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
007980/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
20241210,160228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1356,46,2,3.51,952468654,712892,78.15,1292,1380,1292,1703,917,1310,1335.83,0.66,0,238105,1405,1357,1322,1274,1239,1340,1257,265,393,500,810,1,1,51175130,694,11.39,0.33,12,1.39,119.00,4145.00,3105,20231201,-56.33,1264,20240909,7.28,2230,-39.19,20240102,1264,7.28,20240909,2845,-52.34,20231211,1264,7.28,20240909,1.84,N,007980,500,264 억,,338116,N,N,2,N,00,N
20241210,150228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1357,47,2,3.59,910207725,681660,74.73,1292,1380,1292,1703,917,1310,1335.28,0.66,0,226392,1405,1357,1322,1274,1239,1340,1257,265,393,500,810,1,1,51175130,694,11.40,0.33,12,1.33,119.00,4145.00,3105,20231201,-56.30,1264,20240909,7.36,2230,-39.15,20240102,1264,7.36,20240909,2845,-52.30,20231211,1264,7.36,20240909,1.84,N,007980,500,264 억,,338116,N,N,0,N,00,N
20241210,140228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1361,51,2,3.89,813949913,610465,66.92,1292,1380,1292,1703,917,1310,1333.33,0.66,0,215385,1405,1357,1322,1274,1239,1340,1257,265,393,500,810,1,1,51175130,696,11.44,0.33,12,1.19,119.00,4145.00,3105,20231201,-56.17,1264,20240909,7.67,2230,-38.97,20240102,1264,7.67,20240909,2845,-52.16,20231211,1264,7.67,20240909,1.84,N,007980,500,264 억,,338116,N,N,0,N,00,N
20241210,130227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1352,42,2,3.21,795699186,597010,65.45,1292,1380,1292,1703,917,1310,1332.81,0.66,0,212038,1405,1357,1322,1274,1239,1340,1257,265,393,500,810,1,1,51175130,692,11.36,0.33,12,1.17,119.00,4145.00,3105,20231201,-56.46,1264,20240909,6.96,2230,-39.37,20240102,1264,6.96,20240909,2845,-52.48,20231211,1264,6.96,20240909,1.84,N,007980,500,264 억,,338116,N,N,0,N,00,N
20241210,120227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1378,68,2,5.19,666170023,501735,55.00,1292,1380,1292,1703,917,1310,1327.73,0.66,0,202017,1405,1357,1322,1274,1239,1340,1257,265,393,500,810,1,1,51175130,705,11.58,0.33,12,0.98,119.00,4145.00,3105,20231201,-55.62,1264,20240909,9.02,2230,-38.21,20240102,1264,9.02,20240909,2845,-51.56,20231211,1264,9.02,20240909,1.84,N,007980,500,264 억,,338116,N,N,0,N,00,N
20241210,110227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1354,44,2,3.36,515038574,391089,42.87,1292,1356,1292,1703,917,1310,1316.93,0.66,0,147270,1405,1357,1322,1274,1239,1340,1257,265,393,500,810,1,1,51175130,693,11.38,0.33,12,0.76,119.00,4145.00,3105,20231201,-56.39,1264,20240909,7.12,2230,-39.28,20240102,1264,7.12,20240909,2845,-52.41,20231211,1264,7.12,20240909,1.84,N,007980,500,264 억,,338116,N,N,0,N,00,N
20241210,100227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1336,26,2,1.98,370465168,283252,31.05,1292,1336,1292,1703,917,1310,1307.90,0.66,0,106525,1405,1357,1322,1274,1239,1340,1257,265,393,500,810,1,1,51175130,684,11.23,0.32,12,0.55,119.00,4145.00,3105,20231201,-56.97,1264,20240909,5.70,2230,-40.09,20240102,1264,5.70,20240909,2845,-53.04,20231211,1264,5.70,20240909,1.84,N,007980,500,264 억,,338116,N,N,0,N,00,N
