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
014990/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
20241121,160311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,718,28,2,4.06,393180077,556385,161.63,700,737,680,897,483,690,706.57,0.50,0,-8132,720,705,694,679,668,699,673,376,207,500,420,1,1,75112995,539,-31.22,1.36,12,0.74,-23.00,528.00,1154,20240718,-37.78,534,20240702,34.46,1154,-37.78,20240718,534,34.46,20240702,1154,-37.78,20240718,534,34.46,20240702,0.19,N,014990,500,375 억,,377868,N,N,2,N,00,N
20241121,150316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,700,10,2,1.45,367895791,520878,151.31,700,737,680,897,483,690,706.31,0.50,0,2308,720,705,694,679,668,699,673,376,207,500,420,1,1,75112995,526,-30.43,1.33,12,0.69,-23.00,528.00,1154,20240718,-39.34,534,20240702,31.09,1154,-39.34,20240718,534,31.09,20240702,1154,-39.34,20240718,534,31.09,20240702,0.19,N,014990,500,375 억,,377868,N,N,2,N,00,N
20241121,140316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,698,8,2,1.16,217820187,312031,90.64,700,719,680,897,483,690,698.08,0.50,0,-33269,720,705,694,679,668,699,673,376,207,500,420,1,1,75112995,524,-30.35,1.32,12,0.42,-23.00,528.00,1154,20240718,-39.51,534,20240702,30.71,1154,-39.51,20240718,534,30.71,20240702,1154,-39.51,20240718,534,30.71,20240702,0.19,N,014990,500,375 억,,377868,N,N,2,N,00,N
20241121,130315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,680,-10,5,-1.45,107619396,155605,45.20,700,704,680,897,483,690,691.62,0.50,0,-38898,720,705,694,679,668,699,673,376,207,500,420,1,1,75112995,511,-29.57,1.29,12,0.21,-23.00,528.00,1154,20240718,-41.07,534,20240702,27.34,1154,-41.07,20240718,534,27.34,20240702,1154,-41.07,20240718,534,27.34,20240702,0.19,N,014990,500,375 억,,377868,N,N,2,N,00,N
20241121,120314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,688,-2,5,-0.29,88595802,127824,37.13,700,704,683,897,483,690,693.11,0.50,0,-35219,720,705,694,679,668,699,673,376,207,500,420,1,1,75112995,517,-29.91,1.30,12,0.17,-23.00,528.00,1154,20240718,-40.38,534,20240702,28.84,1154,-40.38,20240718,534,28.84,20240702,1154,-40.38,20240718,534,28.84,20240702,0.19,N,014990,500,375 억,,377868,N,N,2,N,00,N
20241121,110314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,692,2,2,0.29,73065090,105252,30.58,700,704,683,897,483,690,694.20,0.50,0,-30731,720,705,694,679,668,699,673,376,207,500,420,1,1,75112995,520,-30.09,1.31,12,0.14,-23.00,528.00,1154,20240718,-40.03,534,20240702,29.59,1154,-40.03,20240718,534,29.59,20240702,1154,-40.03,20240718,534,29.59,20240702,0.19,N,014990,500,375 억,,377868,N,N,2,N,00,N
20241121,100315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,691,1,2,0.14,54787689,78715,22.87,700,704,683,897,483,690,696.04,0.50,0,-27957,720,705,694,679,668,699,673,376,207,500,420,1,1,75112995,519,-30.04,1.31,12,0.10,-23.00,528.00,1154,20240718,-40.12,534,20240702,29.40,1154,-40.12,20240718,534,29.40,20240702,1154,-40.12,20240718,534,29.40,20240702,0.19,N,014990,500,375 억,,377868,N,N,2,N,00,N
