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
002070/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
20241210,160127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1072,29,2,2.78,4226820032,3884665,65.63,1099,1150,1009,1355,731,1043,1088.18,0.28,0,188212,1250,1146,1026,922,802,1198,974,149,312,500,730,1,1,29793990,319,-4.11,0.36,12,13.04,-261.00,2957.00,1300,20231211,-17.54,730,20241115,46.85,1293,-17.09,20240102,730,46.85,20241115,1300,-17.54,20231211,730,46.85,20241115,0.02,N,002070,500,148 억,,82031,N,N,1,N,00,N
20241210,150127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1073,30,2,2.88,4132964570,3797077,64.15,1099,1150,1009,1355,731,1043,1088.56,0.28,0,185242,1250,1146,1026,922,802,1198,974,149,312,500,730,1,1,29793990,320,-4.11,0.36,12,12.74,-261.00,2957.00,1300,20231211,-17.46,730,20241115,46.99,1293,-17.01,20240102,730,46.99,20241115,1300,-17.46,20231211,730,46.99,20241115,0.02,N,002070,500,148 억,,82031,N,N,0,N,00,N
20241210,140127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1059,16,2,1.53,3738577020,3434304,58.02,1099,1150,1009,1355,731,1043,1088.71,0.28,0,184515,1250,1146,1026,922,802,1198,974,149,312,500,730,1,1,29793990,316,-4.06,0.36,12,11.53,-261.00,2957.00,1300,20231211,-18.54,730,20241115,45.07,1293,-18.10,20240102,730,45.07,20241115,1300,-18.54,20231211,730,45.07,20241115,0.02,N,002070,500,148 억,,82031,N,N,0,N,00,N
20241210,130127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1044,1,2,0.10,3553551068,3256593,55.02,1099,1150,1009,1355,731,1043,1091.31,0.28,0,191885,1250,1146,1026,922,802,1198,974,149,312,500,730,1,1,29793990,311,-4.00,0.35,12,10.93,-261.00,2957.00,1300,20231211,-19.69,730,20241115,43.01,1293,-19.26,20240102,730,43.01,20241115,1300,-19.69,20231211,730,43.01,20241115,0.02,N,002070,500,148 억,,82031,N,N,0,N,00,N
20241210,120127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1117,74,2,7.09,2679616830,2417998,40.85,1099,1150,1055,1355,731,1043,1108.43,0.28,0,89772,1250,1146,1026,922,802,1198,974,149,312,500,730,1,1,29793990,333,-4.28,0.38,12,8.12,-261.00,2957.00,1300,20231211,-14.08,730,20241115,53.01,1293,-13.61,20240102,730,53.01,20241115,1300,-14.08,20231211,730,53.01,20241115,0.02,N,002070,500,148 억,,82031,N,N,0,N,00,N
20241210,110127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1122,79,2,7.57,2250360068,2037660,34.43,1099,1150,1055,1355,731,1043,1104.64,0.28,0,74029,1250,1146,1026,922,802,1198,974,149,312,500,730,1,1,29793990,334,-4.30,0.38,12,6.84,-261.00,2957.00,1300,20231211,-13.69,730,20241115,53.70,1293,-13.23,20240102,730,53.70,20241115,1300,-13.69,20231211,730,53.70,20241115,0.02,N,002070,500,148 억,,82031,N,N,0,N,00,N
20241210,100127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1097,54,2,5.18,1368631831,1252683,21.16,1099,1140,1055,1355,731,1043,1092.90,0.28,0,93698,1250,1146,1026,922,802,1198,974,149,312,500,730,1,1,29793990,327,-4.20,0.37,12,4.20,-261.00,2957.00,1300,20231211,-15.62,730,20241115,50.27,1293,-15.16,20240102,730,50.27,20241115,1300,-15.62,20231211,730,50.27,20241115,0.02,N,002070,500,148 억,,82031,N,N,0,N,00,N
