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
011300/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
20241121,160251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,406,6,2,1.50,164726195,411308,108.28,396,408,390,520,280,400,400.49,0.63,0,-17215,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,333,-0.62,1.01,12,0.50,-657.00,402.00,1880,20231115,-78.40,376,20241114,7.98,1716,-76.34,20240115,376,7.98,20241114,1799,-77.43,20231121,376,7.98,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
20241121,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,399,-1,5,-0.25,128183146,320893,84.48,396,408,390,520,280,400,399.46,0.63,0,-3832,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,328,-0.61,0.99,12,0.39,-657.00,402.00,1880,20231115,-78.78,376,20241114,6.12,1716,-76.75,20240115,376,6.12,20241114,1799,-77.82,20231121,376,6.12,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
20241121,140255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,0,3,0.00,109933251,275322,72.48,396,408,390,520,280,400,399.29,0.63,0,-5484,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.34,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1799,-77.77,20231121,376,6.38,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
20241121,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,404,4,2,1.00,97591354,244659,64.41,396,408,390,520,280,400,398.89,0.63,0,3365,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,332,-0.61,1.00,12,0.30,-657.00,402.00,1880,20231115,-78.51,376,20241114,7.45,1716,-76.46,20240115,376,7.45,20241114,1799,-77.54,20231121,376,7.45,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
20241121,120254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,402,2,2,0.50,83584764,209896,55.26,396,408,390,520,280,400,398.22,0.63,0,4640,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,330,-0.61,1.00,12,0.26,-657.00,402.00,1880,20231115,-78.62,376,20241114,6.91,1716,-76.57,20240115,376,6.91,20241114,1799,-77.65,20231121,376,6.91,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
20241121,110254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,402,2,2,0.50,61470239,154775,40.75,396,408,390,520,280,400,397.16,0.63,0,-11404,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,330,-0.61,1.00,12,0.19,-657.00,402.00,1880,20231115,-78.62,376,20241114,6.91,1716,-76.57,20240115,376,6.91,20241114,1799,-77.65,20231121,376,6.91,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
20241121,100255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,394,-6,5,-1.50,18517433,47027,12.38,396,404,390,520,280,400,393.76,0.63,0,-10815,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,323,-0.60,0.98,12,0.06,-657.00,402.00,1880,20231115,-79.04,376,20241114,4.79,1716,-77.04,20240115,376,4.79,20241114,1799,-78.10,20231121,376,4.79,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
20241121,090254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,398,-2,5,-0.50,1864539,4715,1.24,396,398,393,520,280,400,395.45,0.63,0,-1471,416,407,396,387,376,412,392,410,120,500,270,1,1,82082598,327,-0.61,0.99,12,0.01,-657.00,402.00,1880,20231115,-78.83,376,20241114,5.85,1716,-76.81,20240115,376,5.85,20241114,1799,-77.88,20231121,376,5.85,20241114,0.00,N,011300,500,410 억,,520682,N,N,0,N,00,N
20241120,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,-2,5,-0.50,149451133,379190,138.09,397,405,385,522,282,402,394.13,0.66,0,-24038,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.46,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1864,-78.54,20231120,376,6.38,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N
20241120,150257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-7,5,-1.74,120236972,305621,111.29,397,405,385,522,282,402,393.42,0.66,0,-14057,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.37,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,545707,N,N,0,N,00,N
