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
003610/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
20241210,160147,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,4125,390,2,10.44,938334425,232497,142.61,3775,4130,3760,4855,2615,3735,4035.90,0.00,0,66717,4038,3886,3808,3656,3578,3847,3617,212,1120,500,2680,5,1,42314090,1745,-42.09,0.85,09,0.55,-98.00,4872.00,4150,20241206,-0.60,1945,20231211,112.08,4150,-0.60,20241206,2010,105.22,20240311,4150,-0.60,20241206,1945,112.08,20231211,1.49,N,003610,500,211 억,,0,N,N,1,N,00,N
20241210,150146,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,4120,385,2,10.31,870863400,216093,132.55,3775,4130,3760,4855,2615,3735,4030.04,0.00,0,66569,4038,3886,3808,3656,3578,3847,3617,212,1120,500,2680,5,1,42314090,1743,-42.04,0.85,09,0.51,-98.00,4872.00,4150,20241206,-0.72,1945,20231211,111.83,4150,-0.72,20241206,2010,104.98,20240311,4150,-0.72,20241206,1945,111.83,20231211,1.49,N,003610,500,211 억,,0,N,N,0,N,00,N
20241210,140146,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,4055,320,2,8.57,708596110,176496,108.26,3775,4120,3760,4855,2615,3735,4014.80,0.00,0,60004,4038,3886,3808,3656,3578,3847,3617,212,1120,500,2680,5,1,42314090,1716,-41.38,0.83,09,0.42,-98.00,4872.00,4150,20241206,-2.29,1945,20231211,108.48,4150,-2.29,20241206,2010,101.74,20240311,4150,-2.29,20241206,1945,108.48,20231211,1.49,N,003610,500,211 억,,0,N,N,0,N,00,N
20241210,130146,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,4090,355,2,9.50,651183585,162401,99.61,3775,4120,3760,4855,2615,3735,4009.73,0.00,0,55294,4038,3886,3808,3656,3578,3847,3617,212,1120,500,2680,5,1,42314090,1731,-41.73,0.84,09,0.38,-98.00,4872.00,4150,20241206,-1.45,1945,20231211,110.28,4150,-1.45,20241206,2010,103.48,20240311,4150,-1.45,20241206,1945,110.28,20231211,1.49,N,003610,500,211 억,,0,N,N,0,N,00,N
20241210,120146,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,4055,320,2,8.57,522975735,131078,80.40,3775,4115,3760,4855,2615,3735,3989.81,0.00,0,46050,4038,3886,3808,3656,3578,3847,3617,212,1120,500,2680,5,1,42314090,1716,-41.38,0.83,09,0.31,-98.00,4872.00,4150,20241206,-2.29,1945,20231211,108.48,4150,-2.29,20241206,2010,101.74,20240311,4150,-2.29,20241206,1945,108.48,20231211,1.49,N,003610,500,211 억,,0,N,N,0,N,00,N
20241210,110146,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,4045,310,2,8.30,277563570,70888,43.48,3775,4050,3760,4855,2615,3735,3915.52,0.00,0,21507,4038,3886,3808,3656,3578,3847,3617,212,1120,500,2680,5,1,42314090,1712,-41.28,0.83,09,0.17,-98.00,4872.00,4150,20241206,-2.53,1945,20231211,107.97,4150,-2.53,20241206,2010,101.24,20240311,4150,-2.53,20241206,1945,107.97,20231211,1.49,N,003610,500,211 억,,0,N,N,0,N,00,N
20241210,100146,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3950,215,2,5.76,167263710,43309,26.56,3775,3950,3760,4855,2615,3735,3862.10,0.00,0,4833,4038,3886,3808,3656,3578,3847,3617,212,1120,500,2680,5,1,42314090,1671,-40.31,0.81,09,0.10,-98.00,4872.00,4150,20241206,-4.82,1945,20231211,103.08,4150,-4.82,20241206,2010,96.52,20240311,4150,-4.82,20241206,1945,103.08,20231211,1.49,N,003610,500,211 억,,0,N,N,0,N,00,N