20241121,090314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,696,6,2,0.87,13841546,19802,5.75,700,702,690,897,483,690,699.11,0.50,0,-15378,720,705,694,679,668,699,673,376,207,500,420,1,1,75112995,523,-30.26,1.32,12,0.03,-23.00,528.00,1154,20240718,-39.69,534,20240702,30.34,1154,-39.69,20240718,534,30.34,20240702,1154,-39.69,20240718,534,30.34,20240702,0.19,N,014990,500,375 억,,377868,N,N,2,N,00,N
20241120,160312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,690,-17,5,-2.40,237630232,341922,74.96,701,709,683,919,495,707,694.98,0.50,0,-915,773,739,722,688,671,731,680,376,212,500,430,1,1,75112995,518,-30.00,1.31,12,0.46,-23.00,528.00,1154,20240718,-40.21,534,20240702,29.21,1154,-40.21,20240718,534,29.21,20240702,1154,-40.21,20240718,534,29.21,20240702,0.21,N,014990,500,375 억,,376947,N,N,2,N,00,N
20241120,150317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,692,-15,5,-2.12,184391132,264612,58.01,701,709,690,919,495,707,696.84,0.50,0,-6462,773,739,722,688,671,731,680,376,212,500,430,1,1,75112995,520,-30.09,1.31,12,0.35,-23.00,528.00,1154,20240718,-40.03,534,20240702,29.59,1154,-40.03,20240718,534,29.59,20240702,1154,-40.03,20240718,534,29.59,20240702,0.21,N,014990,500,375 억,,376947,N,N,0,N,00,N
20241120,140317,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,692,-15,5,-2.12,168736826,241995,53.05,701,709,691,919,495,707,697.27,0.50,0,-5820,773,739,722,688,671,731,680,376,212,500,430,1,1,75112995,520,-30.09,1.31,12,0.32,-23.00,528.00,1154,20240718,-40.03,534,20240702,29.59,1154,-40.03,20240718,534,29.59,20240702,1154,-40.03,20240718,534,29.59,20240702,0.21,N,014990,500,375 억,,376947,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 160311 57 100.00 KOSPI 섬유.의복 N N N N N 718 28 2 4.06 393180077 556385 161.63 700 737 680 897 483 690 706.57 0.50 0 -8132 720 705 694 679 668 699 673 376 207 500 420 1 1 75112995 539 -31.22 1.36 12 0.74 -23.00 528.00 1154 20240718 -37.78 534 20240702 34.46 1154 -37.78 20240718 534 34.46 20240702 1154 -37.78 20240718 534 34.46 20240702 0.19 N 014990 500 375 억 377868 N N 2 N 00 N
3 20241121 150316 57 100.00 KOSPI 섬유.의복 N N N N N 700 10 2 1.45 367895791 520878 151.31 700 737 680 897 483 690 706.31 0.50 0 2308 720 705 694 679 668 699 673 376 207 500 420 1 1 75112995 526 -30.43 1.33 12 0.69 -23.00 528.00 1154 20240718 -39.34 534 20240702 31.09 1154 -39.34 20240718 534 31.09 20240702 1154 -39.34 20240718 534 31.09 20240702 0.19 N 014990 500 375 억 377868 N N 2 N 00 N
4 20241121 140316 57 100.00 KOSPI 섬유.의복 N N N N N 698 8 2 1.16 217820187 312031 90.64 700 719 680 897 483 690 698.08 0.50 0 -33269 720 705 694 679 668 699 673 376 207 500 420 1 1 75112995 524 -30.35 1.32 12 0.42 -23.00 528.00 1154 20240718 -39.51 534 20240702 30.71 1154 -39.51 20240718 534 30.71 20240702 1154 -39.51 20240718 534 30.71 20240702 0.19 N 014990 500 375 억 377868 N N 2 N 00 N
