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
105630/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
20241203,160740,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14290,430,2,3.10,587090890,41241,111.19,13990,14340,13990,18010,9710,13860,14235.65,4.86,0,19823,14546,14202,13976,13632,13406,14090,13520,200,4150,500,9970,10,1,40000000,5716,5.10,0.87,12,0.10,2801.00,16450.00,25350,20240531,-43.63,13140,20241121,8.75,25350,-43.63,20240531,13140,8.75,20241121,25350,-43.63,20240531,13140,8.75,20241121,0.47,N,105630,500,200 억,,1944340,N,N,1158,N,00,N
20241203,150805,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14310,450,2,3.25,518699780,36457,98.29,13990,14340,13990,18010,9710,13860,14227.75,4.86,0,18143,14546,14202,13976,13632,13406,14090,13520,200,4150,500,9970,10,1,40000000,5724,5.11,0.87,12,0.09,2801.00,16450.00,25350,20240531,-43.55,13140,20241121,8.90,25350,-43.55,20240531,13140,8.90,20241121,25350,-43.55,20240531,13140,8.90,20241121,0.47,N,105630,500,200 억,,1944340,N,N,29,N,00,N
20241203,140755,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14240,380,2,2.74,428517140,30124,81.22,13990,14340,13990,18010,9710,13860,14225.16,4.86,0,14266,14546,14202,13976,13632,13406,14090,13520,200,4150,500,9970,10,1,40000000,5696,5.08,0.87,12,0.08,2801.00,16450.00,25350,20240531,-43.83,13140,20241121,8.37,25350,-43.83,20240531,13140,8.37,20241121,25350,-43.83,20240531,13140,8.37,20241121,0.47,N,105630,500,200 억,,1944340,N,N,29,N,00,N
20241203,130756,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14190,330,2,2.38,394679180,27742,74.79,13990,14340,13990,18010,9710,13860,14226.83,4.86,0,13440,14546,14202,13976,13632,13406,14090,13520,200,4150,500,9970,10,1,40000000,5676,5.07,0.86,12,0.07,2801.00,16450.00,25350,20240531,-44.02,13140,20241121,7.99,25350,-44.02,20240531,13140,7.99,20241121,25350,-44.02,20240531,13140,7.99,20241121,0.47,N,105630,500,200 억,,1944340,N,N,29,N,00,N
20241203,120803,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14200,340,2,2.45,367799140,25852,69.70,13990,14340,13990,18010,9710,13860,14227.16,4.86,0,12906,14546,14202,13976,13632,13406,14090,13520,200,4150,500,9970,10,1,40000000,5680,5.07,0.86,12,0.06,2801.00,16450.00,25350,20240531,-43.98,13140,20241121,8.07,25350,-43.98,20240531,13140,8.07,20241121,25350,-43.98,20240531,13140,8.07,20241121,0.47,N,105630,500,200 억,,1944340,N,N,29,N,00,N
20241203,110747,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14210,350,2,2.53,314562950,22100,59.58,13990,14340,13990,18010,9710,13860,14233.69,4.86,0,10942,14546,14202,13976,13632,13406,14090,13520,200,4150,500,9970,10,1,40000000,5684,5.07,0.86,12,0.06,2801.00,16450.00,25350,20240531,-43.94,13140,20241121,8.14,25350,-43.94,20240531,13140,8.14,20241121,25350,-43.94,20240531,13140,8.14,20241121,0.47,N,105630,500,200 억,,1944340,N,N,29,N,00,N
20241203,100736,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14180,320,2,2.31,207662820,14582,39.31,13990,14340,13990,18010,9710,13860,14241.14,4.86,0,8361,14546,14202,13976,13632,13406,14090,13520,200,4150,500,9970,10,1,40000000,5672,5.06,0.86,12,0.04,2801.00,16450.00,25350,20240531,-44.06,13140,20241121,7.91,25350,-44.06,20240531,13140,7.91,20241121,25350,-44.06,20240531,13140,7.91,20241121,0.47,N,105630,500,200 억,,1944340,N,N,29,N,00,N