20241210,090148,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3830,95,2,2.54,401340,106,0.07,3775,3830,3775,4855,2615,3735,3786.23,0.00,0,100,4038,3886,3808,3656,3578,3847,3617,212,1120,500,2680,5,1,42314090,1621,-39.08,0.79,09,0.00,-98.00,4872.00,4150,20241206,-7.71,1945,20231211,96.92,4150,-7.71,20241206,2010,90.55,20240311,4150,-7.71,20241206,1945,96.92,20231211,1.49,N,003610,500,211 억,,0,N,N,0,N,00,N
20241209,160145,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3735,-195,5,-4.96,625986370,163032,82.46,3925,3960,3730,5100,2755,3930,3839.80,0.00,0,-17812,4226,4077,4001,3852,3776,4040,3815,212,1170,500,2820,5,1,42314090,1580,-38.11,0.77,09,0.39,-98.00,4872.00,4150,20241206,-10.00,1945,20231211,92.03,4150,-10.00,20241206,2010,85.82,20240311,4150,-10.00,20241206,1945,92.03,20231211,1.49,N,003610,500,211 억,,0,N,N,0,N,00,N
20241209,150146,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3765,-165,5,-4.20,586820120,152581,77.17,3925,3960,3740,5100,2755,3930,3845.96,0.00,0,-16232,4226,4077,4001,3852,3776,4040,3815,212,1170,500,2820,5,1,42314090,1593,-38.42,0.77,09,0.36,-98.00,4872.00,4150,20241206,-9.28,1945,20231211,93.57,4150,-9.28,20241206,2010,87.31,20240311,4150,-9.28,20241206,1945,93.57,20231211,1.49,N,003610,500,211 억,,0,N,N,0,N,00,N
20241209,140147,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3840,-90,5,-2.29,480823770,124522,62.98,3925,3960,3780,5100,2755,3930,3861.36,0.00,0,-20668,4226,4077,4001,3852,3776,4040,3815,212,1170,500,2820,5,1,42314090,1625,-39.18,0.79,09,0.29,-98.00,4872.00,4150,20241206,-7.47,1945,20231211,97.43,4150,-7.47,20241206,2010,91.04,20240311,4150,-7.47,20241206,1945,97.43,20231211,1.49,N,003610,500,211 억,,0,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 160147 57 100.00 KOSPI 섬유.의복 N N N N N 4125 390 2 10.44 938334425 232497 142.61 3775 4130 3760 4855 2615 3735 4035.90 0.00 0 66717 4038 3886 3808 3656 3578 3847 3617 212 1120 500 2680 5 1 42314090 1745 -42.09 0.85 09 0.55 -98.00 4872.00 4150 20241206 -0.60 1945 20231211 112.08 4150 -0.60 20241206 2010 105.22 20240311 4150 -0.60 20241206 1945 112.08 20231211 1.49 N 003610 500 211 억 0 N N 1 N 00 N
3 20241210 150146 57 100.00 KOSPI 섬유.의복 N N N N N 4120 385 2 10.31 870863400 216093 132.55 3775 4130 3760 4855 2615 3735 4030.04 0.00 0 66569 4038 3886 3808 3656 3578 3847 3617 212 1120 500 2680 5 1 42314090 1743 -42.04 0.85 09 0.51 -98.00 4872.00 4150 20241206 -0.72 1945 20231211 111.83 4150 -0.72 20241206 2010 104.98 20240311 4150 -0.72 20241206 1945 111.83 20231211 1.49 N 003610 500 211 억 0 N N 0 N 00 N
4 20241210 140146 57 100.00 KOSPI 섬유.의복 N N N N N 4055 320 2 8.57 708596110 176496 108.26 3775 4120 3760 4855 2615 3735 4014.80 0.00 0 60004 4038 3886 3808 3656 3578 3847 3617 212 1120 500 2680 5 1 42314090 1716 -41.38 0.83 09 0.42 -98.00 4872.00 4150 20241206 -2.29 1945 20231211 108.48 4150 -2.29 20241206 2010 101.74 20240311 4150 -2.29 20241206 1945 108.48 20231211 1.49 N 003610 500 211 억 0 N N 0 N 00 N
