12490,12730,12440,16250,8750,12500,12550.45,0.19,0,-443,12820,12660,12540,12380,12260,12740,12460,60,3750,5000,8000,10,1,1200000,150,-6.65,4.45,12,0.16,-1880.00,2810.00,21800,20240411,-42.66,10040,20240805,24.50,21800,-42.66,20240411,10040,24.50,20240805,21800,-42.66,20240411,10040,24.50,20240805,0.00,N,008500,5000,60 억,,2236,N,N,0,N,00,N
20241120,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12490,-10,5,-0.08,15166550,1204,49.10,12490,12730,12440,16250,8750,12500,12596.80,0.19,0,-276,12820,12660,12540,12380,12260,12740,12460,60,3750,5000,8000,10,1,1200000,150,-6.64,4.44,12,0.10,-1880.00,2810.00,21800,20240411,-42.71,10040,20240805,24.40,21800,-42.71,20240411,10040,24.40,20240805,21800,-42.71,20240411,10040,24.40,20240805,0.00,N,008500,5000,60 억,,2236,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 20241121 160231 57 100.00 KOSPI 섬유.의복 N N N N N 12410 -80 5 -0.64 23319270 1874 84.19 12490 12560 12320 16230 8750 12490 12443.05 0.13 0 -158 12843 12666 12553 12376 12263 12635 12345 60 3740 5000 7990 10 1 1200000 149 -6.60 4.42 12 0.16 -1880.00 2810.00 21800 20240411 -43.07 10040 20240805 23.61 21800 -43.07 20240411 10040 23.61 20240805 21800 -43.07 20240411 10040 23.61 20240805 0.00 N 008500 5000 60 억 1619 N N 0 N 00 N
3 20241121 150235 57 100.00 KOSPI 섬유.의복 N N N N N 12390 -100 5 -0.80 20566630 1652 74.21 12490 12560 12320 16230 8750 12490 12449.01 0.13 0 -27 12843 12666 12553 12376 12263 12635 12345 60 3740 5000 7990 10 1 1200000 149 -6.59 4.41 12 0.14 -1880.00 2810.00 21800 20240411 -43.17 10040 20240805 23.41 21800 -43.17 20240411 10040 23.41 20240805 21800 -43.17 20240411 10040 23.41 20240805 0.00 N 008500 5000 60 억 1619 N N 0 N 00 N
4 20241121 140235 57 100.00 KOSPI 섬유.의복 N N N N N 12520 30 2 0.24 10226740 818 36.75 12490 12560 12450 16230 8750 12490 12502.45 0.13 0 -23 12843 12666 12553 12376 12263 12635 12345 60 3740 5000 7990 10 1 1200000 150 -6.66 4.46 12 0.07 -1880.00 2810.00 21800 20240411 -42.57 10040 20240805 24.70 21800 -42.57 20240411 10040 24.70 20240805 21800 -42.57 20240411 10040 24.70 20240805 0.00 N 008500 5000 60 억 1619 N N 0 N 00 N
5 20241121 130235 57 100.00 KOSPI 섬유.의복 N N N N N 12520 30 2 0.24 9475540 758 34.05 12490 12560 12450 16230 8750 12490 12501.02 0.13 0 -23 12843 12666 12553 12376 12263 12635 12345 60 3740 5000 7990 10 1 1200000 150 -6.66 4.46 12 0.06 -1880.00 2810.00 21800 20240411 -42.57 10040 20240805 24.70 21800 -42.57 20240411 10040 24.70 20240805 21800 -42.57 20240411 10040 24.70 20240805 0.00 N 008500 5000 60 억 1619 N N 0 N 00 N
6 20241121 120233 57 100.00 KOSPI 섬유.의복 N N N N N 12490 0 3 0.00 8963580 717 32.21 12490 12560 12450 16230 8750 12490 12501.85 0.13 0 -23 12843 12666 12553 12376 12263 12635 12345 60 3740 5000 7990 10 1 1200000 150 -6.64 4.44 12 0.06 -1880.00 2810.00 21800 20240411 -42.71 10040 20240805 24.40 21800 -42.71 20240411 10040 24.40 20240805 21800 -42.71 20240411 10040 24.40 20240805 0.00 N 008500 5000 60 억 1619 N N 0 N 00 N