20241210,090127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1093,50,2,4.79,113649875,104249,1.76,1099,1104,1081,1355,731,1043,1094.34,0.28,0,5079,1250,1146,1026,922,802,1198,974,149,312,500,730,1,1,29793990,326,-4.19,0.37,12,0.35,-261.00,2957.00,1300,20231211,-15.92,730,20241115,49.73,1293,-15.47,20240102,730,49.73,20241115,1300,-15.92,20231211,730,49.73,20241115,0.02,N,002070,500,148 억,,82031,N,N,0,N,00,N
20241209,160126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1043,33,2,3.27,6319674995,5900435,172.78,970,1130,906,1313,707,1010,1071.08,0.62,0,-97565,1146,1078,966,898,786,1112,932,149,303,500,700,1,1,29793990,311,-4.00,0.35,12,19.80,-261.00,2957.00,1308,20231130,-20.26,730,20241115,42.88,1293,-19.33,20240102,730,42.88,20241115,1300,-19.77,20231211,730,42.88,20241115,0.02,N,002070,500,148 억,,185274,N,N,0,N,00,N
20241209,150126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1085,75,2,7.43,6057960855,5653614,165.56,970,1130,906,1313,707,1010,1071.52,0.62,0,-109489,1146,1078,966,898,786,1112,932,149,303,500,700,1,1,29793990,323,-4.16,0.37,12,18.98,-261.00,2957.00,1308,20231130,-17.05,730,20241115,48.63,1293,-16.09,20240102,730,48.63,20241115,1300,-16.54,20231211,730,48.63,20241115,0.02,N,002070,500,148 억,,185274,N,N,0,N,00,N
20241209,140127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1043,33,2,3.27,5758906060,5369297,157.23,970,1130,906,1313,707,1010,1072.56,0.62,0,-104464,1146,1078,966,898,786,1112,932,149,303,500,700,1,1,29793990,311,-4.00,0.35,12,18.02,-261.00,2957.00,1308,20231130,-20.26,730,20241115,42.88,1293,-19.33,20240102,730,42.88,20241115,1300,-19.77,20231211,730,42.88,20241115,0.02,N,002070,500,148 억,,185274,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 160127 57 100.00 KOSPI 섬유.의복 N N N N N 1072 29 2 2.78 4226820032 3884665 65.63 1099 1150 1009 1355 731 1043 1088.18 0.28 0 188212 1250 1146 1026 922 802 1198 974 149 312 500 730 1 1 29793990 319 -4.11 0.36 12 13.04 -261.00 2957.00 1300 20231211 -17.54 730 20241115 46.85 1293 -17.09 20240102 730 46.85 20241115 1300 -17.54 20231211 730 46.85 20241115 0.02 N 002070 500 148 억 82031 N N 1 N 00 N
3 20241210 150127 57 100.00 KOSPI 섬유.의복 N N N N N 1073 30 2 2.88 4132964570 3797077 64.15 1099 1150 1009 1355 731 1043 1088.56 0.28 0 185242 1250 1146 1026 922 802 1198 974 149 312 500 730 1 1 29793990 320 -4.11 0.36 12 12.74 -261.00 2957.00 1300 20231211 -17.46 730 20241115 46.99 1293 -17.01 20240102 730 46.99 20241115 1300 -17.46 20231211 730 46.99 20241115 0.02 N 002070 500 148 억 82031 N N 0 N 00 N
4 20241210 140127 57 100.00 KOSPI 섬유.의복 N N N N N 1059 16 2 1.53 3738577020 3434304 58.02 1099 1150 1009 1355 731 1043 1088.71 0.28 0 184515 1250 1146 1026 922 802 1198 974 149 312 500 730 1 1 29793990 316 -4.06 0.36 12 11.53 -261.00 2957.00 1300 20231211 -18.54 730 20241115 45.07 1293 -18.10 20240102 730 45.07 20241115 1300 -18.54 20231211 730 45.07 20241115 0.02 N 002070 500 148 억 82031 N N 0 N 00 N
