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
084870/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
20241121,160651,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1200,6,2,0.50,194825442,151907,2107.19,1186,1408,1160,1552,836,1194,1283.74,1.61,0,3507,1224,1209,1200,1185,1176,1204,1180,104,358,500,810,1,1,20856819,250,3.72,0.40,12,0.73,323.00,3022.00,2060,20231115,-41.75,1129,20241115,6.29,1854,-35.28,20240409,1129,6.29,20241115,2035,-41.03,20231127,1129,6.29,20241115,0.04,N,084870,500,104 억,,335559,N,N,1,N,00,N
20241121,150706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1202,8,2,0.67,182878971,141901,1968.39,1186,1408,1160,1552,836,1194,1289.55,1.61,0,5639,1224,1209,1200,1185,1176,1204,1180,104,358,500,810,1,1,20856819,251,3.72,0.40,12,0.68,323.00,3022.00,2060,20231115,-41.65,1129,20241115,6.47,1854,-35.17,20240409,1129,6.47,20241115,2035,-40.93,20231127,1129,6.47,20241115,0.04,N,084870,500,104 억,,335559,N,N,1,N,00,N
20241121,140706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1231,37,2,3.10,154656109,118615,1645.37,1186,1408,1160,1552,836,1194,1304.92,1.61,0,6153,1224,1209,1200,1185,1176,1204,1180,104,358,500,810,1,1,20856819,257,3.81,0.41,12,0.57,323.00,3022.00,2060,20231115,-40.24,1129,20241115,9.03,1854,-33.60,20240409,1129,9.03,20241115,2035,-39.51,20231127,1129,9.03,20241115,0.04,N,084870,500,104 억,,335559,N,N,1,N,00,N
20241121,130657,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1186,-8,5,-0.67,11424499,9727,134.93,1186,1194,1160,1552,836,1194,1171.92,1.61,0,200,1224,1209,1200,1185,1176,1204,1180,104,358,500,810,1,1,20856819,247,3.67,0.39,12,0.05,323.00,3022.00,2060,20231115,-42.43,1129,20241115,5.05,1854,-36.03,20240409,1129,5.05,20241115,2035,-41.72,20231127,1129,5.05,20241115,0.04,N,084870,500,104 억,,335559,N,N,1,N,00,N
20241121,120658,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1194,0,3,0.00,11284346,9609,133.29,1186,1194,1160,1552,836,1194,1171.70,1.61,0,200,1224,1209,1200,1185,1176,1204,1180,104,358,500,810,1,1,20856819,249,3.70,0.40,12,0.05,323.00,3022.00,2060,20231115,-42.04,1129,20241115,5.76,1854,-35.60,20240409,1129,5.76,20241115,2035,-41.33,20231127,1129,5.76,20241115,0.04,N,084870,500,104 억,,335559,N,N,1,N,00,N
20241121,110701,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1172,-22,5,-1.84,8779957,7483,103.80,1186,1186,1160,1552,836,1194,1169.59,1.61,0,356,1224,1209,1200,1185,1176,1204,1180,104,358,500,810,1,1,20856819,244,3.63,0.39,12,0.04,323.00,3022.00,2060,20231115,-43.11,1129,20241115,3.81,1854,-36.79,20240409,1129,3.81,20241115,2035,-42.41,20231127,1129,3.81,20241115,0.04,N,084870,500,104 억,,335559,N,N,1,N,00,N
20241121,100703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1175,-19,5,-1.59,4444870,3749,52.00,1186,1186,1174,1552,836,1194,1181.94,1.61,0,-20,1224,1209,1200,1185,1176,1204,1180,104,358,500,810,1,1,20856819,245,3.64,0.39,12,0.02,323.00,3022.00,2060,20231115,-42.96,1129,20241115,4.07,1854,-36.62,20240409,1129,4.07,20241115,2035,-42.26,20231127,1129,4.07,20241115,0.04,N,084870,500,104 억,,335559,N,N,1,N,00,N