20241203,090729,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14320,460,2,3.32,118765550,8348,22.51,13990,14330,13990,18010,9710,13860,14227.00,4.86,0,5311,14546,14202,13976,13632,13406,14090,13520,200,4150,500,9970,10,1,40000000,5728,5.11,0.87,12,0.02,2801.00,16450.00,25350,20240531,-43.51,13140,20241121,8.98,25350,-43.51,20240531,13140,8.98,20241121,25350,-43.51,20240531,13140,8.98,20241121,0.47,N,105630,500,200 억,,1944340,N,N,29,N,00,N
20241202,160717,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13860,-300,5,-2.12,501079560,36051,89.81,14300,14320,13750,18400,9920,14160,13899.19,4.88,0,-4652,14560,14360,14130,13930,13700,14245,13815,200,4240,500,10190,10,1,40000000,5544,4.95,0.84,12,0.09,2801.00,16450.00,25350,20240531,-45.33,13140,20241121,5.48,25350,-45.33,20240531,13140,5.48,20241121,25350,-45.33,20240531,13140,5.48,20241121,0.47,N,105630,500,200 억,,1951424,N,N,29,N,00,N
20241202,150817,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13890,-270,5,-1.91,465280590,33469,83.37,14300,14320,13750,18400,9920,14160,13901.84,4.88,0,-4640,14560,14360,14130,13930,13700,14245,13815,200,4240,500,10190,10,1,40000000,5556,4.96,0.84,12,0.08,2801.00,16450.00,25350,20240531,-45.21,13140,20241121,5.71,25350,-45.21,20240531,13140,5.71,20241121,25350,-45.21,20240531,13140,5.71,20241121,0.47,N,105630,500,200 억,,1951424,N,N,171,N,00,N
20241202,140739,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13870,-290,5,-2.05,428864340,30844,76.84,14300,14320,13750,18400,9920,14160,13904.30,4.88,0,-3443,14560,14360,14130,13930,13700,14245,13815,200,4240,500,10190,10,1,40000000,5548,4.95,0.84,12,0.08,2801.00,16450.00,25350,20240531,-45.29,13140,20241121,5.56,25350,-45.29,20240531,13140,5.56,20241121,25350,-45.29,20240531,13140,5.56,20241121,0.47,N,105630,500,200 억,,1951424,N,N,171,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 160740 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 14290 430 2 3.10 587090890 41241 111.19 13990 14340 13990 18010 9710 13860 14235.65 4.86 0 19823 14546 14202 13976 13632 13406 14090 13520 200 4150 500 9970 10 1 40000000 5716 5.10 0.87 12 0.10 2801.00 16450.00 25350 20240531 -43.63 13140 20241121 8.75 25350 -43.63 20240531 13140 8.75 20241121 25350 -43.63 20240531 13140 8.75 20241121 0.47 N 105630 500 200 억 1944340 N N 1158 N 00 N
3 20241203 150805 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 14310 450 2 3.25 518699780 36457 98.29 13990 14340 13990 18010 9710 13860 14227.75 4.86 0 18143 14546 14202 13976 13632 13406 14090 13520 200 4150 500 9970 10 1 40000000 5724 5.11 0.87 12 0.09 2801.00 16450.00 25350 20240531 -43.55 13140 20241121 8.90 25350 -43.55 20240531 13140 8.90 20241121 25350 -43.55 20240531 13140 8.90 20241121 0.47 N 105630 500 200 억 1944340 N N 29 N 00 N
4 20241203 140755 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 14240 380 2 2.74 428517140 30124 81.22 13990 14340 13990 18010 9710 13860 14225.16 4.86 0 14266 14546 14202 13976 13632 13406 14090 13520 200 4150 500 9970 10 1 40000000 5696 5.08 0.87 12 0.08 2801.00 16450.00 25350 20240531 -43.83 13140 20241121 8.37 25350 -43.83 20240531 13140 8.37 20241121 25350 -43.83 20240531 13140 8.37 20241121 0.47 N 105630 500 200 억 1944340 N N 29 N 00 N
5 20241203 130756 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 14190 330 2 2.38 394679180 27742 74.79 13990 14340 13990 18010 9710 13860 14226.83 4.86 0 13440 14546 14202 13976 13632 13406 14090 13520 200 4150 500 9970 10 1 40000000 5676 5.07 0.86 12 0.07 2801.00 16450.00 25350 20240531 -44.02 13140 20241121 7.99 25350 -44.02 20240531 13140 7.99 20241121 25350 -44.02 20240531 13140 7.99 20241121 0.47 N 105630 500 200 억 1944340 N N 29 N 00 N
