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
008500/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
20241210,160231,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,10020,320,2,3.30,35175360,3536,44.95,9700,10520,9700,12610,6790,9700,9950.55,0.13,0,248,10820,10260,9980,9420,9140,10120,9280,60,2910,5000,6200,10,1,1200000,120,-5.33,3.57,12,0.29,-1880.00,2810.00,21800,20240411,-54.04,9700,20241210,3.30,21800,-54.04,20240411,9700,3.30,20241210,21800,-54.04,20240411,9700,3.30,20241210,0.00,N,008500,5000,60 억,,1559,N,N,0,N,00,N
20241210,150231,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,10260,560,2,5.77,34132110,3432,43.63,9700,10520,9700,12610,6790,9700,9948.07,0.13,0,288,10820,10260,9980,9420,9140,10120,9280,60,2910,5000,6200,10,1,1200000,123,-5.46,3.65,12,0.29,-1880.00,2810.00,21800,20240411,-52.94,9700,20241210,5.77,21800,-52.94,20240411,9700,5.77,20241210,21800,-52.94,20240411,9700,5.77,20241210,0.00,N,008500,5000,60 억,,1559,N,N,0,N,00,N
20241210,140231,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,10030,330,2,3.40,30037060,3026,38.47,9700,10520,9700,12610,6790,9700,9929.28,0.13,0,270,10820,10260,9980,9420,9140,10120,9280,60,2910,5000,6200,10,1,1200000,120,-5.34,3.57,12,0.25,-1880.00,2810.00,21800,20240411,-53.99,9700,20241210,3.40,21800,-53.99,20240411,9700,3.40,20241210,21800,-53.99,20240411,9700,3.40,20241210,0.00,N,008500,5000,60 억,,1559,N,N,0,N,00,N
20241210,130230,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,10030,330,2,3.40,30027030,3025,38.46,9700,10520,9700,12610,6790,9700,9929.25,0.13,0,270,10820,10260,9980,9420,9140,10120,9280,60,2910,5000,6200,10,1,1200000,120,-5.34,3.57,12,0.25,-1880.00,2810.00,21800,20240411,-53.99,9700,20241210,3.40,21800,-53.99,20240411,9700,3.40,20241210,21800,-53.99,20240411,9700,3.40,20241210,0.00,N,008500,5000,60 억,,1559,N,N,0,N,00,N
20241210,120230,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,10020,320,2,3.30,30017000,3024,38.44,9700,10520,9700,12610,6790,9700,9929.21,0.13,0,270,10820,10260,9980,9420,9140,10120,9280,60,2910,5000,6200,10,1,1200000,120,-5.33,3.57,12,0.25,-1880.00,2810.00,21800,20240411,-54.04,9700,20241210,3.30,21800,-54.04,20240411,9700,3.30,20241210,21800,-54.04,20240411,9700,3.30,20241210,0.00,N,008500,5000,60 억,,1559,N,N,0,N,00,N
20241210,110230,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,9960,260,2,2.68,29436340,2966,37.71,9700,10520,9700,12610,6790,9700,9927.58,0.13,0,308,10820,10260,9980,9420,9140,10120,9280,60,2910,5000,6200,10,1,1200000,120,-5.30,3.54,12,0.25,-1880.00,2810.00,21800,20240411,-54.31,9700,20241210,2.68,21800,-54.31,20240411,9700,2.68,20241210,21800,-54.31,20240411,9700,2.68,20241210,0.00,N,008500,5000,60 억,,1559,N,N,0,N,00,N
20241210,100230,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,10370,670,2,6.91,23552210,2379,30.24,9700,10520,9700,12610,6790,9700,9903.38,0.13,0,213,10820,10260,9980,9420,9140,10120,9280,60,2910,5000,6200,10,1,1200000,124,-5.52,3.69,12,0.20,-1880.00,2810.00,21800,20240411,-52.43,9700,20241210,6.91,21800,-52.43,20240411,9700,6.91,20241210,21800,-52.43,20240411,9700,6.91,20241210,0.00,N,008500,5000,60 억,,1559,N,N,0,N,00,N
