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
005820/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
20241210,160210,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,12370,110,2,0.90,48009590,3871,95.58,12260,12480,12260,15930,8590,12260,12402.37,1.14,0,67,13246,12752,12506,12012,11766,12630,11890,115,3670,5000,8820,10,1,2297970,284,3.86,0.23,12,0.17,3202.00,53046.00,20200,20240326,-38.76,12260,20241210,0.90,20200,-38.76,20240326,12260,0.90,20241210,20200,-38.76,20240326,12260,0.90,20241210,0.06,N,005820,5000,114 억,,26163,N,N,0,N,00,N
20241210,150209,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,12400,140,2,1.14,42290560,3410,84.20,12260,12480,12260,15930,8590,12260,12401.92,1.14,0,72,13246,12752,12506,12012,11766,12630,11890,115,3670,5000,8820,10,1,2297970,285,3.87,0.23,12,0.15,3202.00,53046.00,20200,20240326,-38.61,12260,20241210,1.14,20200,-38.61,20240326,12260,1.14,20241210,20200,-38.61,20240326,12260,1.14,20241210,0.06,N,005820,5000,114 억,,26163,N,N,0,N,00,N
20241210,140209,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,12400,140,2,1.14,35871490,2891,71.38,12260,12460,12260,15930,8590,12260,12407.99,1.14,0,72,13246,12752,12506,12012,11766,12630,11890,115,3670,5000,8820,10,1,2297970,285,3.87,0.23,12,0.13,3202.00,53046.00,20200,20240326,-38.61,12260,20241210,1.14,20200,-38.61,20240326,12260,1.14,20241210,20200,-38.61,20240326,12260,1.14,20241210,0.06,N,005820,5000,114 억,,26163,N,N,0,N,00,N
20241210,130209,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,12410,150,2,1.22,32905780,2652,65.48,12260,12460,12260,15930,8590,12260,12407.91,1.14,0,72,13246,12752,12506,12012,11766,12630,11890,115,3670,5000,8820,10,1,2297970,285,3.88,0.23,12,0.12,3202.00,53046.00,20200,20240326,-38.56,12260,20241210,1.22,20200,-38.56,20240326,12260,1.22,20241210,20200,-38.56,20240326,12260,1.22,20241210,0.06,N,005820,5000,114 억,,26163,N,N,0,N,00,N
20241210,120209,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,12420,160,2,1.31,11672970,942,23.26,12260,12460,12260,15930,8590,12260,12391.69,1.14,0,1,13246,12752,12506,12012,11766,12630,11890,115,3670,5000,8820,10,1,2297970,285,3.88,0.23,12,0.04,3202.00,53046.00,20200,20240326,-38.51,12260,20241210,1.31,20200,-38.51,20240326,12260,1.31,20241210,20200,-38.51,20240326,12260,1.31,20241210,0.06,N,005820,5000,114 억,,26163,N,N,0,N,00,N
20241210,110208,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,12400,140,2,1.14,6779480,548,13.53,12260,12460,12260,15930,8590,12260,12371.31,1.14,0,0,13246,12752,12506,12012,11766,12630,11890,115,3670,5000,8820,10,1,2297970,285,3.87,0.23,12,0.02,3202.00,53046.00,20200,20240326,-38.61,12260,20241210,1.14,20200,-38.61,20240326,12260,1.14,20241210,20200,-38.61,20240326,12260,1.14,20241210,0.06,N,005820,5000,114 억,,26163,N,N,0,N,00,N
20241210,100208,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,12400,140,2,1.14,4702740,381,9.41,12260,12460,12260,15930,8590,12260,12343.15,1.14,0,0,13246,12752,12506,12012,11766,12630,11890,115,3670,5000,8820,10,1,2297970,285,3.87,0.23,12,0.02,3202.00,53046.00,20200,20240326,-38.61,12260,20241210,1.14,20200,-38.61,20240326,12260,1.14,20241210,20200,-38.61,20240326,12260,1.14,20241210,0.06,N,005820,5000,114 억,,26163,N,N,0,N,00,N