6 20241203 120803 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 14200 340 2 2.45 367799140 25852 69.70 13990 14340 13990 18010 9710 13860 14227.16 4.86 0 12906 14546 14202 13976 13632 13406 14090 13520 200 4150 500 9970 10 1 40000000 5680 5.07 0.86 12 0.06 2801.00 16450.00 25350 20240531 -43.98 13140 20241121 8.07 25350 -43.98 20240531 13140 8.07 20241121 25350 -43.98 20240531 13140 8.07 20241121 0.47 N 105630 500 200 억 1944340 N N 29 N 00 N
7 20241203 110747 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 14210 350 2 2.53 314562950 22100 59.58 13990 14340 13990 18010 9710 13860 14233.69 4.86 0 10942 14546 14202 13976 13632 13406 14090 13520 200 4150 500 9970 10 1 40000000 5684 5.07 0.86 12 0.06 2801.00 16450.00 25350 20240531 -43.94 13140 20241121 8.14 25350 -43.94 20240531 13140 8.14 20241121 25350 -43.94 20240531 13140 8.14 20241121 0.47 N 105630 500 200 억 1944340 N N 29 N 00 N
8 20241203 100736 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 14180 320 2 2.31 207662820 14582 39.31 13990 14340 13990 18010 9710 13860 14241.14 4.86 0 8361 14546 14202 13976 13632 13406 14090 13520 200 4150 500 9970 10 1 40000000 5672 5.06 0.86 12 0.04 2801.00 16450.00 25350 20240531 -44.06 13140 20241121 7.91 25350 -44.06 20240531 13140 7.91 20241121 25350 -44.06 20240531 13140 7.91 20241121 0.47 N 105630 500 200 억 1944340 N N 29 N 00 N
9 20241203 090729 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 14320 460 2 3.32 118765550 8348 22.51 13990 14330 13990 18010 9710 13860 14227.00 4.86 0 5311 14546 14202 13976 13632 13406 14090 13520 200 4150 500 9970 10 1 40000000 5728 5.11 0.87 12 0.02 2801.00 16450.00 25350 20240531 -43.51 13140 20241121 8.98 25350 -43.51 20240531 13140 8.98 20241121 25350 -43.51 20240531 13140 8.98 20241121 0.47 N 105630 500 200 억 1944340 N N 29 N 00 N
10 20241202 160717 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13860 -300 5 -2.12 501079560 36051 89.81 14300 14320 13750 18400 9920 14160 13899.19 4.88 0 -4652 14560 14360 14130 13930 13700 14245 13815 200 4240 500 10190 10 1 40000000 5544 4.95 0.84 12 0.09 2801.00 16450.00 25350 20240531 -45.33 13140 20241121 5.48 25350 -45.33 20240531 13140 5.48 20241121 25350 -45.33 20240531 13140 5.48 20241121 0.47 N 105630 500 200 억 1951424 N N 29 N 00 N
11 20241202 150817 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13890 -270 5 -1.91 465280590 33469 83.37 14300 14320 13750 18400 9920 14160 13901.84 4.88 0 -4640 14560 14360 14130 13930 13700 14245 13815 200 4240 500 10190 10 1 40000000 5556 4.96 0.84 12 0.08 2801.00 16450.00 25350 20240531 -45.21 13140 20241121 5.71 25350 -45.21 20240531 13140 5.71 20241121 25350 -45.21 20240531 13140 5.71 20241121 0.47 N 105630 500 200 억 1951424 N N 171 N 00 N
12 20241202 140739 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13870 -290 5 -2.05 428864340 30844 76.84 14300 14320 13750 18400 9920 14160 13904.30 4.88 0 -3443 14560 14360 14130 13930 13700 14245 13815 200 4240 500 10190 10 1 40000000 5548 4.95 0.84 12 0.08 2801.00 16450.00 25350 20240531 -45.29 13140 20241121 5.56 25350 -45.29 20240531 13140 5.56 20241121 25350 -45.29 20240531 13140 5.56 20241121 0.47 N 105630 500 200 억 1951424 N N 171 N 00 N