20241121,090701,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1186,-8,5,-0.67,2445188,2054,28.49,1186,1186,1186,1552,836,1194,1186.00,1.61,0,-18,1224,1209,1200,1185,1176,1204,1180,104,358,500,810,1,1,20856819,247,3.67,0.39,12,0.01,323.00,3022.00,2060,20231115,-42.43,1129,20241115,5.05,1854,-36.03,20240409,1129,5.05,20241115,2035,-41.72,20231127,1129,5.05,20241115,0.04,N,084870,500,104 억,,335559,N,N,1,N,00,N
20241120,160655,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1194,-29,5,-2.37,8071238,6709,34.05,1210,1215,1191,1589,857,1223,1203.05,1.61,0,-17,1285,1254,1231,1200,1177,1242,1188,104,366,500,830,1,1,20856819,249,3.70,0.40,12,0.03,323.00,3022.00,2270,20231113,-47.40,1129,20241115,5.76,1854,-35.60,20240409,1129,5.76,20241115,2035,-41.33,20231127,1129,5.76,20241115,0.04,N,084870,500,104 억,,335576,N,N,1,N,00,N
20241120,150705,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1195,-28,5,-2.29,7243796,6016,30.53,1210,1215,1191,1589,857,1223,1204.09,1.61,0,482,1285,1254,1231,1200,1177,1242,1188,104,366,500,830,1,1,20856819,249,3.70,0.40,12,0.03,323.00,3022.00,2270,20231113,-47.36,1129,20241115,5.85,1854,-35.54,20240409,1129,5.85,20241115,2035,-41.28,20231127,1129,5.85,20241115,0.04,N,084870,500,104 억,,335576,N,N,0,N,00,N
20241120,140706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1197,-26,5,-2.13,4603997,3808,19.32,1210,1215,1191,1589,857,1223,1209.03,1.61,0,482,1285,1254,1231,1200,1177,1242,1188,104,366,500,830,1,1,20856819,250,3.71,0.40,12,0.02,323.00,3022.00,2270,20231113,-47.27,1129,20241115,6.02,1854,-35.44,20240409,1129,6.02,20241115,2035,-41.18,20231127,1129,6.02,20241115,0.04,N,084870,500,104 억,,335576,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 160651 57 100.00 KOSPI 섬유.의복 N N N N N 1200 6 2 0.50 194825442 151907 2107.19 1186 1408 1160 1552 836 1194 1283.74 1.61 0 3507 1224 1209 1200 1185 1176 1204 1180 104 358 500 810 1 1 20856819 250 3.72 0.40 12 0.73 323.00 3022.00 2060 20231115 -41.75 1129 20241115 6.29 1854 -35.28 20240409 1129 6.29 20241115 2035 -41.03 20231127 1129 6.29 20241115 0.04 N 084870 500 104 억 335559 N N 1 N 00 N
3 20241121 150706 57 100.00 KOSPI 섬유.의복 N N N N N 1202 8 2 0.67 182878971 141901 1968.39 1186 1408 1160 1552 836 1194 1289.55 1.61 0 5639 1224 1209 1200 1185 1176 1204 1180 104 358 500 810 1 1 20856819 251 3.72 0.40 12 0.68 323.00 3022.00 2060 20231115 -41.65 1129 20241115 6.47 1854 -35.17 20240409 1129 6.47 20241115 2035 -40.93 20231127 1129 6.47 20241115 0.04 N 084870 500 104 억 335559 N N 1 N 00 N
4 20241121 140706 57 100.00 KOSPI 섬유.의복 N N N N N 1231 37 2 3.10 154656109 118615 1645.37 1186 1408 1160 1552 836 1194 1304.92 1.61 0 6153 1224 1209 1200 1185 1176 1204 1180 104 358 500 810 1 1 20856819 257 3.81 0.41 12 0.57 323.00 3022.00 2060 20231115 -40.24 1129 20241115 9.03 1854 -33.60 20240409 1129 9.03 20241115 2035 -39.51 20231127 1129 9.03 20241115 0.04 N 084870 500 104 억 335559 N N 1 N 00 N