20241210,090210,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,12260,0,3,0.00,1606060,131,3.23,12260,12260,12260,15930,8590,12260,12260.00,1.14,0,0,13246,12752,12506,12012,11766,12630,11890,115,3670,5000,8820,10,1,2297970,282,3.83,0.23,12,0.01,3202.00,53046.00,20200,20240326,-39.31,12260,20241210,0.00,20200,-39.31,20240326,12260,0.00,20241210,20200,-39.31,20240326,12260,0.00,20241210,0.06,N,005820,5000,114 억,,26163,N,N,0,N,00,N
20241209,160208,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,12260,-750,5,-5.76,50008120,4014,310.92,13000,13000,12260,16910,9110,13010,12458.72,1.14,0,5,13490,13250,13050,12810,12610,13150,12710,115,3900,5000,9360,10,1,2297970,282,3.83,0.23,12,0.17,3202.00,53046.00,20200,20240326,-39.31,12260,20241209,0.00,20200,-39.31,20240326,12260,0.00,20241209,20200,-39.31,20240326,12260,0.00,20241209,0.06,N,005820,5000,114 억,,26160,N,N,0,N,00,N
20241209,150209,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,12290,-720,5,-5.53,43760300,3505,271.49,13000,13000,12290,16910,9110,13010,12485.11,1.14,0,156,13490,13250,13050,12810,12610,13150,12710,115,3900,5000,9360,10,1,2297970,282,3.84,0.23,12,0.15,3202.00,53046.00,20200,20240326,-39.16,12290,20241209,0.00,20200,-39.16,20240326,12290,0.00,20241209,20200,-39.16,20240326,12290,0.00,20241209,0.06,N,005820,5000,114 억,,26160,N,N,0,N,00,N
20241209,140209,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,12440,-570,5,-4.38,38990320,3118,241.52,13000,13000,12350,16910,9110,13010,12504.91,1.14,0,63,13490,13250,13050,12810,12610,13150,12710,115,3900,5000,9360,10,1,2297970,286,3.89,0.23,12,0.14,3202.00,53046.00,20200,20240326,-38.42,12350,20241209,0.73,20200,-38.42,20240326,12350,0.73,20241209,20200,-38.42,20240326,12350,0.73,20241209,0.06,N,005820,5000,114 억,,26160,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 160210 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 12370 110 2 0.90 48009590 3871 95.58 12260 12480 12260 15930 8590 12260 12402.37 1.14 0 67 13246 12752 12506 12012 11766 12630 11890 115 3670 5000 8820 10 1 2297970 284 3.86 0.23 12 0.17 3202.00 53046.00 20200 20240326 -38.76 12260 20241210 0.90 20200 -38.76 20240326 12260 0.90 20241210 20200 -38.76 20240326 12260 0.90 20241210 0.06 N 005820 5000 114 억 26163 N N 0 N 00 N
3 20241210 150209 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 12400 140 2 1.14 42290560 3410 84.20 12260 12480 12260 15930 8590 12260 12401.92 1.14 0 72 13246 12752 12506 12012 11766 12630 11890 115 3670 5000 8820 10 1 2297970 285 3.87 0.23 12 0.15 3202.00 53046.00 20200 20240326 -38.61 12260 20241210 1.14 20200 -38.61 20240326 12260 1.14 20241210 20200 -38.61 20240326 12260 1.14 20241210 0.06 N 005820 5000 114 억 26163 N N 0 N 00 N
4 20241210 140209 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 12400 140 2 1.14 35871490 2891 71.38 12260 12460 12260 15930 8590 12260 12407.99 1.14 0 72 13246 12752 12506 12012 11766 12630 11890 115 3670 5000 8820 10 1 2297970 285 3.87 0.23 12 0.13 3202.00 53046.00 20200 20240326 -38.61 12260 20241210 1.14 20200 -38.61 20240326 12260 1.14 20241210 20200 -38.61 20240326 12260 1.14 20241210 0.06 N 005820 5000 114 억 26163 N N 0 N 00 N
5 20241210 130209 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 12410 150 2 1.22 32905780 2652 65.48 12260 12460 12260 15930 8590 12260 12407.91 1.14 0 72 13246 12752 12506 12012 11766 12630 11890 115 3670 5000 8820 10 1 2297970 285 3.88 0.23 12 0.12 3202.00 53046.00 20200 20240326 -38.56 12260 20241210 1.22 20200 -38.56 20240326 12260 1.22 20241210 20200 -38.56 20240326 12260 1.22 20241210 0.06 N 005820 5000 114 억 26163 N N 0 N 00 N
