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
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
20241210,160120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28250,-750,5,-2.59,117201200,4102,28.42,28950,29250,28250,37700,20300,29000,28571.72,3.16,0,224,30100,29550,29050,28500,28000,29300,28250,31,8700,500,19140,50,1,6246150,1765,10.02,0.44,12,0.07,2819.00,63719.00,51000,20240306,-44.61,28250,20241210,0.00,51000,-44.61,20240306,28250,0.00,20241210,510000,-94.46,20240306,28250,0.00,20241210,0.02,N,001460,500,31 억,,197605,N,N,0,N,00,N
20241210,150120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28700,-300,5,-1.03,91014900,3180,22.03,28950,29250,28250,37700,20300,29000,28621.04,3.16,0,259,30100,29550,29050,28500,28000,29300,28250,31,8700,500,19140,50,1,6246150,1793,10.18,0.45,12,0.05,2819.00,63719.00,51000,20240306,-43.73,28250,20241210,1.59,51000,-43.73,20240306,28250,1.59,20241210,510000,-94.37,20240306,28250,1.59,20241210,0.02,N,001460,500,31 억,,197605,N,N,0,N,00,N
20241210,140120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29100,100,2,0.34,36233750,1253,8.68,28950,29250,28800,37700,20300,29000,28917.60,3.16,0,32,30100,29550,29050,28500,28000,29300,28250,31,8700,500,19140,50,1,6246150,1818,10.32,0.46,12,0.02,2819.00,63719.00,51000,20240306,-42.94,28550,20241209,1.93,51000,-42.94,20240306,28550,1.93,20241209,510000,-94.29,20240306,28550,1.93,20241209,0.02,N,001460,500,31 억,,197605,N,N,0,N,00,N
20241210,130119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29100,100,2,0.34,36088250,1248,8.65,28950,29250,28800,37700,20300,29000,28916.87,3.16,0,28,30100,29550,29050,28500,28000,29300,28250,31,8700,500,19140,50,1,6246150,1818,10.32,0.46,12,0.02,2819.00,63719.00,51000,20240306,-42.94,28550,20241209,1.93,51000,-42.94,20240306,28550,1.93,20241209,510000,-94.29,20240306,28550,1.93,20241209,0.02,N,001460,500,31 억,,197605,N,N,0,N,00,N
20241210,120119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29100,100,2,0.34,35331650,1222,8.46,28950,29250,28800,37700,20300,29000,28912.97,3.16,0,20,30100,29550,29050,28500,28000,29300,28250,31,8700,500,19140,50,1,6246150,1818,10.32,0.46,12,0.02,2819.00,63719.00,51000,20240306,-42.94,28550,20241209,1.93,51000,-42.94,20240306,28550,1.93,20241209,510000,-94.29,20240306,28550,1.93,20241209,0.02,N,001460,500,31 억,,197605,N,N,0,N,00,N
20241210,110119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29100,100,2,0.34,5962050,205,1.42,28950,29250,28800,37700,20300,29000,29083.17,3.16,0,15,30100,29550,29050,28500,28000,29300,28250,31,8700,500,19140,50,1,6246150,1818,10.32,0.46,12,0.00,2819.00,63719.00,51000,20240306,-42.94,28550,20241209,1.93,51000,-42.94,20240306,28550,1.93,20241209,510000,-94.29,20240306,28550,1.93,20241209,0.02,N,001460,500,31 억,,197605,N,N,0,N,00,N
20241210,100120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29100,100,2,0.34,2821200,97,0.67,28950,29250,28950,37700,20300,29000,29084.54,3.16,0,8,30100,29550,29050,28500,28000,29300,28250,31,8700,500,19140,50,1,6246150,1818,10.32,0.46,12,0.00,2819.00,63719.00,51000,20240306,-42.94,28550,20241209,1.93,51000,-42.94,20240306,28550,1.93,20241209,510000,-94.29,20240306,28550,1.93,20241209,0.02,N,001460,500,31 억,,197605,N,N,0,N,00,N