5 20241210 130127 57 100.00 KOSPI 섬유.의복 N N N N N 1044 1 2 0.10 3553551068 3256593 55.02 1099 1150 1009 1355 731 1043 1091.31 0.28 0 191885 1250 1146 1026 922 802 1198 974 149 312 500 730 1 1 29793990 311 -4.00 0.35 12 10.93 -261.00 2957.00 1300 20231211 -19.69 730 20241115 43.01 1293 -19.26 20240102 730 43.01 20241115 1300 -19.69 20231211 730 43.01 20241115 0.02 N 002070 500 148 억 82031 N N 0 N 00 N
6 20241210 120127 57 100.00 KOSPI 섬유.의복 N N N N N 1117 74 2 7.09 2679616830 2417998 40.85 1099 1150 1055 1355 731 1043 1108.43 0.28 0 89772 1250 1146 1026 922 802 1198 974 149 312 500 730 1 1 29793990 333 -4.28 0.38 12 8.12 -261.00 2957.00 1300 20231211 -14.08 730 20241115 53.01 1293 -13.61 20240102 730 53.01 20241115 1300 -14.08 20231211 730 53.01 20241115 0.02 N 002070 500 148 억 82031 N N 0 N 00 N
7 20241210 110127 57 100.00 KOSPI 섬유.의복 N N N N N 1122 79 2 7.57 2250360068 2037660 34.43 1099 1150 1055 1355 731 1043 1104.64 0.28 0 74029 1250 1146 1026 922 802 1198 974 149 312 500 730 1 1 29793990 334 -4.30 0.38 12 6.84 -261.00 2957.00 1300 20231211 -13.69 730 20241115 53.70 1293 -13.23 20240102 730 53.70 20241115 1300 -13.69 20231211 730 53.70 20241115 0.02 N 002070 500 148 억 82031 N N 0 N 00 N
8 20241210 100127 57 100.00 KOSPI 섬유.의복 N N N N N 1097 54 2 5.18 1368631831 1252683 21.16 1099 1140 1055 1355 731 1043 1092.90 0.28 0 93698 1250 1146 1026 922 802 1198 974 149 312 500 730 1 1 29793990 327 -4.20 0.37 12 4.20 -261.00 2957.00 1300 20231211 -15.62 730 20241115 50.27 1293 -15.16 20240102 730 50.27 20241115 1300 -15.62 20231211 730 50.27 20241115 0.02 N 002070 500 148 억 82031 N N 0 N 00 N
9 20241210 090127 57 100.00 KOSPI 섬유.의복 N N N N N 1093 50 2 4.79 113649875 104249 1.76 1099 1104 1081 1355 731 1043 1094.34 0.28 0 5079 1250 1146 1026 922 802 1198 974 149 312 500 730 1 1 29793990 326 -4.19 0.37 12 0.35 -261.00 2957.00 1300 20231211 -15.92 730 20241115 49.73 1293 -15.47 20240102 730 49.73 20241115 1300 -15.92 20231211 730 49.73 20241115 0.02 N 002070 500 148 억 82031 N N 0 N 00 N
10 20241209 160126 57 100.00 KOSPI 섬유.의복 N N N N N 1043 33 2 3.27 6319674995 5900435 172.78 970 1130 906 1313 707 1010 1071.08 0.62 0 -97565 1146 1078 966 898 786 1112 932 149 303 500 700 1 1 29793990 311 -4.00 0.35 12 19.80 -261.00 2957.00 1308 20231130 -20.26 730 20241115 42.88 1293 -19.33 20240102 730 42.88 20241115 1300 -19.77 20231211 730 42.88 20241115 0.02 N 002070 500 148 억 185274 N N 0 N 00 N
11 20241209 150126 57 100.00 KOSPI 섬유.의복 N N N N N 1085 75 2 7.43 6057960855 5653614 165.56 970 1130 906 1313 707 1010 1071.52 0.62 0 -109489 1146 1078 966 898 786 1112 932 149 303 500 700 1 1 29793990 323 -4.16 0.37 12 18.98 -261.00 2957.00 1308 20231130 -17.05 730 20241115 48.63 1293 -16.09 20240102 730 48.63 20241115 1300 -16.54 20231211 730 48.63 20241115 0.02 N 002070 500 148 억 185274 N N 0 N 00 N
12 20241209 140127 57 100.00 KOSPI 섬유.의복 N N N N N 1043 33 2 3.27 5758906060 5369297 157.23 970 1130 906 1313 707 1010 1072.56 0.62 0 -104464 1146 1078 966 898 786 1112 932 149 303 500 700 1 1 29793990 311 -4.00 0.35 12 18.02 -261.00 2957.00 1308 20231130 -20.26 730 20241115 42.88 1293 -19.33 20240102 730 42.88 20241115 1300 -19.77 20231211 730 42.88 20241115 0.02 N 002070 500 148 억 185274 N N 0 N 00 N