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
105630/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
20241121,160745,55,60.00,KOSPI200,신저가,섬유.의복,N,N,N,Y,60,N,13360,40,2,0.30,551151050,41287,64.22,13350,13530,13140,17310,9330,13320,13349.55,4.90,0,6644,13726,13522,13416,13212,13106,13470,13160,200,3990,500,9590,10,1,40000000,5344,4.77,0.81,12,0.10,2801.00,16450.00,25350,20240531,-47.30,13140,20241121,1.67,25350,-47.30,20240531,13140,1.67,20241121,25350,-47.30,20240531,13140,1.67,20241121,0.50,N,105630,500,200 억,,1959555,N,N,3,N,00,N
20241121,150801,55,60.00,KOSPI200,신저가,섬유.의복,N,N,N,Y,60,N,13370,50,2,0.38,519490630,38918,60.53,13350,13530,13140,17310,9330,13320,13348.63,4.90,0,6591,13726,13522,13416,13212,13106,13470,13160,200,3990,500,9590,10,1,40000000,5348,4.77,0.81,12,0.10,2801.00,16450.00,25350,20240531,-47.26,13140,20241121,1.75,25350,-47.26,20240531,13140,1.75,20241121,25350,-47.26,20240531,13140,1.75,20241121,0.50,N,105630,500,200 억,,1959555,N,N,6,N,00,N
20241121,140802,55,60.00,KOSPI200,신저가,섬유.의복,N,N,N,Y,60,N,13430,110,2,0.83,465706660,34902,54.29,13350,13530,13140,17310,9330,13320,13343.54,4.90,0,6159,13726,13522,13416,13212,13106,13470,13160,200,3990,500,9590,10,1,40000000,5372,4.79,0.82,12,0.09,2801.00,16450.00,25350,20240531,-47.02,13140,20241121,2.21,25350,-47.02,20240531,13140,2.21,20241121,25350,-47.02,20240531,13140,2.21,20241121,0.50,N,105630,500,200 억,,1959555,N,N,6,N,00,N
20241121,130753,55,60.00,KOSPI200,신저가,섬유.의복,N,N,N,Y,60,N,13400,80,2,0.60,404075130,30305,47.14,13350,13530,13140,17310,9330,13320,13333.80,4.90,0,4638,13726,13522,13416,13212,13106,13470,13160,200,3990,500,9590,10,1,40000000,5360,4.78,0.81,12,0.08,2801.00,16450.00,25350,20240531,-47.14,13140,20241121,1.98,25350,-47.14,20240531,13140,1.98,20241121,25350,-47.14,20240531,13140,1.98,20241121,0.50,N,105630,500,200 억,,1959555,N,N,6,N,00,N
20241121,120753,55,60.00,KOSPI200,신저가,섬유.의복,N,N,N,Y,60,N,13410,90,2,0.68,358422930,26899,41.84,13350,13530,13140,17310,9330,13320,13324.84,4.90,0,3523,13726,13522,13416,13212,13106,13470,13160,200,3990,500,9590,10,1,40000000,5364,4.79,0.82,12,0.07,2801.00,16450.00,25350,20240531,-47.10,13140,20241121,2.05,25350,-47.10,20240531,13140,2.05,20241121,25350,-47.10,20240531,13140,2.05,20241121,0.50,N,105630,500,200 억,,1959555,N,N,6,N,00,N
20241121,110756,55,60.00,KOSPI200,신저가,섬유.의복,N,N,N,Y,60,N,13410,90,2,0.68,272519450,20501,31.89,13350,13410,13140,17310,9330,13320,13292.44,4.90,0,1756,13726,13522,13416,13212,13106,13470,13160,200,3990,500,9590,10,1,40000000,5364,4.79,0.82,12,0.05,2801.00,16450.00,25350,20240531,-47.10,13140,20241121,2.05,25350,-47.10,20240531,13140,2.05,20241121,25350,-47.10,20240531,13140,2.05,20241121,0.50,N,105630,500,200 억,,1959555,N,N,6,N,00,N
20241121,100757,55,60.00,KOSPI200,신저가,섬유.의복,N,N,N,Y,60,N,13350,30,2,0.23,218823090,16482,25.64,13350,13350,13140,17310,9330,13320,13275.40,4.90,0,1901,13726,13522,13416,13212,13106,13470,13160,200,3990,500,9590,10,1,40000000,5340,4.77,0.81,12,0.04,2801.00,16450.00,25350,20240531,-47.34,13140,20241121,1.60,25350,-47.34,20240531,13140,1.60,20241121,25350,-47.34,20240531,13140,1.60,20241121,0.50,N,105630,500,200 억,,1959555,N,N,6,N,00,N