20241210,090120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,28950,-50,5,-0.17,86850,3,0.02,28950,28950,28950,37700,20300,29000,28950.00,3.16,0,1,30100,29550,29050,28500,28000,29300,28250,31,8700,500,19140,50,1,6246150,1808,10.27,0.45,12,0.00,2819.00,63719.00,51000,20240306,-43.24,28550,20241209,1.40,51000,-43.24,20240306,28550,1.40,20241209,510000,-94.32,20240306,28550,1.40,20241209,0.02,N,001460,500,31 억,,197605,N,N,0,N,00,N
20241209,160119,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,29000,-900,5,-3.01,418088250,14309,919.60,29550,29600,28550,38850,20950,29900,29218.89,3.16,0,-61,30533,30216,29633,29316,28733,30375,29475,31,8950,500,19730,50,1,6246150,1811,10.29,0.46,12,0.23,2819.00,63719.00,51000,20240306,-43.14,28550,20241209,1.58,51000,-43.14,20240306,28550,1.58,20241209,510000,-94.31,20240306,28550,1.58,20241209,0.02,N,001460,500,31 억,,197686,N,N,0,N,00,N
20241209,150119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29150,-750,5,-2.51,399152150,13657,877.70,29550,29600,28800,38850,20950,29900,29226.93,3.16,0,-59,30533,30216,29633,29316,28733,30375,29475,31,8950,500,19730,50,1,6246150,1821,10.34,0.46,12,0.22,2819.00,63719.00,51000,20240306,-42.84,28600,20241125,1.92,51000,-42.84,20240306,28600,1.92,20241125,510000,-94.28,20240306,28600,1.92,20241125,0.02,N,001460,500,31 억,,197686,N,N,0,N,00,N
20241209,140120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29400,-500,5,-1.67,138377950,4707,302.51,29550,29600,29000,38850,20950,29900,29398.33,3.16,0,-3,30533,30216,29633,29316,28733,30375,29475,31,8950,500,19730,50,1,6246150,1836,10.43,0.46,12,0.08,2819.00,63719.00,51000,20240306,-42.35,28600,20241125,2.80,51000,-42.35,20240306,28600,2.80,20241125,510000,-94.24,20240306,28600,2.80,20241125,0.02,N,001460,500,31 억,,197686,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 160120 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 28250 -750 5 -2.59 117201200 4102 28.42 28950 29250 28250 37700 20300 29000 28571.72 3.16 0 224 30100 29550 29050 28500 28000 29300 28250 31 8700 500 19140 50 1 6246150 1765 10.02 0.44 12 0.07 2819.00 63719.00 51000 20240306 -44.61 28250 20241210 0.00 51000 -44.61 20240306 28250 0.00 20241210 510000 -94.46 20240306 28250 0.00 20241210 0.02 N 001460 500 31 억 197605 N N 0 N 00 N
3 20241210 150120 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 28700 -300 5 -1.03 91014900 3180 22.03 28950 29250 28250 37700 20300 29000 28621.04 3.16 0 259 30100 29550 29050 28500 28000 29300 28250 31 8700 500 19140 50 1 6246150 1793 10.18 0.45 12 0.05 2819.00 63719.00 51000 20240306 -43.73 28250 20241210 1.59 51000 -43.73 20240306 28250 1.59 20241210 510000 -94.37 20240306 28250 1.59 20241210 0.02 N 001460 500 31 억 197605 N N 0 N 00 N
4 20241210 140120 57 100.00 KOSPI 섬유.의복 N N N N N 29100 100 2 0.34 36233750 1253 8.68 28950 29250 28800 37700 20300 29000 28917.60 3.16 0 32 30100 29550 29050 28500 28000 29300 28250 31 8700 500 19140 50 1 6246150 1818 10.32 0.46 12 0.02 2819.00 63719.00 51000 20240306 -42.94 28550 20241209 1.93 51000 -42.94 20240306 28550 1.93 20241209 510000 -94.29 20240306 28550 1.93 20241209 0.02 N 001460 500 31 억 197605 N N 0 N 00 N