20241210,090229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1316,6,2,0.46,150817896,116507,12.77,1292,1316,1292,1703,917,1310,1294.50,0.66,0,41667,1405,1357,1322,1274,1239,1340,1257,265,393,500,810,1,1,51175130,673,11.06,0.32,12,0.23,119.00,4145.00,3105,20231201,-57.62,1264,20240909,4.11,2230,-40.99,20240102,1264,4.11,20240909,2845,-53.74,20231211,1264,4.11,20240909,1.84,N,007980,500,264 억,,338116,N,N,0,N,00,N
20241209,160226,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1310,-77,5,-5.55,1199753275,912161,67.69,1344,1370,1287,1803,971,1387,1315.10,0.61,0,26014,1493,1439,1396,1342,1299,1467,1370,265,416,500,850,1,1,51175130,670,11.01,0.32,12,1.78,119.00,4145.00,3125,20231130,-58.08,1264,20240909,3.64,2230,-41.26,20240102,1264,3.64,20240909,2845,-53.95,20231211,1264,3.64,20240909,1.43,N,007980,500,264 억,,312207,N,N,0,N,00,N
20241209,150228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1295,-92,5,-6.63,1160361033,881897,65.44,1344,1370,1287,1803,971,1387,1315.56,0.61,0,25521,1493,1439,1396,1342,1299,1467,1370,265,416,500,850,1,1,51175130,663,10.88,0.31,12,1.72,119.00,4145.00,3125,20231130,-58.56,1264,20240909,2.45,2230,-41.93,20240102,1264,2.45,20240909,2845,-54.48,20231211,1264,2.45,20240909,1.43,N,007980,500,264 억,,312207,N,N,0,N,00,N
20241209,140227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1301,-86,5,-6.20,1092412860,829456,61.55,1344,1370,1287,1803,971,1387,1316.82,0.61,0,34529,1493,1439,1396,1342,1299,1467,1370,265,416,500,850,1,1,51175130,666,10.93,0.31,12,1.62,119.00,4145.00,3125,20231130,-58.37,1264,20240909,2.93,2230,-41.66,20240102,1264,2.93,20240909,2845,-54.27,20231211,1264,2.93,20240909,1.43,N,007980,500,264 억,,312207,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 160228 57 100.00 KOSPI 섬유.의복 N N N N N 1356 46 2 3.51 952468654 712892 78.15 1292 1380 1292 1703 917 1310 1335.83 0.66 0 238105 1405 1357 1322 1274 1239 1340 1257 265 393 500 810 1 1 51175130 694 11.39 0.33 12 1.39 119.00 4145.00 3105 20231201 -56.33 1264 20240909 7.28 2230 -39.19 20240102 1264 7.28 20240909 2845 -52.34 20231211 1264 7.28 20240909 1.84 N 007980 500 264 억 338116 N N 2 N 00 N
3 20241210 150228 57 100.00 KOSPI 섬유.의복 N N N N N 1357 47 2 3.59 910207725 681660 74.73 1292 1380 1292 1703 917 1310 1335.28 0.66 0 226392 1405 1357 1322 1274 1239 1340 1257 265 393 500 810 1 1 51175130 694 11.40 0.33 12 1.33 119.00 4145.00 3105 20231201 -56.30 1264 20240909 7.36 2230 -39.15 20240102 1264 7.36 20240909 2845 -52.30 20231211 1264 7.36 20240909 1.84 N 007980 500 264 억 338116 N N 0 N 00 N
4 20241210 140228 57 100.00 KOSPI 섬유.의복 N N N N N 1361 51 2 3.89 813949913 610465 66.92 1292 1380 1292 1703 917 1310 1333.33 0.66 0 215385 1405 1357 1322 1274 1239 1340 1257 265 393 500 810 1 1 51175130 696 11.44 0.33 12 1.19 119.00 4145.00 3105 20231201 -56.17 1264 20240909 7.67 2230 -38.97 20240102 1264 7.67 20240909 2845 -52.16 20231211 1264 7.67 20240909 1.84 N 007980 500 264 억 338116 N N 0 N 00 N
