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
383220/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
20241203,161157,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52500,1800,2,3.55,4364222400,83060,68.86,51300,53400,51300,65900,35500,50700,52543.04,12.12,0,26491,55233,52966,51733,49466,48233,52350,48850,38,15200,100,37510,100,1,38307075,20111,4.73,1.54,12,0.22,11096.00,34188.00,90500,20231220,-41.99,47150,20240805,11.35,89500,-41.34,20240102,47150,11.35,20240805,90500,-41.99,20231220,47150,11.35,20240805,0.53,N,383220,100,38 억,,4642409,N,N,1565,N,00,N
20241203,151243,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52400,1700,2,3.35,4159625900,79158,65.63,51300,53400,51300,65900,35500,50700,52548.40,12.12,0,25237,55233,52966,51733,49466,48233,52350,48850,38,15200,100,37510,100,1,38307075,20073,4.72,1.53,12,0.21,11096.00,34188.00,90500,20231220,-42.10,47150,20240805,11.13,89500,-41.45,20240102,47150,11.13,20240805,90500,-42.10,20231220,47150,11.13,20240805,0.53,N,383220,100,38 억,,4642409,N,N,49,N,00,N
20241203,141218,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52400,1700,2,3.35,3641616000,69283,57.44,51300,53400,51300,65900,35500,50700,52561.47,12.12,0,22411,55233,52966,51733,49466,48233,52350,48850,38,15200,100,37510,100,1,38307075,20073,4.72,1.53,12,0.18,11096.00,34188.00,90500,20231220,-42.10,47150,20240805,11.13,89500,-41.45,20240102,47150,11.13,20240805,90500,-42.10,20231220,47150,11.13,20240805,0.53,N,383220,100,38 억,,4642409,N,N,49,N,00,N
20241203,131217,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,53100,2400,2,4.73,3257399200,61991,51.39,51300,53400,51300,65900,35500,50700,52546.32,12.12,0,20584,55233,52966,51733,49466,48233,52350,48850,38,15200,100,37510,100,1,38307075,20341,4.79,1.55,12,0.16,11096.00,34188.00,90500,20231220,-41.33,47150,20240805,12.62,89500,-40.67,20240102,47150,12.62,20240805,90500,-41.33,20231220,47150,12.62,20240805,0.53,N,383220,100,38 억,,4642409,N,N,49,N,00,N
20241203,121238,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52900,2200,2,4.34,2793683200,53259,44.16,51300,53200,51300,65900,35500,50700,52454.67,12.12,0,19955,55233,52966,51733,49466,48233,52350,48850,38,15200,100,37510,100,1,38307075,20264,4.77,1.55,12,0.14,11096.00,34188.00,90500,20231220,-41.55,47150,20240805,12.20,89500,-40.89,20240102,47150,12.20,20240805,90500,-41.55,20231220,47150,12.20,20240805,0.53,N,383220,100,38 억,,4642409,N,N,49,N,00,N
20241203,111208,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52500,1800,2,3.55,2278657200,43466,36.04,51300,53200,51300,65900,35500,50700,52423.90,12.12,0,19078,55233,52966,51733,49466,48233,52350,48850,38,15200,100,37510,100,1,38307075,20111,4.73,1.54,12,0.11,11096.00,34188.00,90500,20231220,-41.99,47150,20240805,11.35,89500,-41.34,20240102,47150,11.35,20240805,90500,-41.99,20231220,47150,11.35,20240805,0.53,N,383220,100,38 억,,4642409,N,N,49,N,00,N
20241203,101156,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52800,2100,2,4.14,1665245600,31846,26.40,51300,53000,51300,65900,35500,50700,52290.57,12.12,0,16146,55233,52966,51733,49466,48233,52350,48850,38,15200,100,37510,100,1,38307075,20226,4.76,1.54,12,0.08,11096.00,34188.00,90500,20231220,-41.66,47150,20240805,11.98,89500,-41.01,20240102,47150,11.98,20240805,90500,-41.66,20231220,47150,11.98,20240805,0.53,N,383220,100,38 억,,4642409,N,N,49,N,00,N
