ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001460/price/prices-20241201.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
20241203,160120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29950,50,2,0.17,12593250,420,109.66,29700,30200,29700,38850,20950,29900,29983.93,3.17,0,-168,30900,30400,30150,29650,29400,30275,29525,31,8950,500,19730,50,1,6246150,1871,10.62,0.47,12,0.01,2819.00,63719.00,51000,20240306,-41.27,28600,20241125,4.72,51000,-41.27,20240306,28600,4.72,20241125,510000,-94.13,20240306,28600,4.72,20241125,0.03,N,001460,500,31 억,,197707,N,N,0,N,00,N
20241203,150120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30050,150,2,0.50,6932700,231,60.31,29700,30200,29700,38850,20950,29900,30011.69,3.17,0,10,30900,30400,30150,29650,29400,30275,29525,31,8950,500,19730,50,1,6246150,1877,10.66,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.08,28600,20241125,5.07,51000,-41.08,20240306,28600,5.07,20241125,510000,-94.11,20240306,28600,5.07,20241125,0.03,N,001460,500,31 억,,197707,N,N,0,N,00,N
20241203,140120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29850,-50,5,-0.17,6572100,219,57.18,29700,30200,29700,38850,20950,29900,30009.59,3.17,0,10,30900,30400,30150,29650,29400,30275,29525,31,8950,500,19730,50,1,6246150,1864,10.59,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.47,28600,20241125,4.37,51000,-41.47,20240306,28600,4.37,20241125,510000,-94.15,20240306,28600,4.37,20241125,0.03,N,001460,500,31 억,,197707,N,N,0,N,00,N
20241203,130120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30050,150,2,0.50,6542250,218,56.92,29700,30200,29700,38850,20950,29900,30010.32,3.17,0,10,30900,30400,30150,29650,29400,30275,29525,31,8950,500,19730,50,1,6246150,1877,10.66,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.08,28600,20241125,5.07,51000,-41.08,20240306,28600,5.07,20241125,510000,-94.11,20240306,28600,5.07,20241125,0.03,N,001460,500,31 억,,197707,N,N,0,N,00,N
20241203,120122,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30000,100,2,0.33,5941400,198,51.70,29700,30200,29700,38850,20950,29900,30007.07,3.17,0,6,30900,30400,30150,29650,29400,30275,29525,31,8950,500,19730,50,1,6246150,1874,10.64,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.18,28600,20241125,4.90,51000,-41.18,20240306,28600,4.90,20241125,510000,-94.12,20240306,28600,4.90,20241125,0.03,N,001460,500,31 억,,197707,N,N,0,N,00,N
20241203,110119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30050,150,2,0.50,4054850,135,35.25,29700,30200,29700,38850,20950,29900,30035.93,3.17,0,8,30900,30400,30150,29650,29400,30275,29525,31,8950,500,19730,50,1,6246150,1877,10.66,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.08,28600,20241125,5.07,51000,-41.08,20240306,28600,5.07,20241125,510000,-94.11,20240306,28600,5.07,20241125,0.03,N,001460,500,31 억,,197707,N,N,0,N,00,N
20241203,100118,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,30100,200,2,0.67,3844450,128,33.42,29700,30200,29700,38850,20950,29900,30034.77,3.17,0,4,30900,30400,30150,29650,29400,30275,29525,31,8950,500,19730,50,1,6246150,1880,10.68,0.47,12,0.00,2819.00,63719.00,51000,20240306,-40.98,28600,20241125,5.24,51000,-40.98,20240306,28600,5.24,20241125,510000,-94.10,20240306,28600,5.24,20241125,0.03,N,001460,500,31 억,,197707,N,N,0,N,00,N
