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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000950/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
20241210,160113,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,17810,630,2,3.67,31211030,1774,147.34,17180,18010,16700,22300,12030,17180,17593.59,0.16,0,3,18486,17832,17506,16852,16526,17670,16690,84,5120,5000,12020,10,1,1680000,299,-1.56,0.14,12,0.11,-11425.00,124969.00,27000,20240130,-34.04,16700,20241210,6.65,27000,-34.04,20240130,16700,6.65,20241210,27000,-34.04,20240130,16700,6.65,20241210,0.00,N,000950,5000,84 억,,2750,N,N,0,N,00,N
20241210,150112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,17810,630,2,3.67,31193220,1773,147.26,17180,18010,16700,22300,12030,17180,17593.47,0.16,0,4,18486,17832,17506,16852,16526,17670,16690,84,5120,5000,12020,10,1,1680000,299,-1.56,0.14,12,0.11,-11425.00,124969.00,27000,20240130,-34.04,16700,20241210,6.65,27000,-34.04,20240130,16700,6.65,20241210,27000,-34.04,20240130,16700,6.65,20241210,0.00,N,000950,5000,84 억,,2750,N,N,0,N,00,N
20241210,140113,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,17810,630,2,3.67,31193220,1773,147.26,17180,18010,16700,22300,12030,17180,17593.47,0.16,0,4,18486,17832,17506,16852,16526,17670,16690,84,5120,5000,12020,10,1,1680000,299,-1.56,0.14,12,0.11,-11425.00,124969.00,27000,20240130,-34.04,16700,20241210,6.65,27000,-34.04,20240130,16700,6.65,20241210,27000,-34.04,20240130,16700,6.65,20241210,0.00,N,000950,5000,84 억,,2750,N,N,0,N,00,N
20241210,130112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,17240,60,2,0.35,21243520,1216,101.00,17180,18010,16700,22300,12030,17180,17470.00,0.16,0,4,18486,17832,17506,16852,16526,17670,16690,84,5120,5000,12020,10,1,1680000,290,-1.51,0.14,12,0.07,-11425.00,124969.00,27000,20240130,-36.15,16700,20241210,3.23,27000,-36.15,20240130,16700,3.23,20241210,27000,-36.15,20240130,16700,3.23,20241210,0.00,N,000950,5000,84 억,,2750,N,N,0,N,00,N
20241210,120112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,17370,190,2,1.11,10805050,633,52.57,17180,17520,16700,22300,12030,17180,17069.59,0.16,0,5,18486,17832,17506,16852,16526,17670,16690,84,5120,5000,12020,10,1,1680000,292,-1.52,0.14,12,0.04,-11425.00,124969.00,27000,20240130,-35.67,16700,20241210,4.01,27000,-35.67,20240130,16700,4.01,20241210,27000,-35.67,20240130,16700,4.01,20241210,0.00,N,000950,5000,84 억,,2750,N,N,0,N,00,N
20241210,110112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,17230,50,2,0.29,9502300,558,46.35,17180,17520,16700,22300,12030,17180,17029.21,0.16,0,5,18486,17832,17506,16852,16526,17670,16690,84,5120,5000,12020,10,1,1680000,289,-1.51,0.14,12,0.03,-11425.00,124969.00,27000,20240130,-36.19,16700,20241210,3.17,27000,-36.19,20240130,16700,3.17,20241210,27000,-36.19,20240130,16700,3.17,20241210,0.00,N,000950,5000,84 억,,2750,N,N,0,N,00,N
20241210,100112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,17210,30,2,0.17,6488590,383,31.81,17180,17520,16700,22300,12030,17180,16941.49,0.16,0,13,18486,17832,17506,16852,16526,17670,16690,84,5120,5000,12020,10,1,1680000,289,-1.51,0.14,12,0.02,-11425.00,124969.00,27000,20240130,-36.26,16700,20241210,3.05,27000,-36.26,20240130,16700,3.05,20241210,27000,-36.26,20240130,16700,3.05,20241210,0.00,N,000950,5000,84 억,,2750,N,N,0,N,00,N