20241210,090233,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,9710,10,2,0.10,9562250,984,12.51,9700,9970,9700,12610,6790,9700,9718.47,0.13,0,197,10820,10260,9980,9420,9140,10120,9280,60,2910,5000,6200,10,1,1200000,117,-5.16,3.46,12,0.08,-1880.00,2810.00,21800,20240411,-55.46,9700,20241210,0.10,21800,-55.46,20240411,9700,0.10,20241210,21800,-55.46,20240411,9700,0.10,20241210,0.00,N,008500,5000,60 억,,1559,N,N,0,N,00,N
20241209,160229,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,9700,-900,5,-8.49,78471740,7820,144.04,10490,10540,9700,13780,7420,10600,10033.24,0.16,0,-374,11300,10950,10700,10350,10100,10825,10225,60,3180,5000,6780,10,1,1200000,116,-5.16,3.45,12,0.65,-1880.00,2810.00,21800,20240411,-55.50,9700,20241209,0.00,21800,-55.50,20240411,9700,0.00,20241209,21800,-55.50,20240411,9700,0.00,20241209,0.00,N,008500,5000,60 억,,1946,N,N,0,N,00,N
20241209,150231,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,9890,-710,5,-6.70,71741010,7128,131.29,10490,10540,9830,13780,7420,10600,10063.02,0.16,0,-333,11300,10950,10700,10350,10100,10825,10225,60,3180,5000,6780,10,1,1200000,119,-5.26,3.52,12,0.59,-1880.00,2810.00,21800,20240411,-54.63,9830,20241209,0.61,21800,-54.63,20240411,9830,0.61,20241209,21800,-54.63,20240411,9830,0.61,20241209,0.00,N,008500,5000,60 억,,1946,N,N,0,N,00,N
20241209,140231,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,9900,-700,5,-6.60,62668970,6209,114.37,10490,10540,9900,13780,7420,10600,10091.44,0.16,0,-355,11300,10950,10700,10350,10100,10825,10225,60,3180,5000,6780,10,1,1200000,119,-5.27,3.52,12,0.52,-1880.00,2810.00,21800,20240411,-54.59,9900,20241209,0.00,21800,-54.59,20240411,9900,0.00,20241209,21800,-54.59,20240411,9900,0.00,20241209,0.00,N,008500,5000,60 억,,1946,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 160231 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 10020 320 2 3.30 35175360 3536 44.95 9700 10520 9700 12610 6790 9700 9950.55 0.13 0 248 10820 10260 9980 9420 9140 10120 9280 60 2910 5000 6200 10 1 1200000 120 -5.33 3.57 12 0.29 -1880.00 2810.00 21800 20240411 -54.04 9700 20241210 3.30 21800 -54.04 20240411 9700 3.30 20241210 21800 -54.04 20240411 9700 3.30 20241210 0.00 N 008500 5000 60 억 1559 N N 0 N 00 N
3 20241210 150231 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 10260 560 2 5.77 34132110 3432 43.63 9700 10520 9700 12610 6790 9700 9948.07 0.13 0 288 10820 10260 9980 9420 9140 10120 9280 60 2910 5000 6200 10 1 1200000 123 -5.46 3.65 12 0.29 -1880.00 2810.00 21800 20240411 -52.94 9700 20241210 5.77 21800 -52.94 20240411 9700 5.77 20241210 21800 -52.94 20240411 9700 5.77 20241210 0.00 N 008500 5000 60 억 1559 N N 0 N 00 N
4 20241210 140231 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 10030 330 2 3.40 30037060 3026 38.47 9700 10520 9700 12610 6790 9700 9929.28 0.13 0 270 10820 10260 9980 9420 9140 10120 9280 60 2910 5000 6200 10 1 1200000 120 -5.34 3.57 12 0.25 -1880.00 2810.00 21800 20240411 -53.99 9700 20241210 3.40 21800 -53.99 20240411 9700 3.40 20241210 21800 -53.99 20240411 9700 3.40 20241210 0.00 N 008500 5000 60 억 1559 N N 0 N 00 N
5 20241210 130230 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 10030 330 2 3.40 30027030 3025 38.46 9700 10520 9700 12610 6790 9700 9929.25 0.13 0 270 10820 10260 9980 9420 9140 10120 9280 60 2910 5000 6200 10 1 1200000 120 -5.34 3.57 12 0.25 -1880.00 2810.00 21800 20240411 -53.99 9700 20241210 3.40 21800 -53.99 20240411 9700 3.40 20241210 21800 -53.99 20240411 9700 3.40 20241210 0.00 N 008500 5000 60 억 1559 N N 0 N 00 N