5 20241210 130119 57 100.00 KOSPI 섬유.의복 N N N N N 29100 100 2 0.34 36088250 1248 8.65 28950 29250 28800 37700 20300 29000 28916.87 3.16 0 28 30100 29550 29050 28500 28000 29300 28250 31 8700 500 19140 50 1 6246150 1818 10.32 0.46 12 0.02 2819.00 63719.00 51000 20240306 -42.94 28550 20241209 1.93 51000 -42.94 20240306 28550 1.93 20241209 510000 -94.29 20240306 28550 1.93 20241209 0.02 N 001460 500 31 억 197605 N N 0 N 00 N
6 20241210 120119 57 100.00 KOSPI 섬유.의복 N N N N N 29100 100 2 0.34 35331650 1222 8.46 28950 29250 28800 37700 20300 29000 28912.97 3.16 0 20 30100 29550 29050 28500 28000 29300 28250 31 8700 500 19140 50 1 6246150 1818 10.32 0.46 12 0.02 2819.00 63719.00 51000 20240306 -42.94 28550 20241209 1.93 51000 -42.94 20240306 28550 1.93 20241209 510000 -94.29 20240306 28550 1.93 20241209 0.02 N 001460 500 31 억 197605 N N 0 N 00 N
7 20241210 110119 57 100.00 KOSPI 섬유.의복 N N N N N 29100 100 2 0.34 5962050 205 1.42 28950 29250 28800 37700 20300 29000 29083.17 3.16 0 15 30100 29550 29050 28500 28000 29300 28250 31 8700 500 19140 50 1 6246150 1818 10.32 0.46 12 0.00 2819.00 63719.00 51000 20240306 -42.94 28550 20241209 1.93 51000 -42.94 20240306 28550 1.93 20241209 510000 -94.29 20240306 28550 1.93 20241209 0.02 N 001460 500 31 억 197605 N N 0 N 00 N
8 20241210 100120 57 100.00 KOSPI 섬유.의복 N N N N N 29100 100 2 0.34 2821200 97 0.67 28950 29250 28950 37700 20300 29000 29084.54 3.16 0 8 30100 29550 29050 28500 28000 29300 28250 31 8700 500 19140 50 1 6246150 1818 10.32 0.46 12 0.00 2819.00 63719.00 51000 20240306 -42.94 28550 20241209 1.93 51000 -42.94 20240306 28550 1.93 20241209 510000 -94.29 20240306 28550 1.93 20241209 0.02 N 001460 500 31 억 197605 N N 0 N 00 N
9 20241210 090120 57 100.00 KOSPI 섬유.의복 N N N N N 28950 -50 5 -0.17 86850 3 0.02 28950 28950 28950 37700 20300 29000 28950.00 3.16 0 1 30100 29550 29050 28500 28000 29300 28250 31 8700 500 19140 50 1 6246150 1808 10.27 0.45 12 0.00 2819.00 63719.00 51000 20240306 -43.24 28550 20241209 1.40 51000 -43.24 20240306 28550 1.40 20241209 510000 -94.32 20240306 28550 1.40 20241209 0.02 N 001460 500 31 억 197605 N N 0 N 00 N
10 20241209 160119 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 29000 -900 5 -3.01 418088250 14309 919.60 29550 29600 28550 38850 20950 29900 29218.89 3.16 0 -61 30533 30216 29633 29316 28733 30375 29475 31 8950 500 19730 50 1 6246150 1811 10.29 0.46 12 0.23 2819.00 63719.00 51000 20240306 -43.14 28550 20241209 1.58 51000 -43.14 20240306 28550 1.58 20241209 510000 -94.31 20240306 28550 1.58 20241209 0.02 N 001460 500 31 억 197686 N N 0 N 00 N
11 20241209 150119 57 100.00 KOSPI 섬유.의복 N N N N N 29150 -750 5 -2.51 399152150 13657 877.70 29550 29600 28800 38850 20950 29900 29226.93 3.16 0 -59 30533 30216 29633 29316 28733 30375 29475 31 8950 500 19730 50 1 6246150 1821 10.34 0.46 12 0.22 2819.00 63719.00 51000 20240306 -42.84 28600 20241125 1.92 51000 -42.84 20240306 28600 1.92 20241125 510000 -94.28 20240306 28600 1.92 20241125 0.02 N 001460 500 31 억 197686 N N 0 N 00 N
12 20241209 140120 57 100.00 KOSPI 섬유.의복 N N N N N 29400 -500 5 -1.67 138377950 4707 302.51 29550 29600 29000 38850 20950 29900 29398.33 3.16 0 -3 30533 30216 29633 29316 28733 30375 29475 31 8950 500 19730 50 1 6246150 1836 10.43 0.46 12 0.08 2819.00 63719.00 51000 20240306 -42.35 28600 20241125 2.80 51000 -42.35 20240306 28600 2.80 20241125 510000 -94.24 20240306 28600 2.80 20241125 0.02 N 001460 500 31 억 197686 N N 0 N 00 N