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
383220/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
20241121,161211,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50400,-100,5,-0.20,3792028900,75021,123.87,50300,51300,49300,65600,35400,50500,50546.58,12.26,0,547,51966,51232,50766,50032,49566,51000,49800,38,15100,100,37370,100,1,38307075,19307,4.54,1.47,12,0.20,11096.00,34188.00,93400,20231116,-46.04,47150,20240805,6.89,89500,-43.69,20240102,47150,6.89,20240805,90800,-44.49,20231121,47150,6.89,20240805,0.53,N,383220,100,38 억,,4696904,N,N,43,N,00,N
20241121,151233,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50600,100,2,0.20,3593304900,71082,117.37,50300,51300,49300,65600,35400,50500,50551.54,12.26,0,-421,51966,51232,50766,50032,49566,51000,49800,38,15100,100,37370,100,1,38307075,19383,4.56,1.48,12,0.19,11096.00,34188.00,93400,20231116,-45.82,47150,20240805,7.32,89500,-43.46,20240102,47150,7.32,20240805,90800,-44.27,20231121,47150,7.32,20240805,0.53,N,383220,100,38 억,,4696904,N,N,50,N,00,N
20241121,141231,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50900,400,2,0.79,3085920900,61081,100.85,50300,51300,49300,65600,35400,50500,50521.78,12.26,0,-141,51966,51232,50766,50032,49566,51000,49800,38,15100,100,37370,100,1,38307075,19498,4.59,1.49,12,0.16,11096.00,34188.00,93400,20231116,-45.50,47150,20240805,7.95,89500,-43.13,20240102,47150,7.95,20240805,90800,-43.94,20231121,47150,7.95,20240805,0.53,N,383220,100,38 억,,4696904,N,N,50,N,00,N
20241121,131223,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51000,500,2,0.99,2689585100,53316,88.03,50300,51300,49300,65600,35400,50500,50446.12,12.26,0,1601,51966,51232,50766,50032,49566,51000,49800,38,15100,100,37370,100,1,38307075,19537,4.60,1.49,12,0.14,11096.00,34188.00,93400,20231116,-45.40,47150,20240805,8.17,89500,-43.02,20240102,47150,8.17,20240805,90800,-43.83,20231121,47150,8.17,20240805,0.53,N,383220,100,38 억,,4696904,N,N,50,N,00,N
20241121,121225,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51100,600,2,1.19,2405905500,47766,78.87,50300,51300,49300,65600,35400,50500,50368.58,12.26,0,656,51966,51232,50766,50032,49566,51000,49800,38,15100,100,37370,100,1,38307075,19575,4.61,1.49,12,0.12,11096.00,34188.00,93400,20231116,-45.29,47150,20240805,8.38,89500,-42.91,20240102,47150,8.38,20240805,90800,-43.72,20231121,47150,8.38,20240805,0.53,N,383220,100,38 억,,4696904,N,N,50,N,00,N
20241121,111229,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51200,700,2,1.39,1932885200,38503,63.57,50300,51200,49300,65600,35400,50500,50200.90,12.26,0,-3147,51966,51232,50766,50032,49566,51000,49800,38,15100,100,37370,100,1,38307075,19613,4.61,1.50,12,0.10,11096.00,34188.00,93400,20231116,-45.18,47150,20240805,8.59,89500,-42.79,20240102,47150,8.59,20240805,90800,-43.61,20231121,47150,8.59,20240805,0.53,N,383220,100,38 억,,4696904,N,N,50,N,00,N
20241121,101228,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50300,-200,5,-0.40,1360741200,27241,44.98,50300,50800,49300,65600,35400,50500,49951.95,12.26,0,-4878,51966,51232,50766,50032,49566,51000,49800,38,15100,100,37370,100,1,38307075,19268,4.53,1.47,12,0.07,11096.00,34188.00,93400,20231116,-46.15,47150,20240805,6.68,89500,-43.80,20240102,47150,6.68,20240805,90800,-44.60,20231121,47150,6.68,20240805,0.53,N,383220,100,38 억,,4696904,N,N,50,N,00,N
