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
005800/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
20241210,160209,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9040,280,2,3.20,6301430,698,32.59,8900,9050,8760,11380,6140,8760,9027.84,26.18,0,-14,9386,9072,8786,8472,8186,8930,8330,45,2620,500,6480,10,1,9000000,814,16.23,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.50,8440,20240805,7.11,10100,-10.50,20240206,8440,7.11,20240805,10100,-10.50,20240206,8440,7.11,20240805,0.00,N,005800,500,45 억,,2356266,N,N,0,N,00,N
20241210,150209,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9050,290,2,3.31,5578300,618,28.85,8900,9050,8760,11380,6140,8760,9026.38,26.18,0,-13,9386,9072,8786,8472,8186,8930,8330,45,2620,500,6480,10,1,9000000,815,16.25,0.22,12,0.01,557.00,40631.00,10100,20240206,-10.40,8440,20240805,7.23,10100,-10.40,20240206,8440,7.23,20240805,10100,-10.40,20240206,8440,7.23,20240805,0.00,N,005800,500,45 억,,2356266,N,N,0,N,00,N
20241210,140209,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,250,2,2.85,2204770,245,11.44,8900,9030,8760,11380,6140,8760,8999.06,26.18,0,-13,9386,9072,8786,8472,8186,8930,8330,45,2620,500,6480,10,1,9000000,811,16.18,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.79,8440,20240805,6.75,10100,-10.79,20240206,8440,6.75,20240805,10100,-10.79,20240206,8440,6.75,20240805,0.00,N,005800,500,45 억,,2356266,N,N,0,N,00,N
20241210,130208,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,250,2,2.85,392270,44,2.05,8900,9030,8760,11380,6140,8760,8915.23,26.18,0,-5,9386,9072,8786,8472,8186,8930,8330,45,2620,500,6480,10,1,9000000,811,16.18,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.79,8440,20240805,6.75,10100,-10.79,20240206,8440,6.75,20240805,10100,-10.79,20240206,8440,6.75,20240805,0.00,N,005800,500,45 억,,2356266,N,N,0,N,00,N
20241210,120208,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,260,2,2.97,383260,43,2.01,8900,9030,8760,11380,6140,8760,8913.02,26.18,0,-5,9386,9072,8786,8472,8186,8930,8330,45,2620,500,6480,10,1,9000000,812,16.19,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.69,8440,20240805,6.87,10100,-10.69,20240206,8440,6.87,20240805,10100,-10.69,20240206,8440,6.87,20240805,0.00,N,005800,500,45 억,,2356266,N,N,0,N,00,N
20241210,110208,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,260,2,2.97,383260,43,2.01,8900,9030,8760,11380,6140,8760,8913.02,26.18,0,-5,9386,9072,8786,8472,8186,8930,8330,45,2620,500,6480,10,1,9000000,812,16.19,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.69,8440,20240805,6.87,10100,-10.69,20240206,8440,6.87,20240805,10100,-10.69,20240206,8440,6.87,20240805,0.00,N,005800,500,45 억,,2356266,N,N,0,N,00,N
20241210,100208,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8900,140,2,1.60,365210,41,1.91,8900,8990,8760,11380,6140,8760,8907.56,26.18,0,-5,9386,9072,8786,8472,8186,8930,8330,45,2620,500,6480,10,1,9000000,801,15.98,0.22,12,0.00,557.00,40631.00,10100,20240206,-11.88,8440,20240805,5.45,10100,-11.88,20240206,8440,5.45,20240805,10100,-11.88,20240206,8440,5.45,20240805,0.00,N,005800,500,45 억,,2356266,N,N,0,N,00,N