6 20241210 120230 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 10020 320 2 3.30 30017000 3024 38.44 9700 10520 9700 12610 6790 9700 9929.21 0.13 0 270 10820 10260 9980 9420 9140 10120 9280 60 2910 5000 6200 10 1 1200000 120 -5.33 3.57 12 0.25 -1880.00 2810.00 21800 20240411 -54.04 9700 20241210 3.30 21800 -54.04 20240411 9700 3.30 20241210 21800 -54.04 20240411 9700 3.30 20241210 0.00 N 008500 5000 60 억 1559 N N 0 N 00 N
7 20241210 110230 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 9960 260 2 2.68 29436340 2966 37.71 9700 10520 9700 12610 6790 9700 9927.58 0.13 0 308 10820 10260 9980 9420 9140 10120 9280 60 2910 5000 6200 10 1 1200000 120 -5.30 3.54 12 0.25 -1880.00 2810.00 21800 20240411 -54.31 9700 20241210 2.68 21800 -54.31 20240411 9700 2.68 20241210 21800 -54.31 20240411 9700 2.68 20241210 0.00 N 008500 5000 60 억 1559 N N 0 N 00 N
8 20241210 100230 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 10370 670 2 6.91 23552210 2379 30.24 9700 10520 9700 12610 6790 9700 9903.38 0.13 0 213 10820 10260 9980 9420 9140 10120 9280 60 2910 5000 6200 10 1 1200000 124 -5.52 3.69 12 0.20 -1880.00 2810.00 21800 20240411 -52.43 9700 20241210 6.91 21800 -52.43 20240411 9700 6.91 20241210 21800 -52.43 20240411 9700 6.91 20241210 0.00 N 008500 5000 60 억 1559 N N 0 N 00 N
9 20241210 090233 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 9710 10 2 0.10 9562250 984 12.51 9700 9970 9700 12610 6790 9700 9718.47 0.13 0 197 10820 10260 9980 9420 9140 10120 9280 60 2910 5000 6200 10 1 1200000 117 -5.16 3.46 12 0.08 -1880.00 2810.00 21800 20240411 -55.46 9700 20241210 0.10 21800 -55.46 20240411 9700 0.10 20241210 21800 -55.46 20240411 9700 0.10 20241210 0.00 N 008500 5000 60 억 1559 N N 0 N 00 N
10 20241209 160229 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 9700 -900 5 -8.49 78471740 7820 144.04 10490 10540 9700 13780 7420 10600 10033.24 0.16 0 -374 11300 10950 10700 10350 10100 10825 10225 60 3180 5000 6780 10 1 1200000 116 -5.16 3.45 12 0.65 -1880.00 2810.00 21800 20240411 -55.50 9700 20241209 0.00 21800 -55.50 20240411 9700 0.00 20241209 21800 -55.50 20240411 9700 0.00 20241209 0.00 N 008500 5000 60 억 1946 N N 0 N 00 N
11 20241209 150231 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 9890 -710 5 -6.70 71741010 7128 131.29 10490 10540 9830 13780 7420 10600 10063.02 0.16 0 -333 11300 10950 10700 10350 10100 10825 10225 60 3180 5000 6780 10 1 1200000 119 -5.26 3.52 12 0.59 -1880.00 2810.00 21800 20240411 -54.63 9830 20241209 0.61 21800 -54.63 20240411 9830 0.61 20241209 21800 -54.63 20240411 9830 0.61 20241209 0.00 N 008500 5000 60 억 1946 N N 0 N 00 N
12 20241209 140231 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 9900 -700 5 -6.60 62668970 6209 114.37 10490 10540 9900 13780 7420 10600 10091.44 0.16 0 -355 11300 10950 10700 10350 10100 10825 10225 60 3180 5000 6780 10 1 1200000 119 -5.27 3.52 12 0.52 -1880.00 2810.00 21800 20240411 -54.59 9900 20241209 0.00 21800 -54.59 20240411 9900 0.00 20241209 21800 -54.59 20240411 9900 0.00 20241209 0.00 N 008500 5000 60 억 1946 N N 0 N 00 N