7 20241121 110232 57 100.00 KOSPI 섬유.의복 N N N N N 12520 30 2 0.24 6062270 485 21.79 12490 12560 12450 16230 8750 12490 12499.96 0.13 0 -15 12843 12666 12553 12376 12263 12635 12345 60 3740 5000 7990 10 1 1200000 150 -6.66 4.46 12 0.04 -1880.00 2810.00 21800 20240411 -42.57 10040 20240805 24.70 21800 -42.57 20240411 10040 24.70 20240805 21800 -42.57 20240411 10040 24.70 20240805 0.00 N 008500 5000 60 억 1619 N N 0 N 00 N
8 20241121 100233 57 100.00 KOSPI 섬유.의복 N N N N N 12450 -40 5 -0.32 4927480 394 17.70 12490 12560 12450 16230 8750 12490 12507.21 0.13 0 -8 12843 12666 12553 12376 12263 12635 12345 60 3740 5000 7990 10 1 1200000 149 -6.62 4.43 12 0.03 -1880.00 2810.00 21800 20240411 -42.89 10040 20240805 24.00 21800 -42.89 20240411 10040 24.00 20240805 21800 -42.89 20240411 10040 24.00 20240805 0.00 N 008500 5000 60 억 1619 N N 0 N 00 N
9 20241121 090233 57 100.00 KOSPI 섬유.의복 N N N N N 12550 60 2 0.48 1736530 139 6.24 12490 12550 12490 16230 8750 12490 12493.56 0.13 0 29 12843 12666 12553 12376 12263 12635 12345 60 3740 5000 7990 10 1 1200000 151 -6.68 4.47 12 0.01 -1880.00 2810.00 21800 20240411 -42.43 10040 20240805 25.00 21800 -42.43 20240411 10040 25.00 20240805 21800 -42.43 20240411 10040 25.00 20240805 0.00 N 008500 5000 60 억 1619 N N 0 N 00 N
10 20241120 160231 57 100.00 KOSPI 섬유.의복 N N N N N 12490 -10 5 -0.08 27910200 2226 90.78 12490 12730 12440 16250 8750 12500 12538.27 0.19 0 -617 12820 12660 12540 12380 12260 12740 12460 60 3750 5000 8000 10 1 1200000 150 -6.64 4.44 12 0.19 -1880.00 2810.00 21800 20240411 -42.71 10040 20240805 24.40 21800 -42.71 20240411 10040 24.40 20240805 21800 -42.71 20240411 10040 24.40 20240805 0.00 N 008500 5000 60 억 2236 N N 0 N 00 N
11 20241120 150236 57 100.00 KOSPI 섬유.의복 N N N N N 12500 0 3 0.00 24147060 1924 78.47 12490 12730 12440 16250 8750 12500 12550.45 0.19 0 -443 12820 12660 12540 12380 12260 12740 12460 60 3750 5000 8000 10 1 1200000 150 -6.65 4.45 12 0.16 -1880.00 2810.00 21800 20240411 -42.66 10040 20240805 24.50 21800 -42.66 20240411 10040 24.50 20240805 21800 -42.66 20240411 10040 24.50 20240805 0.00 N 008500 5000 60 억 2236 N N 0 N 00 N
12 20241120 140237 57 100.00 KOSPI 섬유.의복 N N N N N 12490 -10 5 -0.08 15166550 1204 49.10 12490 12730 12440 16250 8750 12500 12596.80 0.19 0 -276 12820 12660 12540 12380 12260 12740 12460 60 3750 5000 8000 10 1 1200000 150 -6.64 4.44 12 0.10 -1880.00 2810.00 21800 20240411 -42.71 10040 20240805 24.40 21800 -42.71 20240411 10040 24.40 20240805 21800 -42.71 20240411 10040 24.40 20240805 0.00 N 008500 5000 60 억 2236 N N 0 N 00 N