20241210,090210,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8760,0,3,0.00,17660,2,0.09,8900,8900,8760,11380,6140,8760,8830.00,26.18,0,0,9386,9072,8786,8472,8186,8930,8330,45,2620,500,6480,10,1,9000000,788,15.73,0.22,12,0.00,557.00,40631.00,10100,20240206,-13.27,8440,20240805,3.79,10100,-13.27,20240206,8440,3.79,20240805,10100,-13.27,20240206,8440,3.79,20240805,0.00,N,005800,500,45 억,,2356266,N,N,0,N,00,N
20241209,160207,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8760,-190,5,-2.12,18751870,2142,888.80,9100,9100,8500,11630,6270,8950,8754.37,26.18,0,2,9156,9052,8996,8892,8836,9025,8865,45,2680,500,6620,10,1,9000000,788,15.73,0.22,12,0.02,557.00,40631.00,10100,20240206,-13.27,8440,20240805,3.79,10100,-13.27,20240206,8440,3.79,20240805,10100,-13.27,20240206,8440,3.79,20240805,0.00,N,005800,500,45 억,,2356270,N,N,0,N,00,N
20241209,150208,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8750,-200,5,-2.23,17140030,1958,812.45,9100,9100,8500,11630,6270,8950,8753.85,26.18,0,13,9156,9052,8996,8892,8836,9025,8865,45,2680,500,6620,10,1,9000000,788,15.71,0.22,12,0.02,557.00,40631.00,10100,20240206,-13.37,8440,20240805,3.67,10100,-13.37,20240206,8440,3.67,20240805,10100,-13.37,20240206,8440,3.67,20240805,0.00,N,005800,500,45 억,,2356270,N,N,0,N,00,N
20241209,140208,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8780,-170,5,-1.90,6845650,776,321.99,9100,9100,8770,11630,6270,8950,8821.71,26.18,0,13,9156,9052,8996,8892,8836,9025,8865,45,2680,500,6620,10,1,9000000,790,15.76,0.22,12,0.01,557.00,40631.00,10100,20240206,-13.07,8440,20240805,4.03,10100,-13.07,20240206,8440,4.03,20240805,10100,-13.07,20240206,8440,4.03,20240805,0.00,N,005800,500,45 억,,2356270,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 160209 57 100.00 KOSPI 섬유.의복 N N N N N 9040 280 2 3.20 6301430 698 32.59 8900 9050 8760 11380 6140 8760 9027.84 26.18 0 -14 9386 9072 8786 8472 8186 8930 8330 45 2620 500 6480 10 1 9000000 814 16.23 0.22 12 0.01 557.00 40631.00 10100 20240206 -10.50 8440 20240805 7.11 10100 -10.50 20240206 8440 7.11 20240805 10100 -10.50 20240206 8440 7.11 20240805 0.00 N 005800 500 45 억 2356266 N N 0 N 00 N
3 20241210 150209 57 100.00 KOSPI 섬유.의복 N N N N N 9050 290 2 3.31 5578300 618 28.85 8900 9050 8760 11380 6140 8760 9026.38 26.18 0 -13 9386 9072 8786 8472 8186 8930 8330 45 2620 500 6480 10 1 9000000 815 16.25 0.22 12 0.01 557.00 40631.00 10100 20240206 -10.40 8440 20240805 7.23 10100 -10.40 20240206 8440 7.23 20240805 10100 -10.40 20240206 8440 7.23 20240805 0.00 N 005800 500 45 억 2356266 N N 0 N 00 N
4 20241210 140209 57 100.00 KOSPI 섬유.의복 N N N N N 9010 250 2 2.85 2204770 245 11.44 8900 9030 8760 11380 6140 8760 8999.06 26.18 0 -13 9386 9072 8786 8472 8186 8930 8330 45 2620 500 6480 10 1 9000000 811 16.18 0.22 12 0.00 557.00 40631.00 10100 20240206 -10.79 8440 20240805 6.75 10100 -10.79 20240206 8440 6.75 20240805 10100 -10.79 20240206 8440 6.75 20240805 0.00 N 005800 500 45 억 2356266 N N 0 N 00 N