6 20241210 120209 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 12420 160 2 1.31 11672970 942 23.26 12260 12460 12260 15930 8590 12260 12391.69 1.14 0 1 13246 12752 12506 12012 11766 12630 11890 115 3670 5000 8820 10 1 2297970 285 3.88 0.23 12 0.04 3202.00 53046.00 20200 20240326 -38.51 12260 20241210 1.31 20200 -38.51 20240326 12260 1.31 20241210 20200 -38.51 20240326 12260 1.31 20241210 0.06 N 005820 5000 114 억 26163 N N 0 N 00 N
7 20241210 110208 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 12400 140 2 1.14 6779480 548 13.53 12260 12460 12260 15930 8590 12260 12371.31 1.14 0 0 13246 12752 12506 12012 11766 12630 11890 115 3670 5000 8820 10 1 2297970 285 3.87 0.23 12 0.02 3202.00 53046.00 20200 20240326 -38.61 12260 20241210 1.14 20200 -38.61 20240326 12260 1.14 20241210 20200 -38.61 20240326 12260 1.14 20241210 0.06 N 005820 5000 114 억 26163 N N 0 N 00 N
8 20241210 100208 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 12400 140 2 1.14 4702740 381 9.41 12260 12460 12260 15930 8590 12260 12343.15 1.14 0 0 13246 12752 12506 12012 11766 12630 11890 115 3670 5000 8820 10 1 2297970 285 3.87 0.23 12 0.02 3202.00 53046.00 20200 20240326 -38.61 12260 20241210 1.14 20200 -38.61 20240326 12260 1.14 20241210 20200 -38.61 20240326 12260 1.14 20241210 0.06 N 005820 5000 114 억 26163 N N 0 N 00 N
9 20241210 090210 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 12260 0 3 0.00 1606060 131 3.23 12260 12260 12260 15930 8590 12260 12260.00 1.14 0 0 13246 12752 12506 12012 11766 12630 11890 115 3670 5000 8820 10 1 2297970 282 3.83 0.23 12 0.01 3202.00 53046.00 20200 20240326 -39.31 12260 20241210 0.00 20200 -39.31 20240326 12260 0.00 20241210 20200 -39.31 20240326 12260 0.00 20241210 0.06 N 005820 5000 114 억 26163 N N 0 N 00 N
10 20241209 160208 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 12260 -750 5 -5.76 50008120 4014 310.92 13000 13000 12260 16910 9110 13010 12458.72 1.14 0 5 13490 13250 13050 12810 12610 13150 12710 115 3900 5000 9360 10 1 2297970 282 3.83 0.23 12 0.17 3202.00 53046.00 20200 20240326 -39.31 12260 20241209 0.00 20200 -39.31 20240326 12260 0.00 20241209 20200 -39.31 20240326 12260 0.00 20241209 0.06 N 005820 5000 114 억 26160 N N 0 N 00 N
11 20241209 150209 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 12290 -720 5 -5.53 43760300 3505 271.49 13000 13000 12290 16910 9110 13010 12485.11 1.14 0 156 13490 13250 13050 12810 12610 13150 12710 115 3900 5000 9360 10 1 2297970 282 3.84 0.23 12 0.15 3202.00 53046.00 20200 20240326 -39.16 12290 20241209 0.00 20200 -39.16 20240326 12290 0.00 20241209 20200 -39.16 20240326 12290 0.00 20241209 0.06 N 005820 5000 114 억 26160 N N 0 N 00 N
12 20241209 140209 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 12440 -570 5 -4.38 38990320 3118 241.52 13000 13000 12350 16910 9110 13010 12504.91 1.14 0 63 13490 13250 13050 12810 12610 13150 12710 115 3900 5000 9360 10 1 2297970 286 3.89 0.23 12 0.14 3202.00 53046.00 20200 20240326 -38.42 12350 20241209 0.73 20200 -38.42 20240326 12350 0.73 20241209 20200 -38.42 20240326 12350 0.73 20241209 0.06 N 005820 5000 114 억 26160 N N 0 N 00 N