5 20241210 130227 57 100.00 KOSPI 섬유.의복 N N N N N 1352 42 2 3.21 795699186 597010 65.45 1292 1380 1292 1703 917 1310 1332.81 0.66 0 212038 1405 1357 1322 1274 1239 1340 1257 265 393 500 810 1 1 51175130 692 11.36 0.33 12 1.17 119.00 4145.00 3105 20231201 -56.46 1264 20240909 6.96 2230 -39.37 20240102 1264 6.96 20240909 2845 -52.48 20231211 1264 6.96 20240909 1.84 N 007980 500 264 억 338116 N N 0 N 00 N
6 20241210 120227 57 100.00 KOSPI 섬유.의복 N N N N N 1378 68 2 5.19 666170023 501735 55.00 1292 1380 1292 1703 917 1310 1327.73 0.66 0 202017 1405 1357 1322 1274 1239 1340 1257 265 393 500 810 1 1 51175130 705 11.58 0.33 12 0.98 119.00 4145.00 3105 20231201 -55.62 1264 20240909 9.02 2230 -38.21 20240102 1264 9.02 20240909 2845 -51.56 20231211 1264 9.02 20240909 1.84 N 007980 500 264 억 338116 N N 0 N 00 N
7 20241210 110227 57 100.00 KOSPI 섬유.의복 N N N N N 1354 44 2 3.36 515038574 391089 42.87 1292 1356 1292 1703 917 1310 1316.93 0.66 0 147270 1405 1357 1322 1274 1239 1340 1257 265 393 500 810 1 1 51175130 693 11.38 0.33 12 0.76 119.00 4145.00 3105 20231201 -56.39 1264 20240909 7.12 2230 -39.28 20240102 1264 7.12 20240909 2845 -52.41 20231211 1264 7.12 20240909 1.84 N 007980 500 264 억 338116 N N 0 N 00 N
8 20241210 100227 57 100.00 KOSPI 섬유.의복 N N N N N 1336 26 2 1.98 370465168 283252 31.05 1292 1336 1292 1703 917 1310 1307.90 0.66 0 106525 1405 1357 1322 1274 1239 1340 1257 265 393 500 810 1 1 51175130 684 11.23 0.32 12 0.55 119.00 4145.00 3105 20231201 -56.97 1264 20240909 5.70 2230 -40.09 20240102 1264 5.70 20240909 2845 -53.04 20231211 1264 5.70 20240909 1.84 N 007980 500 264 억 338116 N N 0 N 00 N
9 20241210 090229 57 100.00 KOSPI 섬유.의복 N N N N N 1316 6 2 0.46 150817896 116507 12.77 1292 1316 1292 1703 917 1310 1294.50 0.66 0 41667 1405 1357 1322 1274 1239 1340 1257 265 393 500 810 1 1 51175130 673 11.06 0.32 12 0.23 119.00 4145.00 3105 20231201 -57.62 1264 20240909 4.11 2230 -40.99 20240102 1264 4.11 20240909 2845 -53.74 20231211 1264 4.11 20240909 1.84 N 007980 500 264 억 338116 N N 0 N 00 N
10 20241209 160226 57 100.00 KOSPI 섬유.의복 N N N N N 1310 -77 5 -5.55 1199753275 912161 67.69 1344 1370 1287 1803 971 1387 1315.10 0.61 0 26014 1493 1439 1396 1342 1299 1467 1370 265 416 500 850 1 1 51175130 670 11.01 0.32 12 1.78 119.00 4145.00 3125 20231130 -58.08 1264 20240909 3.64 2230 -41.26 20240102 1264 3.64 20240909 2845 -53.95 20231211 1264 3.64 20240909 1.43 N 007980 500 264 억 312207 N N 0 N 00 N
11 20241209 150228 57 100.00 KOSPI 섬유.의복 N N N N N 1295 -92 5 -6.63 1160361033 881897 65.44 1344 1370 1287 1803 971 1387 1315.56 0.61 0 25521 1493 1439 1396 1342 1299 1467 1370 265 416 500 850 1 1 51175130 663 10.88 0.31 12 1.72 119.00 4145.00 3125 20231130 -58.56 1264 20240909 2.45 2230 -41.93 20240102 1264 2.45 20240909 2845 -54.48 20231211 1264 2.45 20240909 1.43 N 007980 500 264 억 312207 N N 0 N 00 N
12 20241209 140227 57 100.00 KOSPI 섬유.의복 N N N N N 1301 -86 5 -6.20 1092412860 829456 61.55 1344 1370 1287 1803 971 1387 1316.82 0.61 0 34529 1493 1439 1396 1342 1299 1467 1370 265 416 500 850 1 1 51175130 666 10.93 0.31 12 1.62 119.00 4145.00 3125 20231130 -58.37 1264 20240909 2.93 2230 -41.66 20240102 1264 2.93 20240909 2845 -54.27 20231211 1264 2.93 20240909 1.43 N 007980 500 264 억 312207 N N 0 N 00 N