20241203,091145,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52500,1800,2,3.55,652450700,12564,10.42,51300,52500,51300,65900,35500,50700,51930.17,12.12,0,5680,55233,52966,51733,49466,48233,52350,48850,38,15200,100,37510,100,1,38307075,20111,4.73,1.54,12,0.03,11096.00,34188.00,90500,20231220,-41.99,47150,20240805,11.35,89500,-41.34,20240102,47150,11.35,20240805,90500,-41.99,20231220,47150,11.35,20240805,0.53,N,383220,100,38 억,,4642409,N,N,49,N,00,N
20241202,161127,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50700,-2800,5,-5.23,6209281000,120100,109.77,54000,54000,50500,69500,37500,53500,51701.44,12.15,0,-14761,54966,54232,52766,52032,50566,54600,52400,38,16000,100,39590,100,1,38307075,19422,4.57,1.48,12,0.31,11096.00,34188.00,90500,20231220,-43.98,47150,20240805,7.53,89500,-43.35,20240102,47150,7.53,20240805,90500,-43.98,20231220,47150,7.53,20240805,0.55,N,383220,100,38 억,,4654921,N,N,49,N,00,N
20241202,151339,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50900,-2600,5,-4.86,5906621500,114133,104.32,54000,54000,50500,69500,37500,53500,51752.09,12.15,0,-15325,54966,54232,52766,52032,50566,54600,52400,38,16000,100,39590,100,1,38307075,19498,4.59,1.49,12,0.30,11096.00,34188.00,90500,20231220,-43.76,47150,20240805,7.95,89500,-43.13,20240102,47150,7.95,20240805,90500,-43.76,20231220,47150,7.95,20240805,0.55,N,383220,100,38 억,,4654921,N,N,8,N,00,N
20241202,141224,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51900,-1600,5,-2.99,4043372400,77731,71.05,54000,54000,51200,69500,37500,53500,52017.50,12.15,0,-15377,54966,54232,52766,52032,50566,54600,52400,38,16000,100,39590,100,1,38307075,19881,4.68,1.52,12,0.20,11096.00,34188.00,90500,20231220,-42.65,47150,20240805,10.07,89500,-42.01,20240102,47150,10.07,20240805,90500,-42.65,20231220,47150,10.07,20240805,0.55,N,383220,100,38 억,,4654921,N,N,8,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 161157 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52500 1800 2 3.55 4364222400 83060 68.86 51300 53400 51300 65900 35500 50700 52543.04 12.12 0 26491 55233 52966 51733 49466 48233 52350 48850 38 15200 100 37510 100 1 38307075 20111 4.73 1.54 12 0.22 11096.00 34188.00 90500 20231220 -41.99 47150 20240805 11.35 89500 -41.34 20240102 47150 11.35 20240805 90500 -41.99 20231220 47150 11.35 20240805 0.53 N 383220 100 38 억 4642409 N N 1565 N 00 N
3 20241203 151243 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52400 1700 2 3.35 4159625900 79158 65.63 51300 53400 51300 65900 35500 50700 52548.40 12.12 0 25237 55233 52966 51733 49466 48233 52350 48850 38 15200 100 37510 100 1 38307075 20073 4.72 1.53 12 0.21 11096.00 34188.00 90500 20231220 -42.10 47150 20240805 11.13 89500 -41.45 20240102 47150 11.13 20240805 90500 -42.10 20231220 47150 11.13 20240805 0.53 N 383220 100 38 억 4642409 N N 49 N 00 N
4 20241203 141218 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52400 1700 2 3.35 3641616000 69283 57.44 51300 53400 51300 65900 35500 50700 52561.47 12.12 0 22411 55233 52966 51733 49466 48233 52350 48850 38 15200 100 37510 100 1 38307075 20073 4.72 1.53 12 0.18 11096.00 34188.00 90500 20231220 -42.10 47150 20240805 11.13 89500 -41.45 20240102 47150 11.13 20240805 90500 -42.10 20231220 47150 11.13 20240805 0.53 N 383220 100 38 억 4642409 N N 49 N 00 N
5 20241203 131217 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 53100 2400 2 4.73 3257399200 61991 51.39 51300 53400 51300 65900 35500 50700 52546.32 12.12 0 20584 55233 52966 51733 49466 48233 52350 48850 38 15200 100 37510 100 1 38307075 20341 4.79 1.55 12 0.16 11096.00 34188.00 90500 20231220 -41.33 47150 20240805 12.62 89500 -40.67 20240102 47150 12.62 20240805 90500 -41.33 20231220 47150 12.62 20240805 0.53 N 383220 100 38 억 4642409 N N 49 N 00 N