5 20241121 130315 57 100.00 KOSPI 섬유.의복 N N N N N 680 -10 5 -1.45 107619396 155605 45.20 700 704 680 897 483 690 691.62 0.50 0 -38898 720 705 694 679 668 699 673 376 207 500 420 1 1 75112995 511 -29.57 1.29 12 0.21 -23.00 528.00 1154 20240718 -41.07 534 20240702 27.34 1154 -41.07 20240718 534 27.34 20240702 1154 -41.07 20240718 534 27.34 20240702 0.19 N 014990 500 375 억 377868 N N 2 N 00 N
6 20241121 120314 57 100.00 KOSPI 섬유.의복 N N N N N 688 -2 5 -0.29 88595802 127824 37.13 700 704 683 897 483 690 693.11 0.50 0 -35219 720 705 694 679 668 699 673 376 207 500 420 1 1 75112995 517 -29.91 1.30 12 0.17 -23.00 528.00 1154 20240718 -40.38 534 20240702 28.84 1154 -40.38 20240718 534 28.84 20240702 1154 -40.38 20240718 534 28.84 20240702 0.19 N 014990 500 375 억 377868 N N 2 N 00 N
7 20241121 110314 57 100.00 KOSPI 섬유.의복 N N N N N 692 2 2 0.29 73065090 105252 30.58 700 704 683 897 483 690 694.20 0.50 0 -30731 720 705 694 679 668 699 673 376 207 500 420 1 1 75112995 520 -30.09 1.31 12 0.14 -23.00 528.00 1154 20240718 -40.03 534 20240702 29.59 1154 -40.03 20240718 534 29.59 20240702 1154 -40.03 20240718 534 29.59 20240702 0.19 N 014990 500 375 억 377868 N N 2 N 00 N
8 20241121 100315 57 100.00 KOSPI 섬유.의복 N N N N N 691 1 2 0.14 54787689 78715 22.87 700 704 683 897 483 690 696.04 0.50 0 -27957 720 705 694 679 668 699 673 376 207 500 420 1 1 75112995 519 -30.04 1.31 12 0.10 -23.00 528.00 1154 20240718 -40.12 534 20240702 29.40 1154 -40.12 20240718 534 29.40 20240702 1154 -40.12 20240718 534 29.40 20240702 0.19 N 014990 500 375 억 377868 N N 2 N 00 N
9 20241121 090314 57 100.00 KOSPI 섬유.의복 N N N N N 696 6 2 0.87 13841546 19802 5.75 700 702 690 897 483 690 699.11 0.50 0 -15378 720 705 694 679 668 699 673 376 207 500 420 1 1 75112995 523 -30.26 1.32 12 0.03 -23.00 528.00 1154 20240718 -39.69 534 20240702 30.34 1154 -39.69 20240718 534 30.34 20240702 1154 -39.69 20240718 534 30.34 20240702 0.19 N 014990 500 375 억 377868 N N 2 N 00 N
10 20241120 160312 57 100.00 KOSPI 섬유.의복 N N N N N 690 -17 5 -2.40 237630232 341922 74.96 701 709 683 919 495 707 694.98 0.50 0 -915 773 739 722 688 671 731 680 376 212 500 430 1 1 75112995 518 -30.00 1.31 12 0.46 -23.00 528.00 1154 20240718 -40.21 534 20240702 29.21 1154 -40.21 20240718 534 29.21 20240702 1154 -40.21 20240718 534 29.21 20240702 0.21 N 014990 500 375 억 376947 N N 2 N 00 N
11 20241120 150317 57 100.00 KOSPI 섬유.의복 N N N N N 692 -15 5 -2.12 184391132 264612 58.01 701 709 690 919 495 707 696.84 0.50 0 -6462 773 739 722 688 671 731 680 376 212 500 430 1 1 75112995 520 -30.09 1.31 12 0.35 -23.00 528.00 1154 20240718 -40.03 534 20240702 29.59 1154 -40.03 20240718 534 29.59 20240702 1154 -40.03 20240718 534 29.59 20240702 0.21 N 014990 500 375 억 376947 N N 0 N 00 N
12 20241120 140317 57 100.00 KOSPI 섬유.의복 N N N N N 692 -15 5 -2.12 168736826 241995 53.05 701 709 691 919 495 707 697.27 0.50 0 -5820 773 739 722 688 671 731 680 376 212 500 430 1 1 75112995 520 -30.09 1.31 12 0.32 -23.00 528.00 1154 20240718 -40.03 534 20240702 29.59 1154 -40.03 20240718 534 29.59 20240702 1154 -40.03 20240718 534 29.59 20240702 0.21 N 014990 500 375 억 376947 N N 0 N 00 N