5 20241210 130208 57 100.00 KOSPI 섬유.의복 N N N N N 9010 250 2 2.85 392270 44 2.05 8900 9030 8760 11380 6140 8760 8915.23 26.18 0 -5 9386 9072 8786 8472 8186 8930 8330 45 2620 500 6480 10 1 9000000 811 16.18 0.22 12 0.00 557.00 40631.00 10100 20240206 -10.79 8440 20240805 6.75 10100 -10.79 20240206 8440 6.75 20240805 10100 -10.79 20240206 8440 6.75 20240805 0.00 N 005800 500 45 억 2356266 N N 0 N 00 N
6 20241210 120208 57 100.00 KOSPI 섬유.의복 N N N N N 9020 260 2 2.97 383260 43 2.01 8900 9030 8760 11380 6140 8760 8913.02 26.18 0 -5 9386 9072 8786 8472 8186 8930 8330 45 2620 500 6480 10 1 9000000 812 16.19 0.22 12 0.00 557.00 40631.00 10100 20240206 -10.69 8440 20240805 6.87 10100 -10.69 20240206 8440 6.87 20240805 10100 -10.69 20240206 8440 6.87 20240805 0.00 N 005800 500 45 억 2356266 N N 0 N 00 N
7 20241210 110208 57 100.00 KOSPI 섬유.의복 N N N N N 9020 260 2 2.97 383260 43 2.01 8900 9030 8760 11380 6140 8760 8913.02 26.18 0 -5 9386 9072 8786 8472 8186 8930 8330 45 2620 500 6480 10 1 9000000 812 16.19 0.22 12 0.00 557.00 40631.00 10100 20240206 -10.69 8440 20240805 6.87 10100 -10.69 20240206 8440 6.87 20240805 10100 -10.69 20240206 8440 6.87 20240805 0.00 N 005800 500 45 억 2356266 N N 0 N 00 N
8 20241210 100208 57 100.00 KOSPI 섬유.의복 N N N N N 8900 140 2 1.60 365210 41 1.91 8900 8990 8760 11380 6140 8760 8907.56 26.18 0 -5 9386 9072 8786 8472 8186 8930 8330 45 2620 500 6480 10 1 9000000 801 15.98 0.22 12 0.00 557.00 40631.00 10100 20240206 -11.88 8440 20240805 5.45 10100 -11.88 20240206 8440 5.45 20240805 10100 -11.88 20240206 8440 5.45 20240805 0.00 N 005800 500 45 억 2356266 N N 0 N 00 N
9 20241210 090210 57 100.00 KOSPI 섬유.의복 N N N N N 8760 0 3 0.00 17660 2 0.09 8900 8900 8760 11380 6140 8760 8830.00 26.18 0 0 9386 9072 8786 8472 8186 8930 8330 45 2620 500 6480 10 1 9000000 788 15.73 0.22 12 0.00 557.00 40631.00 10100 20240206 -13.27 8440 20240805 3.79 10100 -13.27 20240206 8440 3.79 20240805 10100 -13.27 20240206 8440 3.79 20240805 0.00 N 005800 500 45 억 2356266 N N 0 N 00 N
10 20241209 160207 57 100.00 KOSPI 섬유.의복 N N N N N 8760 -190 5 -2.12 18751870 2142 888.80 9100 9100 8500 11630 6270 8950 8754.37 26.18 0 2 9156 9052 8996 8892 8836 9025 8865 45 2680 500 6620 10 1 9000000 788 15.73 0.22 12 0.02 557.00 40631.00 10100 20240206 -13.27 8440 20240805 3.79 10100 -13.27 20240206 8440 3.79 20240805 10100 -13.27 20240206 8440 3.79 20240805 0.00 N 005800 500 45 억 2356270 N N 0 N 00 N
11 20241209 150208 57 100.00 KOSPI 섬유.의복 N N N N N 8750 -200 5 -2.23 17140030 1958 812.45 9100 9100 8500 11630 6270 8950 8753.85 26.18 0 13 9156 9052 8996 8892 8836 9025 8865 45 2680 500 6620 10 1 9000000 788 15.71 0.22 12 0.02 557.00 40631.00 10100 20240206 -13.37 8440 20240805 3.67 10100 -13.37 20240206 8440 3.67 20240805 10100 -13.37 20240206 8440 3.67 20240805 0.00 N 005800 500 45 억 2356270 N N 0 N 00 N
12 20241209 140208 57 100.00 KOSPI 섬유.의복 N N N N N 8780 -170 5 -1.90 6845650 776 321.99 9100 9100 8770 11630 6270 8950 8821.71 26.18 0 13 9156 9052 8996 8892 8836 9025 8865 45 2680 500 6620 10 1 9000000 790 15.76 0.22 12 0.01 557.00 40631.00 10100 20240206 -13.07 8440 20240805 4.03 10100 -13.07 20240206 8440 4.03 20240805 10100 -13.07 20240206 8440 4.03 20240805 0.00 N 005800 500 45 억 2356270 N N 0 N 00 N