20241121,091229,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,49350,-1150,5,-2.28,508493150,10236,16.90,50300,50500,49350,65600,35400,50500,49676.94,12.26,0,-6578,51966,51232,50766,50032,49566,51000,49800,38,15100,100,37370,50,1,38307075,18905,4.45,1.44,12,0.03,11096.00,34188.00,93400,20231116,-47.16,47150,20240805,4.67,89500,-44.86,20240102,47150,4.67,20240805,90800,-45.65,20231121,47150,4.67,20240805,0.53,N,383220,100,38 억,,4696904,N,N,50,N,00,N
20241120,161217,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50500,-700,5,-1.37,3063774000,60345,85.34,51200,51500,50300,66500,35900,51200,50771.07,12.30,0,-17139,52800,52000,51300,50500,49800,51650,50150,38,15300,100,37880,100,1,38307075,19345,4.55,1.48,12,0.16,11096.00,34188.00,93500,20231113,-45.99,47150,20240805,7.10,89500,-43.58,20240102,47150,7.10,20240805,90800,-44.38,20231121,47150,7.10,20240805,0.52,N,383220,100,38 억,,4710328,N,N,50,N,00,N
20241120,151233,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50700,-500,5,-0.98,2883287800,56774,80.29,51200,51500,50300,66500,35900,51200,50785.36,12.30,0,-16511,52800,52000,51300,50500,49800,51650,50150,38,15300,100,37880,100,1,38307075,19422,4.57,1.48,12,0.15,11096.00,34188.00,93500,20231113,-45.78,47150,20240805,7.53,89500,-43.35,20240102,47150,7.53,20240805,90800,-44.16,20231121,47150,7.53,20240805,0.52,N,383220,100,38 억,,4710328,N,N,92,N,00,N
20241120,141235,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50500,-700,5,-1.37,1999316800,39330,55.62,51200,51500,50300,66500,35900,51200,50834.40,12.30,0,-14300,52800,52000,51300,50500,49800,51650,50150,38,15300,100,37880,100,1,38307075,19345,4.55,1.48,12,0.10,11096.00,34188.00,93500,20231113,-45.99,47150,20240805,7.10,89500,-43.58,20240102,47150,7.10,20240805,90800,-44.38,20231121,47150,7.10,20240805,0.52,N,383220,100,38 억,,4710328,N,N,92,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 161211 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 50400 -100 5 -0.20 3792028900 75021 123.87 50300 51300 49300 65600 35400 50500 50546.58 12.26 0 547 51966 51232 50766 50032 49566 51000 49800 38 15100 100 37370 100 1 38307075 19307 4.54 1.47 12 0.20 11096.00 34188.00 93400 20231116 -46.04 47150 20240805 6.89 89500 -43.69 20240102 47150 6.89 20240805 90800 -44.49 20231121 47150 6.89 20240805 0.53 N 383220 100 38 억 4696904 N N 43 N 00 N
3 20241121 151233 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 50600 100 2 0.20 3593304900 71082 117.37 50300 51300 49300 65600 35400 50500 50551.54 12.26 0 -421 51966 51232 50766 50032 49566 51000 49800 38 15100 100 37370 100 1 38307075 19383 4.56 1.48 12 0.19 11096.00 34188.00 93400 20231116 -45.82 47150 20240805 7.32 89500 -43.46 20240102 47150 7.32 20240805 90800 -44.27 20231121 47150 7.32 20240805 0.53 N 383220 100 38 억 4696904 N N 50 N 00 N
4 20241121 141231 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 50900 400 2 0.79 3085920900 61081 100.85 50300 51300 49300 65600 35400 50500 50521.78 12.26 0 -141 51966 51232 50766 50032 49566 51000 49800 38 15100 100 37370 100 1 38307075 19498 4.59 1.49 12 0.16 11096.00 34188.00 93400 20231116 -45.50 47150 20240805 7.95 89500 -43.13 20240102 47150 7.95 20240805 90800 -43.94 20231121 47150 7.95 20240805 0.53 N 383220 100 38 억 4696904 N N 50 N 00 N
5 20241121 131223 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 51000 500 2 0.99 2689585100 53316 88.03 50300 51300 49300 65600 35400 50500 50446.12 12.26 0 1601 51966 51232 50766 50032 49566 51000 49800 38 15100 100 37370 100 1 38307075 19537 4.60 1.49 12 0.14 11096.00 34188.00 93400 20231116 -45.40 47150 20240805 8.17 89500 -43.02 20240102 47150 8.17 20240805 90800 -43.83 20231121 47150 8.17 20240805 0.53 N 383220 100 38 억 4696904 N N 50 N 00 N