5 20241121 130657 57 100.00 KOSPI 섬유.의복 N N N N N 1186 -8 5 -0.67 11424499 9727 134.93 1186 1194 1160 1552 836 1194 1171.92 1.61 0 200 1224 1209 1200 1185 1176 1204 1180 104 358 500 810 1 1 20856819 247 3.67 0.39 12 0.05 323.00 3022.00 2060 20231115 -42.43 1129 20241115 5.05 1854 -36.03 20240409 1129 5.05 20241115 2035 -41.72 20231127 1129 5.05 20241115 0.04 N 084870 500 104 억 335559 N N 1 N 00 N
6 20241121 120658 57 100.00 KOSPI 섬유.의복 N N N N N 1194 0 3 0.00 11284346 9609 133.29 1186 1194 1160 1552 836 1194 1171.70 1.61 0 200 1224 1209 1200 1185 1176 1204 1180 104 358 500 810 1 1 20856819 249 3.70 0.40 12 0.05 323.00 3022.00 2060 20231115 -42.04 1129 20241115 5.76 1854 -35.60 20240409 1129 5.76 20241115 2035 -41.33 20231127 1129 5.76 20241115 0.04 N 084870 500 104 억 335559 N N 1 N 00 N
7 20241121 110701 57 100.00 KOSPI 섬유.의복 N N N N N 1172 -22 5 -1.84 8779957 7483 103.80 1186 1186 1160 1552 836 1194 1169.59 1.61 0 356 1224 1209 1200 1185 1176 1204 1180 104 358 500 810 1 1 20856819 244 3.63 0.39 12 0.04 323.00 3022.00 2060 20231115 -43.11 1129 20241115 3.81 1854 -36.79 20240409 1129 3.81 20241115 2035 -42.41 20231127 1129 3.81 20241115 0.04 N 084870 500 104 억 335559 N N 1 N 00 N
8 20241121 100703 57 100.00 KOSPI 섬유.의복 N N N N N 1175 -19 5 -1.59 4444870 3749 52.00 1186 1186 1174 1552 836 1194 1181.94 1.61 0 -20 1224 1209 1200 1185 1176 1204 1180 104 358 500 810 1 1 20856819 245 3.64 0.39 12 0.02 323.00 3022.00 2060 20231115 -42.96 1129 20241115 4.07 1854 -36.62 20240409 1129 4.07 20241115 2035 -42.26 20231127 1129 4.07 20241115 0.04 N 084870 500 104 억 335559 N N 1 N 00 N
9 20241121 090701 57 100.00 KOSPI 섬유.의복 N N N N N 1186 -8 5 -0.67 2445188 2054 28.49 1186 1186 1186 1552 836 1194 1186.00 1.61 0 -18 1224 1209 1200 1185 1176 1204 1180 104 358 500 810 1 1 20856819 247 3.67 0.39 12 0.01 323.00 3022.00 2060 20231115 -42.43 1129 20241115 5.05 1854 -36.03 20240409 1129 5.05 20241115 2035 -41.72 20231127 1129 5.05 20241115 0.04 N 084870 500 104 억 335559 N N 1 N 00 N
10 20241120 160655 57 100.00 KOSPI 섬유.의복 N N N N N 1194 -29 5 -2.37 8071238 6709 34.05 1210 1215 1191 1589 857 1223 1203.05 1.61 0 -17 1285 1254 1231 1200 1177 1242 1188 104 366 500 830 1 1 20856819 249 3.70 0.40 12 0.03 323.00 3022.00 2270 20231113 -47.40 1129 20241115 5.76 1854 -35.60 20240409 1129 5.76 20241115 2035 -41.33 20231127 1129 5.76 20241115 0.04 N 084870 500 104 억 335576 N N 1 N 00 N
11 20241120 150705 57 100.00 KOSPI 섬유.의복 N N N N N 1195 -28 5 -2.29 7243796 6016 30.53 1210 1215 1191 1589 857 1223 1204.09 1.61 0 482 1285 1254 1231 1200 1177 1242 1188 104 366 500 830 1 1 20856819 249 3.70 0.40 12 0.03 323.00 3022.00 2270 20231113 -47.36 1129 20241115 5.85 1854 -35.54 20240409 1129 5.85 20241115 2035 -41.28 20231127 1129 5.85 20241115 0.04 N 084870 500 104 억 335576 N N 0 N 00 N
12 20241120 140706 57 100.00 KOSPI 섬유.의복 N N N N N 1197 -26 5 -2.13 4603997 3808 19.32 1210 1215 1191 1589 857 1223 1209.03 1.61 0 482 1285 1254 1231 1200 1177 1242 1188 104 366 500 830 1 1 20856819 250 3.71 0.40 12 0.02 323.00 3022.00 2270 20231113 -47.27 1129 20241115 6.02 1854 -35.44 20240409 1129 6.02 20241115 2035 -41.18 20231127 1129 6.02 20241115 0.04 N 084870 500 104 억 335576 N N 0 N 00 N