6 20241203 121238 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52900 2200 2 4.34 2793683200 53259 44.16 51300 53200 51300 65900 35500 50700 52454.67 12.12 0 19955 55233 52966 51733 49466 48233 52350 48850 38 15200 100 37510 100 1 38307075 20264 4.77 1.55 12 0.14 11096.00 34188.00 90500 20231220 -41.55 47150 20240805 12.20 89500 -40.89 20240102 47150 12.20 20240805 90500 -41.55 20231220 47150 12.20 20240805 0.53 N 383220 100 38 억 4642409 N N 49 N 00 N
7 20241203 111208 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52500 1800 2 3.55 2278657200 43466 36.04 51300 53200 51300 65900 35500 50700 52423.90 12.12 0 19078 55233 52966 51733 49466 48233 52350 48850 38 15200 100 37510 100 1 38307075 20111 4.73 1.54 12 0.11 11096.00 34188.00 90500 20231220 -41.99 47150 20240805 11.35 89500 -41.34 20240102 47150 11.35 20240805 90500 -41.99 20231220 47150 11.35 20240805 0.53 N 383220 100 38 억 4642409 N N 49 N 00 N
8 20241203 101156 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52800 2100 2 4.14 1665245600 31846 26.40 51300 53000 51300 65900 35500 50700 52290.57 12.12 0 16146 55233 52966 51733 49466 48233 52350 48850 38 15200 100 37510 100 1 38307075 20226 4.76 1.54 12 0.08 11096.00 34188.00 90500 20231220 -41.66 47150 20240805 11.98 89500 -41.01 20240102 47150 11.98 20240805 90500 -41.66 20231220 47150 11.98 20240805 0.53 N 383220 100 38 억 4642409 N N 49 N 00 N
9 20241203 091145 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52500 1800 2 3.55 652450700 12564 10.42 51300 52500 51300 65900 35500 50700 51930.17 12.12 0 5680 55233 52966 51733 49466 48233 52350 48850 38 15200 100 37510 100 1 38307075 20111 4.73 1.54 12 0.03 11096.00 34188.00 90500 20231220 -41.99 47150 20240805 11.35 89500 -41.34 20240102 47150 11.35 20240805 90500 -41.99 20231220 47150 11.35 20240805 0.53 N 383220 100 38 억 4642409 N N 49 N 00 N
10 20241202 161127 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 50700 -2800 5 -5.23 6209281000 120100 109.77 54000 54000 50500 69500 37500 53500 51701.44 12.15 0 -14761 54966 54232 52766 52032 50566 54600 52400 38 16000 100 39590 100 1 38307075 19422 4.57 1.48 12 0.31 11096.00 34188.00 90500 20231220 -43.98 47150 20240805 7.53 89500 -43.35 20240102 47150 7.53 20240805 90500 -43.98 20231220 47150 7.53 20240805 0.55 N 383220 100 38 억 4654921 N N 49 N 00 N
11 20241202 151339 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 50900 -2600 5 -4.86 5906621500 114133 104.32 54000 54000 50500 69500 37500 53500 51752.09 12.15 0 -15325 54966 54232 52766 52032 50566 54600 52400 38 16000 100 39590 100 1 38307075 19498 4.59 1.49 12 0.30 11096.00 34188.00 90500 20231220 -43.76 47150 20240805 7.95 89500 -43.13 20240102 47150 7.95 20240805 90500 -43.76 20231220 47150 7.95 20240805 0.55 N 383220 100 38 억 4654921 N N 8 N 00 N
12 20241202 141224 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 51900 -1600 5 -2.99 4043372400 77731 71.05 54000 54000 51200 69500 37500 53500 52017.50 12.15 0 -15377 54966 54232 52766 52032 50566 54600 52400 38 16000 100 39590 100 1 38307075 19881 4.68 1.52 12 0.20 11096.00 34188.00 90500 20231220 -42.65 47150 20240805 10.07 89500 -42.01 20240102 47150 10.07 20240805 90500 -42.65 20231220 47150 10.07 20240805 0.55 N 383220 100 38 억 4654921 N N 8 N 00 N