6 20241121 121225 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 51100 600 2 1.19 2405905500 47766 78.87 50300 51300 49300 65600 35400 50500 50368.58 12.26 0 656 51966 51232 50766 50032 49566 51000 49800 38 15100 100 37370 100 1 38307075 19575 4.61 1.49 12 0.12 11096.00 34188.00 93400 20231116 -45.29 47150 20240805 8.38 89500 -42.91 20240102 47150 8.38 20240805 90800 -43.72 20231121 47150 8.38 20240805 0.53 N 383220 100 38 억 4696904 N N 50 N 00 N
7 20241121 111229 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 51200 700 2 1.39 1932885200 38503 63.57 50300 51200 49300 65600 35400 50500 50200.90 12.26 0 -3147 51966 51232 50766 50032 49566 51000 49800 38 15100 100 37370 100 1 38307075 19613 4.61 1.50 12 0.10 11096.00 34188.00 93400 20231116 -45.18 47150 20240805 8.59 89500 -42.79 20240102 47150 8.59 20240805 90800 -43.61 20231121 47150 8.59 20240805 0.53 N 383220 100 38 억 4696904 N N 50 N 00 N
8 20241121 101228 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 50300 -200 5 -0.40 1360741200 27241 44.98 50300 50800 49300 65600 35400 50500 49951.95 12.26 0 -4878 51966 51232 50766 50032 49566 51000 49800 38 15100 100 37370 100 1 38307075 19268 4.53 1.47 12 0.07 11096.00 34188.00 93400 20231116 -46.15 47150 20240805 6.68 89500 -43.80 20240102 47150 6.68 20240805 90800 -44.60 20231121 47150 6.68 20240805 0.53 N 383220 100 38 억 4696904 N N 50 N 00 N
9 20241121 091229 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 49350 -1150 5 -2.28 508493150 10236 16.90 50300 50500 49350 65600 35400 50500 49676.94 12.26 0 -6578 51966 51232 50766 50032 49566 51000 49800 38 15100 100 37370 50 1 38307075 18905 4.45 1.44 12 0.03 11096.00 34188.00 93400 20231116 -47.16 47150 20240805 4.67 89500 -44.86 20240102 47150 4.67 20240805 90800 -45.65 20231121 47150 4.67 20240805 0.53 N 383220 100 38 억 4696904 N N 50 N 00 N
10 20241120 161217 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 50500 -700 5 -1.37 3063774000 60345 85.34 51200 51500 50300 66500 35900 51200 50771.07 12.30 0 -17139 52800 52000 51300 50500 49800 51650 50150 38 15300 100 37880 100 1 38307075 19345 4.55 1.48 12 0.16 11096.00 34188.00 93500 20231113 -45.99 47150 20240805 7.10 89500 -43.58 20240102 47150 7.10 20240805 90800 -44.38 20231121 47150 7.10 20240805 0.52 N 383220 100 38 억 4710328 N N 50 N 00 N
11 20241120 151233 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 50700 -500 5 -0.98 2883287800 56774 80.29 51200 51500 50300 66500 35900 51200 50785.36 12.30 0 -16511 52800 52000 51300 50500 49800 51650 50150 38 15300 100 37880 100 1 38307075 19422 4.57 1.48 12 0.15 11096.00 34188.00 93500 20231113 -45.78 47150 20240805 7.53 89500 -43.35 20240102 47150 7.53 20240805 90800 -44.16 20231121 47150 7.53 20240805 0.52 N 383220 100 38 억 4710328 N N 92 N 00 N
12 20241120 141235 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 50500 -700 5 -1.37 1999316800 39330 55.62 51200 51500 50300 66500 35900 51200 50834.40 12.30 0 -14300 52800 52000 51300 50500 49800 51650 50150 38 15300 100 37880 100 1 38307075 19345 4.55 1.48 12 0.10 11096.00 34188.00 93500 20231113 -45.99 47150 20240805 7.10 89500 -43.58 20240102 47150 7.10 20240805 90800 -44.38 20231121 47150 7.10 20240805 0.52 N 383220 100 38 억 4710328 N N 92 N 00 N