20241121,090757,55,60.00,KOSPI200,신저가,섬유.의복,N,N,N,Y,60,N,13240,-80,5,-0.60,79816480,6021,9.36,13350,13350,13140,17310,9330,13320,13251.78,4.90,0,-504,13726,13522,13416,13212,13106,13470,13160,200,3990,500,9590,10,1,40000000,5296,4.73,0.80,12,0.02,2801.00,16450.00,25350,20240531,-47.77,13140,20241121,0.76,25350,-47.77,20240531,13140,0.76,20241121,25350,-47.77,20240531,13140,0.76,20241121,0.50,N,105630,500,200 억,,1959555,N,N,6,N,00,N
20241120,160750,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13320,-260,5,-1.91,862480580,64225,156.30,13520,13620,13310,17650,9510,13580,13429.16,4.97,0,-16714,13786,13682,13516,13412,13246,13735,13465,200,4070,500,9770,10,1,40000000,5328,4.76,0.81,12,0.16,2801.00,16450.00,25350,20240531,-47.46,13260,20241114,0.45,25350,-47.46,20240531,13260,0.45,20241114,25350,-47.46,20240531,13260,0.45,20241114,0.49,N,105630,500,200 억,,1986981,N,N,6,N,00,N
20241120,150800,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13340,-240,5,-1.77,802372740,59716,145.32,13520,13620,13310,17650,9510,13580,13436.48,4.97,0,-16937,13786,13682,13516,13412,13246,13735,13465,200,4070,500,9770,10,1,40000000,5336,4.76,0.81,12,0.15,2801.00,16450.00,25350,20240531,-47.38,13260,20241114,0.60,25350,-47.38,20240531,13260,0.60,20241114,25350,-47.38,20240531,13260,0.60,20241114,0.49,N,105630,500,200 억,,1986981,N,N,323,N,00,N
20241120,140802,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13340,-240,5,-1.77,646677720,48035,116.90,13520,13620,13330,17650,9510,13580,13462.64,4.97,0,-18511,13786,13682,13516,13412,13246,13735,13465,200,4070,500,9770,10,1,40000000,5336,4.76,0.81,12,0.12,2801.00,16450.00,25350,20240531,-47.38,13260,20241114,0.60,25350,-47.38,20240531,13260,0.60,20241114,25350,-47.38,20240531,13260,0.60,20241114,0.49,N,105630,500,200 억,,1986981,N,N,323,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 160745 55 60.00 KOSPI200 신저가 섬유.의복 N N N Y 60 N 13360 40 2 0.30 551151050 41287 64.22 13350 13530 13140 17310 9330 13320 13349.55 4.90 0 6644 13726 13522 13416 13212 13106 13470 13160 200 3990 500 9590 10 1 40000000 5344 4.77 0.81 12 0.10 2801.00 16450.00 25350 20240531 -47.30 13140 20241121 1.67 25350 -47.30 20240531 13140 1.67 20241121 25350 -47.30 20240531 13140 1.67 20241121 0.50 N 105630 500 200 억 1959555 N N 3 N 00 N
3 20241121 150801 55 60.00 KOSPI200 신저가 섬유.의복 N N N Y 60 N 13370 50 2 0.38 519490630 38918 60.53 13350 13530 13140 17310 9330 13320 13348.63 4.90 0 6591 13726 13522 13416 13212 13106 13470 13160 200 3990 500 9590 10 1 40000000 5348 4.77 0.81 12 0.10 2801.00 16450.00 25350 20240531 -47.26 13140 20241121 1.75 25350 -47.26 20240531 13140 1.75 20241121 25350 -47.26 20240531 13140 1.75 20241121 0.50 N 105630 500 200 억 1959555 N N 6 N 00 N
4 20241121 140802 55 60.00 KOSPI200 신저가 섬유.의복 N N N Y 60 N 13430 110 2 0.83 465706660 34902 54.29 13350 13530 13140 17310 9330 13320 13343.54 4.90 0 6159 13726 13522 13416 13212 13106 13470 13160 200 3990 500 9590 10 1 40000000 5372 4.79 0.82 12 0.09 2801.00 16450.00 25350 20240531 -47.02 13140 20241121 2.21 25350 -47.02 20240531 13140 2.21 20241121 25350 -47.02 20240531 13140 2.21 20241121 0.50 N 105630 500 200 억 1959555 N N 6 N 00 N
5 20241121 130753 55 60.00 KOSPI200 신저가 섬유.의복 N N N Y 60 N 13400 80 2 0.60 404075130 30305 47.14 13350 13530 13140 17310 9330 13320 13333.80 4.90 0 4638 13726 13522 13416 13212 13106 13470 13160 200 3990 500 9590 10 1 40000000 5360 4.78 0.81 12 0.08 2801.00 16450.00 25350 20240531 -47.14 13140 20241121 1.98 25350 -47.14 20240531 13140 1.98 20241121 25350 -47.14 20240531 13140 1.98 20241121 0.50 N 105630 500 200 억 1959555 N N 6 N 00 N