20241120,140257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-7,5,-1.74,112785495,286694,104.40,397,405,385,522,282,402,393.40,0.66,0,-10425,414,407,400,393,386,411,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.35,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,545707,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 160251 57 100.00 KOSPI 섬유.의복 N N N N N 406 6 2 1.50 164726195 411308 108.28 396 408 390 520 280 400 400.49 0.63 0 -17215 416 407 396 387 376 412 392 410 120 500 270 1 1 82082598 333 -0.62 1.01 12 0.50 -657.00 402.00 1880 20231115 -78.40 376 20241114 7.98 1716 -76.34 20240115 376 7.98 20241114 1799 -77.43 20231121 376 7.98 20241114 0.00 N 011300 500 410 억 520682 N N 0 N 00 N
3 20241121 150257 57 100.00 KOSPI 섬유.의복 N N N N N 399 -1 5 -0.25 128183146 320893 84.48 396 408 390 520 280 400 399.46 0.63 0 -3832 416 407 396 387 376 412 392 410 120 500 270 1 1 82082598 328 -0.61 0.99 12 0.39 -657.00 402.00 1880 20231115 -78.78 376 20241114 6.12 1716 -76.75 20240115 376 6.12 20241114 1799 -77.82 20231121 376 6.12 20241114 0.00 N 011300 500 410 억 520682 N N 0 N 00 N
4 20241121 140255 57 100.00 KOSPI 섬유.의복 N N N N N 400 0 3 0.00 109933251 275322 72.48 396 408 390 520 280 400 399.29 0.63 0 -5484 416 407 396 387 376 412 392 410 120 500 270 1 1 82082598 328 -0.61 1.00 12 0.34 -657.00 402.00 1880 20231115 -78.72 376 20241114 6.38 1716 -76.69 20240115 376 6.38 20241114 1799 -77.77 20231121 376 6.38 20241114 0.00 N 011300 500 410 억 520682 N N 0 N 00 N
5 20241121 130255 57 100.00 KOSPI 섬유.의복 N N N N N 404 4 2 1.00 97591354 244659 64.41 396 408 390 520 280 400 398.89 0.63 0 3365 416 407 396 387 376 412 392 410 120 500 270 1 1 82082598 332 -0.61 1.00 12 0.30 -657.00 402.00 1880 20231115 -78.51 376 20241114 7.45 1716 -76.46 20240115 376 7.45 20241114 1799 -77.54 20231121 376 7.45 20241114 0.00 N 011300 500 410 억 520682 N N 0 N 00 N
6 20241121 120254 57 100.00 KOSPI 섬유.의복 N N N N N 402 2 2 0.50 83584764 209896 55.26 396 408 390 520 280 400 398.22 0.63 0 4640 416 407 396 387 376 412 392 410 120 500 270 1 1 82082598 330 -0.61 1.00 12 0.26 -657.00 402.00 1880 20231115 -78.62 376 20241114 6.91 1716 -76.57 20240115 376 6.91 20241114 1799 -77.65 20231121 376 6.91 20241114 0.00 N 011300 500 410 억 520682 N N 0 N 00 N
7 20241121 110254 57 100.00 KOSPI 섬유.의복 N N N N N 402 2 2 0.50 61470239 154775 40.75 396 408 390 520 280 400 397.16 0.63 0 -11404 416 407 396 387 376 412 392 410 120 500 270 1 1 82082598 330 -0.61 1.00 12 0.19 -657.00 402.00 1880 20231115 -78.62 376 20241114 6.91 1716 -76.57 20240115 376 6.91 20241114 1799 -77.65 20231121 376 6.91 20241114 0.00 N 011300 500 410 억 520682 N N 0 N 00 N
8 20241121 100255 57 100.00 KOSPI 섬유.의복 N N N N N 394 -6 5 -1.50 18517433 47027 12.38 396 404 390 520 280 400 393.76 0.63 0 -10815 416 407 396 387 376 412 392 410 120 500 270 1 1 82082598 323 -0.60 0.98 12 0.06 -657.00 402.00 1880 20231115 -79.04 376 20241114 4.79 1716 -77.04 20240115 376 4.79 20241114 1799 -78.10 20231121 376 4.79 20241114 0.00 N 011300 500 410 억 520682 N N 0 N 00 N
9 20241121 090254 57 100.00 KOSPI 섬유.의복 N N N N N 398 -2 5 -0.50 1864539 4715 1.24 396 398 393 520 280 400 395.45 0.63 0 -1471 416 407 396 387 376 412 392 410 120 500 270 1 1 82082598 327 -0.61 0.99 12 0.01 -657.00 402.00 1880 20231115 -78.83 376 20241114 5.85 1716 -76.81 20240115 376 5.85 20241114 1799 -77.88 20231121 376 5.85 20241114 0.00 N 011300 500 410 억 520682 N N 0 N 00 N
10 20241120 160253 57 100.00 KOSPI 섬유.의복 N N N N N 400 -2 5 -0.50 149451133 379190 138.09 397 405 385 522 282 402 394.13 0.66 0 -24038 414 407 400 393 386 411 397 410 120 500 270 1 1 82082598 328 -0.61 1.00 12 0.46 -657.00 402.00 1880 20231115 -78.72 376 20241114 6.38 1716 -76.69 20240115 376 6.38 20241114 1864 -78.54 20231120 376 6.38 20241114 0.00 N 011300 500 410 억 545707 N N 0 N 00 N
11 20241120 150257 57 100.00 KOSPI 섬유.의복 N N N N N 395 -7 5 -1.74 120236972 305621 111.29 397 405 385 522 282 402 393.42 0.66 0 -14057 414 407 400 393 386 411 397 410 120 500 270 1 1 82082598 324 -0.60 0.98 12 0.37 -657.00 402.00 1880 20231115 -78.99 376 20241114 5.05 1716 -76.98 20240115 376 5.05 20241114 1864 -78.81 20231120 376 5.05 20241114 0.00 N 011300 500 410 억 545707 N N 0 N 00 N
12 20241120 140257 57 100.00 KOSPI 섬유.의복 N N N N N 395 -7 5 -1.74 112785495 286694 104.40 397 405 385 522 282 402 393.40 0.66 0 -10425 414 407 400 393 386 411 397 410 120 500 270 1 1 82082598 324 -0.60 0.98 12 0.35 -657.00 402.00 1880 20231115 -78.99 376 20241114 5.05 1716 -76.98 20240115 376 5.05 20241114 1864 -78.81 20231120 376 5.05 20241114 0.00 N 011300 500 410 억 545707 N N 0 N 00 N