20241203,090119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29900,0,3,0.00,0,0,0.00,0,0,0,38850,20950,29900,0.00,3.17,0,0,30900,30400,30150,29650,29400,30275,29525,31,8950,500,19730,50,1,6246150,1868,10.61,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.37,28600,20241125,4.55,51000,-41.37,20240306,28600,4.55,20241125,510000,-94.14,20240306,28600,4.55,20241125,0.03,N,001460,500,31 억,,197707,N,N,0,N,00,N
20241202,160117,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29900,-300,5,-0.99,11489100,383,26.88,30650,30650,29900,39250,21150,30200,29998.16,3.17,0,-5,30966,30582,30216,29832,29466,30775,30025,31,9050,500,19930,50,1,6246150,1868,10.61,0.47,12,0.01,2819.00,63719.00,51000,20240306,-41.37,28600,20241125,4.55,51000,-41.37,20240306,28600,4.55,20241125,510000,-94.14,20240306,28600,4.55,20241125,0.03,N,001460,500,31 억,,197716,N,N,0,N,00,N
20241202,150119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29950,-250,5,-0.83,10352250,345,24.21,30650,30650,29900,39250,21150,30200,30006.52,3.17,0,-6,30966,30582,30216,29832,29466,30775,30025,31,9050,500,19930,50,1,6246150,1871,10.62,0.47,12,0.01,2819.00,63719.00,51000,20240306,-41.27,28600,20241125,4.72,51000,-41.27,20240306,28600,4.72,20241125,510000,-94.13,20240306,28600,4.72,20241125,0.03,N,001460,500,31 억,,197716,N,N,0,N,00,N
20241202,140118,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29950,-250,5,-0.83,10232450,341,23.93,30650,30650,29900,39250,21150,30200,30007.18,3.17,0,-7,30966,30582,30216,29832,29466,30775,30025,31,9050,500,19930,50,1,6246150,1871,10.62,0.47,12,0.01,2819.00,63719.00,51000,20240306,-41.27,28600,20241125,4.72,51000,-41.27,20240306,28600,4.72,20241125,510000,-94.13,20240306,28600,4.72,20241125,0.03,N,001460,500,31 억,,197716,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 20241203 160120 57 100.00 KOSPI 섬유.의복 N N N N N 29950 50 2 0.17 12593250 420 109.66 29700 30200 29700 38850 20950 29900 29983.93 3.17 0 -168 30900 30400 30150 29650 29400 30275 29525 31 8950 500 19730 50 1 6246150 1871 10.62 0.47 12 0.01 2819.00 63719.00 51000 20240306 -41.27 28600 20241125 4.72 51000 -41.27 20240306 28600 4.72 20241125 510000 -94.13 20240306 28600 4.72 20241125 0.03 N 001460 500 31 억 197707 N N 0 N 00 N
3 20241203 150120 57 100.00 KOSPI 섬유.의복 N N N N N 30050 150 2 0.50 6932700 231 60.31 29700 30200 29700 38850 20950 29900 30011.69 3.17 0 10 30900 30400 30150 29650 29400 30275 29525 31 8950 500 19730 50 1 6246150 1877 10.66 0.47 12 0.00 2819.00 63719.00 51000 20240306 -41.08 28600 20241125 5.07 51000 -41.08 20240306 28600 5.07 20241125 510000 -94.11 20240306 28600 5.07 20241125 0.03 N 001460 500 31 억 197707 N N 0 N 00 N
4 20241203 140120 57 100.00 KOSPI 섬유.의복 N N N N N 29850 -50 5 -0.17 6572100 219 57.18 29700 30200 29700 38850 20950 29900 30009.59 3.17 0 10 30900 30400 30150 29650 29400 30275 29525 31 8950 500 19730 50 1 6246150 1864 10.59 0.47 12 0.00 2819.00 63719.00 51000 20240306 -41.47 28600 20241125 4.37 51000 -41.47 20240306 28600 4.37 20241125 510000 -94.15 20240306 28600 4.37 20241125 0.03 N 001460 500 31 억 197707 N N 0 N 00 N