6 20241121 120753 55 60.00 KOSPI200 신저가 섬유.의복 N N N Y 60 N 13410 90 2 0.68 358422930 26899 41.84 13350 13530 13140 17310 9330 13320 13324.84 4.90 0 3523 13726 13522 13416 13212 13106 13470 13160 200 3990 500 9590 10 1 40000000 5364 4.79 0.82 12 0.07 2801.00 16450.00 25350 20240531 -47.10 13140 20241121 2.05 25350 -47.10 20240531 13140 2.05 20241121 25350 -47.10 20240531 13140 2.05 20241121 0.50 N 105630 500 200 억 1959555 N N 6 N 00 N
7 20241121 110756 55 60.00 KOSPI200 신저가 섬유.의복 N N N Y 60 N 13410 90 2 0.68 272519450 20501 31.89 13350 13410 13140 17310 9330 13320 13292.44 4.90 0 1756 13726 13522 13416 13212 13106 13470 13160 200 3990 500 9590 10 1 40000000 5364 4.79 0.82 12 0.05 2801.00 16450.00 25350 20240531 -47.10 13140 20241121 2.05 25350 -47.10 20240531 13140 2.05 20241121 25350 -47.10 20240531 13140 2.05 20241121 0.50 N 105630 500 200 억 1959555 N N 6 N 00 N
8 20241121 100757 55 60.00 KOSPI200 신저가 섬유.의복 N N N Y 60 N 13350 30 2 0.23 218823090 16482 25.64 13350 13350 13140 17310 9330 13320 13275.40 4.90 0 1901 13726 13522 13416 13212 13106 13470 13160 200 3990 500 9590 10 1 40000000 5340 4.77 0.81 12 0.04 2801.00 16450.00 25350 20240531 -47.34 13140 20241121 1.60 25350 -47.34 20240531 13140 1.60 20241121 25350 -47.34 20240531 13140 1.60 20241121 0.50 N 105630 500 200 억 1959555 N N 6 N 00 N
9 20241121 090757 55 60.00 KOSPI200 신저가 섬유.의복 N N N Y 60 N 13240 -80 5 -0.60 79816480 6021 9.36 13350 13350 13140 17310 9330 13320 13251.78 4.90 0 -504 13726 13522 13416 13212 13106 13470 13160 200 3990 500 9590 10 1 40000000 5296 4.73 0.80 12 0.02 2801.00 16450.00 25350 20240531 -47.77 13140 20241121 0.76 25350 -47.77 20240531 13140 0.76 20241121 25350 -47.77 20240531 13140 0.76 20241121 0.50 N 105630 500 200 억 1959555 N N 6 N 00 N
10 20241120 160750 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13320 -260 5 -1.91 862480580 64225 156.30 13520 13620 13310 17650 9510 13580 13429.16 4.97 0 -16714 13786 13682 13516 13412 13246 13735 13465 200 4070 500 9770 10 1 40000000 5328 4.76 0.81 12 0.16 2801.00 16450.00 25350 20240531 -47.46 13260 20241114 0.45 25350 -47.46 20240531 13260 0.45 20241114 25350 -47.46 20240531 13260 0.45 20241114 0.49 N 105630 500 200 억 1986981 N N 6 N 00 N
11 20241120 150800 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13340 -240 5 -1.77 802372740 59716 145.32 13520 13620 13310 17650 9510 13580 13436.48 4.97 0 -16937 13786 13682 13516 13412 13246 13735 13465 200 4070 500 9770 10 1 40000000 5336 4.76 0.81 12 0.15 2801.00 16450.00 25350 20240531 -47.38 13260 20241114 0.60 25350 -47.38 20240531 13260 0.60 20241114 25350 -47.38 20240531 13260 0.60 20241114 0.49 N 105630 500 200 억 1986981 N N 323 N 00 N
12 20241120 140802 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13340 -240 5 -1.77 646677720 48035 116.90 13520 13620 13330 17650 9510 13580 13462.64 4.97 0 -18511 13786 13682 13516 13412 13246 13735 13465 200 4070 500 9770 10 1 40000000 5336 4.76 0.81 12 0.12 2801.00 16450.00 25350 20240531 -47.38 13260 20241114 0.60 25350 -47.38 20240531 13260 0.60 20241114 25350 -47.38 20240531 13260 0.60 20241114 0.49 N 105630 500 200 억 1986981 N N 323 N 00 N