5 20241210 130146 57 100.00 KOSPI 섬유.의복 N N N N N 4090 355 2 9.50 651183585 162401 99.61 3775 4120 3760 4855 2615 3735 4009.73 0.00 0 55294 4038 3886 3808 3656 3578 3847 3617 212 1120 500 2680 5 1 42314090 1731 -41.73 0.84 09 0.38 -98.00 4872.00 4150 20241206 -1.45 1945 20231211 110.28 4150 -1.45 20241206 2010 103.48 20240311 4150 -1.45 20241206 1945 110.28 20231211 1.49 N 003610 500 211 억 0 N N 0 N 00 N
6 20241210 120146 57 100.00 KOSPI 섬유.의복 N N N N N 4055 320 2 8.57 522975735 131078 80.40 3775 4115 3760 4855 2615 3735 3989.81 0.00 0 46050 4038 3886 3808 3656 3578 3847 3617 212 1120 500 2680 5 1 42314090 1716 -41.38 0.83 09 0.31 -98.00 4872.00 4150 20241206 -2.29 1945 20231211 108.48 4150 -2.29 20241206 2010 101.74 20240311 4150 -2.29 20241206 1945 108.48 20231211 1.49 N 003610 500 211 억 0 N N 0 N 00 N
7 20241210 110146 57 100.00 KOSPI 섬유.의복 N N N N N 4045 310 2 8.30 277563570 70888 43.48 3775 4050 3760 4855 2615 3735 3915.52 0.00 0 21507 4038 3886 3808 3656 3578 3847 3617 212 1120 500 2680 5 1 42314090 1712 -41.28 0.83 09 0.17 -98.00 4872.00 4150 20241206 -2.53 1945 20231211 107.97 4150 -2.53 20241206 2010 101.24 20240311 4150 -2.53 20241206 1945 107.97 20231211 1.49 N 003610 500 211 억 0 N N 0 N 00 N
8 20241210 100146 57 100.00 KOSPI 섬유.의복 N N N N N 3950 215 2 5.76 167263710 43309 26.56 3775 3950 3760 4855 2615 3735 3862.10 0.00 0 4833 4038 3886 3808 3656 3578 3847 3617 212 1120 500 2680 5 1 42314090 1671 -40.31 0.81 09 0.10 -98.00 4872.00 4150 20241206 -4.82 1945 20231211 103.08 4150 -4.82 20241206 2010 96.52 20240311 4150 -4.82 20241206 1945 103.08 20231211 1.49 N 003610 500 211 억 0 N N 0 N 00 N
9 20241210 090148 57 100.00 KOSPI 섬유.의복 N N N N N 3830 95 2 2.54 401340 106 0.07 3775 3830 3775 4855 2615 3735 3786.23 0.00 0 100 4038 3886 3808 3656 3578 3847 3617 212 1120 500 2680 5 1 42314090 1621 -39.08 0.79 09 0.00 -98.00 4872.00 4150 20241206 -7.71 1945 20231211 96.92 4150 -7.71 20241206 2010 90.55 20240311 4150 -7.71 20241206 1945 96.92 20231211 1.49 N 003610 500 211 억 0 N N 0 N 00 N
10 20241209 160145 57 100.00 KOSPI 섬유.의복 N N N N N 3735 -195 5 -4.96 625986370 163032 82.46 3925 3960 3730 5100 2755 3930 3839.80 0.00 0 -17812 4226 4077 4001 3852 3776 4040 3815 212 1170 500 2820 5 1 42314090 1580 -38.11 0.77 09 0.39 -98.00 4872.00 4150 20241206 -10.00 1945 20231211 92.03 4150 -10.00 20241206 2010 85.82 20240311 4150 -10.00 20241206 1945 92.03 20231211 1.49 N 003610 500 211 억 0 N N 0 N 00 N
11 20241209 150146 57 100.00 KOSPI 섬유.의복 N N N N N 3765 -165 5 -4.20 586820120 152581 77.17 3925 3960 3740 5100 2755 3930 3845.96 0.00 0 -16232 4226 4077 4001 3852 3776 4040 3815 212 1170 500 2820 5 1 42314090 1593 -38.42 0.77 09 0.36 -98.00 4872.00 4150 20241206 -9.28 1945 20231211 93.57 4150 -9.28 20241206 2010 87.31 20240311 4150 -9.28 20241206 1945 93.57 20231211 1.49 N 003610 500 211 억 0 N N 0 N 00 N
12 20241209 140147 57 100.00 KOSPI 섬유.의복 N N N N N 3840 -90 5 -2.29 480823770 124522 62.98 3925 3960 3780 5100 2755 3930 3861.36 0.00 0 -20668 4226 4077 4001 3852 3776 4040 3815 212 1170 500 2820 5 1 42314090 1625 -39.18 0.79 09 0.29 -98.00 4872.00 4150 20241206 -7.47 1945 20231211 97.43 4150 -7.47 20241206 2010 91.04 20240311 4150 -7.47 20241206 1945 97.43 20231211 1.49 N 003610 500 211 억 0 N N 0 N 00 N