5 20241203 130120 57 100.00 KOSPI 섬유.의복 N N N N N 30050 150 2 0.50 6542250 218 56.92 29700 30200 29700 38850 20950 29900 30010.32 3.17 0 10 30900 30400 30150 29650 29400 30275 29525 31 8950 500 19730 50 1 6246150 1877 10.66 0.47 12 0.00 2819.00 63719.00 51000 20240306 -41.08 28600 20241125 5.07 51000 -41.08 20240306 28600 5.07 20241125 510000 -94.11 20240306 28600 5.07 20241125 0.03 N 001460 500 31 억 197707 N N 0 N 00 N
6 20241203 120122 57 100.00 KOSPI 섬유.의복 N N N N N 30000 100 2 0.33 5941400 198 51.70 29700 30200 29700 38850 20950 29900 30007.07 3.17 0 6 30900 30400 30150 29650 29400 30275 29525 31 8950 500 19730 50 1 6246150 1874 10.64 0.47 12 0.00 2819.00 63719.00 51000 20240306 -41.18 28600 20241125 4.90 51000 -41.18 20240306 28600 4.90 20241125 510000 -94.12 20240306 28600 4.90 20241125 0.03 N 001460 500 31 억 197707 N N 0 N 00 N
7 20241203 110119 57 100.00 KOSPI 섬유.의복 N N N N N 30050 150 2 0.50 4054850 135 35.25 29700 30200 29700 38850 20950 29900 30035.93 3.17 0 8 30900 30400 30150 29650 29400 30275 29525 31 8950 500 19730 50 1 6246150 1877 10.66 0.47 12 0.00 2819.00 63719.00 51000 20240306 -41.08 28600 20241125 5.07 51000 -41.08 20240306 28600 5.07 20241125 510000 -94.11 20240306 28600 5.07 20241125 0.03 N 001460 500 31 억 197707 N N 0 N 00 N
8 20241203 100118 57 100.00 KOSPI 섬유.의복 N N N N N 30100 200 2 0.67 3844450 128 33.42 29700 30200 29700 38850 20950 29900 30034.77 3.17 0 4 30900 30400 30150 29650 29400 30275 29525 31 8950 500 19730 50 1 6246150 1880 10.68 0.47 12 0.00 2819.00 63719.00 51000 20240306 -40.98 28600 20241125 5.24 51000 -40.98 20240306 28600 5.24 20241125 510000 -94.10 20240306 28600 5.24 20241125 0.03 N 001460 500 31 억 197707 N N 0 N 00 N
9 20241203 090119 57 100.00 KOSPI 섬유.의복 N N N N N 29900 0 3 0.00 0 0 0.00 0 0 0 38850 20950 29900 0.00 3.17 0 0 30900 30400 30150 29650 29400 30275 29525 31 8950 500 19730 50 1 6246150 1868 10.61 0.47 12 0.00 2819.00 63719.00 51000 20240306 -41.37 28600 20241125 4.55 51000 -41.37 20240306 28600 4.55 20241125 510000 -94.14 20240306 28600 4.55 20241125 0.03 N 001460 500 31 억 197707 N N 0 N 00 N
10 20241202 160117 57 100.00 KOSPI 섬유.의복 N N N N N 29900 -300 5 -0.99 11489100 383 26.88 30650 30650 29900 39250 21150 30200 29998.16 3.17 0 -5 30966 30582 30216 29832 29466 30775 30025 31 9050 500 19930 50 1 6246150 1868 10.61 0.47 12 0.01 2819.00 63719.00 51000 20240306 -41.37 28600 20241125 4.55 51000 -41.37 20240306 28600 4.55 20241125 510000 -94.14 20240306 28600 4.55 20241125 0.03 N 001460 500 31 억 197716 N N 0 N 00 N
11 20241202 150119 57 100.00 KOSPI 섬유.의복 N N N N N 29950 -250 5 -0.83 10352250 345 24.21 30650 30650 29900 39250 21150 30200 30006.52 3.17 0 -6 30966 30582 30216 29832 29466 30775 30025 31 9050 500 19930 50 1 6246150 1871 10.62 0.47 12 0.01 2819.00 63719.00 51000 20240306 -41.27 28600 20241125 4.72 51000 -41.27 20240306 28600 4.72 20241125 510000 -94.13 20240306 28600 4.72 20241125 0.03 N 001460 500 31 억 197716 N N 0 N 00 N
12 20241202 140118 57 100.00 KOSPI 섬유.의복 N N N N N 29950 -250 5 -0.83 10232450 341 23.93 30650 30650 29900 39250 21150 30200 30007.18 3.17 0 -7 30966 30582 30216 29832 29466 30775 30025 31 9050 500 19930 50 1 6246150 1871 10.62 0.47 12 0.01 2819.00 63719.00 51000 20240306 -41.27 28600 20241125 4.72 51000 -41.27 20240306 28600 4.72 20241125 510000 -94.13 20240306 28600 4.72 20241125 0.03 N 001460 500 31 억 197716 N N 0 N 00 N