20241210,090113,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,17180,0,3,0.00,1030800,60,4.98,17180,17180,17180,22300,12030,17180,17180.00,0.16,0,0,18486,17832,17506,16852,16526,17670,16690,84,5120,5000,12020,10,1,1680000,289,-1.50,0.14,12,0.00,-11425.00,124969.00,27000,20240130,-36.37,17180,20241210,0.00,27000,-36.37,20240130,17180,0.00,20241210,27000,-36.37,20240130,17180,0.00,20241210,0.00,N,000950,5000,84 억,,2750,N,N,0,N,00,N
20241209,160112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,17180,-970,5,-5.34,20629230,1182,182.13,18150,18160,17180,23550,12710,18150,17456.56,0.16,0,19,18323,18236,18073,17986,17823,18275,18025,84,5400,5000,12700,10,1,1680000,289,-1.50,0.14,12,0.07,-11425.00,124969.00,27000,20240130,-36.37,17180,20241209,0.00,27000,-36.37,20240130,17180,0.00,20241209,27000,-36.37,20240130,17180,0.00,20241209,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241209,150112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,17250,-900,5,-4.96,17140140,979,150.85,18150,18160,17250,23550,12710,18150,17507.80,0.16,0,88,18323,18236,18073,17986,17823,18275,18025,84,5400,5000,12700,10,1,1680000,290,-1.51,0.14,12,0.06,-11425.00,124969.00,27000,20240130,-36.11,17250,20241209,0.00,27000,-36.11,20240130,17250,0.00,20241209,27000,-36.11,20240130,17250,0.00,20241209,0.00,N,000950,5000,84 억,,2732,N,N,0,N,00,N
20241209,140112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,17680,-470,5,-2.59,7004460,393,60.55,18150,18160,17270,23550,12710,18150,17823.05,0.16,0,3,18323,18236,18073,17986,17823,18275,18025,84,5400,5000,12700,10,1,1680000,297,-1.55,0.14,12,0.02,-11425.00,124969.00,27000,20240130,-34.52,17270,20241209,2.37,27000,-34.52,20240130,17270,2.37,20241209,27000,-34.52,20240130,17270,2.37,20241209,0.00,N,000950,5000,84 억,,2732,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 20241210 160113 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 17810 630 2 3.67 31211030 1774 147.34 17180 18010 16700 22300 12030 17180 17593.59 0.16 0 3 18486 17832 17506 16852 16526 17670 16690 84 5120 5000 12020 10 1 1680000 299 -1.56 0.14 12 0.11 -11425.00 124969.00 27000 20240130 -34.04 16700 20241210 6.65 27000 -34.04 20240130 16700 6.65 20241210 27000 -34.04 20240130 16700 6.65 20241210 0.00 N 000950 5000 84 억 2750 N N 0 N 00 N
3 20241210 150112 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 17810 630 2 3.67 31193220 1773 147.26 17180 18010 16700 22300 12030 17180 17593.47 0.16 0 4 18486 17832 17506 16852 16526 17670 16690 84 5120 5000 12020 10 1 1680000 299 -1.56 0.14 12 0.11 -11425.00 124969.00 27000 20240130 -34.04 16700 20241210 6.65 27000 -34.04 20240130 16700 6.65 20241210 27000 -34.04 20240130 16700 6.65 20241210 0.00 N 000950 5000 84 억 2750 N N 0 N 00 N
4 20241210 140113 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 17810 630 2 3.67 31193220 1773 147.26 17180 18010 16700 22300 12030 17180 17593.47 0.16 0 4 18486 17832 17506 16852 16526 17670 16690 84 5120 5000 12020 10 1 1680000 299 -1.56 0.14 12 0.11 -11425.00 124969.00 27000 20240130 -34.04 16700 20241210 6.65 27000 -34.04 20240130 16700 6.65 20241210 27000 -34.04 20240130 16700 6.65 20241210 0.00 N 000950 5000 84 억 2750 N N 0 N 00 N
5 20241210 130112 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 17240 60 2 0.35 21243520 1216 101.00 17180 18010 16700 22300 12030 17180 17470.00 0.16 0 4 18486 17832 17506 16852 16526 17670 16690 84 5120 5000 12020 10 1 1680000 290 -1.51 0.14 12 0.07 -11425.00 124969.00 27000 20240130 -36.15 16700 20241210 3.23 27000 -36.15 20240130 16700 3.23 20241210 27000 -36.15 20240130 16700 3.23 20241210 0.00 N 000950 5000 84 억 2750 N N 0 N 00 N
6 20241210 120112 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 17370 190 2 1.11 10805050 633 52.57 17180 17520 16700 22300 12030 17180 17069.59 0.16 0 5 18486 17832 17506 16852 16526 17670 16690 84 5120 5000 12020 10 1 1680000 292 -1.52 0.14 12 0.04 -11425.00 124969.00 27000 20240130 -35.67 16700 20241210 4.01 27000 -35.67 20240130 16700 4.01 20241210 27000 -35.67 20240130 16700 4.01 20241210 0.00 N 000950 5000 84 억 2750 N N 0 N 00 N
7 20241210 110112 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 17230 50 2 0.29 9502300 558 46.35 17180 17520 16700 22300 12030 17180 17029.21 0.16 0 5 18486 17832 17506 16852 16526 17670 16690 84 5120 5000 12020 10 1 1680000 289 -1.51 0.14 12 0.03 -11425.00 124969.00 27000 20240130 -36.19 16700 20241210 3.17 27000 -36.19 20240130 16700 3.17 20241210 27000 -36.19 20240130 16700 3.17 20241210 0.00 N 000950 5000 84 억 2750 N N 0 N 00 N
8 20241210 100112 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 17210 30 2 0.17 6488590 383 31.81 17180 17520 16700 22300 12030 17180 16941.49 0.16 0 13 18486 17832 17506 16852 16526 17670 16690 84 5120 5000 12020 10 1 1680000 289 -1.51 0.14 12 0.02 -11425.00 124969.00 27000 20240130 -36.26 16700 20241210 3.05 27000 -36.26 20240130 16700 3.05 20241210 27000 -36.26 20240130 16700 3.05 20241210 0.00 N 000950 5000 84 억 2750 N N 0 N 00 N
9 20241210 090113 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 17180 0 3 0.00 1030800 60 4.98 17180 17180 17180 22300 12030 17180 17180.00 0.16 0 0 18486 17832 17506 16852 16526 17670 16690 84 5120 5000 12020 10 1 1680000 289 -1.50 0.14 12 0.00 -11425.00 124969.00 27000 20240130 -36.37 17180 20241210 0.00 27000 -36.37 20240130 17180 0.00 20241210 27000 -36.37 20240130 17180 0.00 20241210 0.00 N 000950 5000 84 억 2750 N N 0 N 00 N
10 20241209 160112 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 17180 -970 5 -5.34 20629230 1182 182.13 18150 18160 17180 23550 12710 18150 17456.56 0.16 0 19 18323 18236 18073 17986 17823 18275 18025 84 5400 5000 12700 10 1 1680000 289 -1.50 0.14 12 0.07 -11425.00 124969.00 27000 20240130 -36.37 17180 20241209 0.00 27000 -36.37 20240130 17180 0.00 20241209 27000 -36.37 20240130 17180 0.00 20241209 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
11 20241209 150112 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 17250 -900 5 -4.96 17140140 979 150.85 18150 18160 17250 23550 12710 18150 17507.80 0.16 0 88 18323 18236 18073 17986 17823 18275 18025 84 5400 5000 12700 10 1 1680000 290 -1.51 0.14 12 0.06 -11425.00 124969.00 27000 20240130 -36.11 17250 20241209 0.00 27000 -36.11 20240130 17250 0.00 20241209 27000 -36.11 20240130 17250 0.00 20241209 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N
12 20241209 140112 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 17680 -470 5 -2.59 7004460 393 60.55 18150 18160 17270 23550 12710 18150 17823.05 0.16 0 3 18323 18236 18073 17986 17823 18275 18025 84 5400 5000 12700 10 1 1680000 297 -1.55 0.14 12 0.02 -11425.00 124969.00 27000 20240130 -34.52 17270 20241209 2.37 27000 -34.52 20240130 17270 2.37 20241209 27000 -34.52 20240130 17270 2.37 20241209 0.00 N 000950 5000 84 억 2732 N N 0 N 00 N