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
011300/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
20241210,160252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,519,41,2,8.58,562263045,1103981,76.47,475,525,475,621,335,478,509.29,0.50,0,293118,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,426,-0.79,1.29,12,1.34,-657.00,402.00,1750,20231212,-70.34,376,20241114,38.03,1716,-69.76,20240115,376,38.03,20241114,1750,-70.34,20231212,376,38.03,20241114,0.00,N,011300,500,410 억,,409734,N,N,2,N,00,N
20241210,150251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,518,40,2,8.37,458694184,904944,62.69,475,521,475,621,335,478,506.88,0.50,0,197690,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,425,-0.79,1.29,12,1.10,-657.00,402.00,1750,20231212,-70.40,376,20241114,37.77,1716,-69.81,20240115,376,37.77,20241114,1750,-70.40,20231212,376,37.77,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,505,27,2,5.65,422338376,833769,57.76,475,521,475,621,335,478,506.54,0.50,0,182869,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,415,-0.77,1.26,12,1.02,-657.00,402.00,1750,20231212,-71.14,376,20241114,34.31,1716,-70.57,20240115,376,34.31,20241114,1750,-71.14,20231212,376,34.31,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,501,23,2,4.81,412254488,813746,56.37,475,521,475,621,335,478,506.61,0.50,0,178246,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,411,-0.76,1.25,12,0.99,-657.00,402.00,1750,20231212,-71.37,376,20241114,33.24,1716,-70.80,20240115,376,33.24,20241114,1750,-71.37,20231212,376,33.24,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,120250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,512,34,2,7.11,357811857,705600,48.88,475,521,475,621,335,478,507.10,0.50,0,132368,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,420,-0.78,1.27,12,0.86,-657.00,402.00,1750,20231212,-70.74,376,20241114,36.17,1716,-70.16,20240115,376,36.17,20241114,1750,-70.74,20231212,376,36.17,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,516,38,2,7.95,295225351,584564,40.49,475,517,475,621,335,478,505.04,0.50,0,115982,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,424,-0.79,1.28,12,0.71,-657.00,402.00,1750,20231212,-70.51,376,20241114,37.23,1716,-69.93,20240115,376,37.23,20241114,1750,-70.51,20231212,376,37.23,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,100250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,510,32,2,6.69,111077715,222690,15.43,475,510,475,621,335,478,498.80,0.50,0,17535,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,419,-0.78,1.27,12,0.27,-657.00,402.00,1750,20231212,-70.86,376,20241114,35.64,1716,-70.28,20240115,376,35.64,20241114,1750,-70.86,20231212,376,35.64,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241210,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,486,8,2,1.67,4909267,10279,0.71,475,490,475,621,335,478,477.60,0.50,0,2721,558,518,498,458,438,508,448,410,143,500,320,1,1,82082598,399,-0.74,1.21,12,0.01,-657.00,402.00,1750,20231212,-72.23,376,20241114,29.26,1716,-71.68,20240115,376,29.26,20241114,1750,-72.23,20231212,376,29.26,20241114,0.00,N,011300,500,410 억,,409734,N,N,0,N,00,N
20241209,160249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,478,-60,5,-11.15,719916881,1437345,57.19,538,538,478,699,377,538,500.85,0.73,0,-194874,597,567,530,500,463,582,515,410,161,500,360,1,1,82082598,392,-0.73,1.19,12,1.75,-657.00,402.00,1750,20231212,-72.69,376,20241114,27.13,1716,-72.14,20240115,376,27.13,20241114,1750,-72.69,20231212,376,27.13,20241114,0.00,N,011300,500,410 억,,595427,N,N,0,N,00,N
20241209,150251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,490,-48,5,-8.92,686700688,1368509,54.45,538,538,480,699,377,538,501.76,0.73,0,-165924,597,567,530,500,463,582,515,410,161,500,360,1,1,82082598,402,-0.75,1.22,12,1.67,-657.00,402.00,1750,20231212,-72.00,376,20241114,30.32,1716,-71.45,20240115,376,30.32,20241114,1750,-72.00,20231212,376,30.32,20241114,0.00,N,011300,500,410 억,,595427,N,N,0,N,00,N
20241209,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,488,-50,5,-9.29,658299518,1309959,52.12,538,538,480,699,377,538,502.51,0.73,0,-145948,597,567,530,500,463,582,515,410,161,500,360,1,1,82082598,401,-0.74,1.21,12,1.60,-657.00,402.00,1750,20231212,-72.11,376,20241114,29.79,1716,-71.56,20240115,376,29.79,20241114,1750,-72.11,20231212,376,29.79,20241114,0.00,N,011300,500,410 억,,595427,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 160252 57 100.00 KOSPI 섬유.의복 N N N N N 519 41 2 8.58 562263045 1103981 76.47 475 525 475 621 335 478 509.29 0.50 0 293118 558 518 498 458 438 508 448 410 143 500 320 1 1 82082598 426 -0.79 1.29 12 1.34 -657.00 402.00 1750 20231212 -70.34 376 20241114 38.03 1716 -69.76 20240115 376 38.03 20241114 1750 -70.34 20231212 376 38.03 20241114 0.00 N 011300 500 410 억 409734 N N 2 N 00 N
3 20241210 150251 57 100.00 KOSPI 섬유.의복 N N N N N 518 40 2 8.37 458694184 904944 62.69 475 521 475 621 335 478 506.88 0.50 0 197690 558 518 498 458 438 508 448 410 143 500 320 1 1 82082598 425 -0.79 1.29 12 1.10 -657.00 402.00 1750 20231212 -70.40 376 20241114 37.77 1716 -69.81 20240115 376 37.77 20241114 1750 -70.40 20231212 376 37.77 20241114 0.00 N 011300 500 410 억 409734 N N 0 N 00 N
4 20241210 140251 57 100.00 KOSPI 섬유.의복 N N N N N 505 27 2 5.65 422338376 833769 57.76 475 521 475 621 335 478 506.54 0.50 0 182869 558 518 498 458 438 508 448 410 143 500 320 1 1 82082598 415 -0.77 1.26 12 1.02 -657.00 402.00 1750 20231212 -71.14 376 20241114 34.31 1716 -70.57 20240115 376 34.31 20241114 1750 -71.14 20231212 376 34.31 20241114 0.00 N 011300 500 410 억 409734 N N 0 N 00 N
5 20241210 130250 57 100.00 KOSPI 섬유.의복 N N N N N 501 23 2 4.81 412254488 813746 56.37 475 521 475 621 335 478 506.61 0.50 0 178246 558 518 498 458 438 508 448 410 143 500 320 1 1 82082598 411 -0.76 1.25 12 0.99 -657.00 402.00 1750 20231212 -71.37 376 20241114 33.24 1716 -70.80 20240115 376 33.24 20241114 1750 -71.37 20231212 376 33.24 20241114 0.00 N 011300 500 410 억 409734 N N 0 N 00 N
6 20241210 120250 57 100.00 KOSPI 섬유.의복 N N N N N 512 34 2 7.11 357811857 705600 48.88 475 521 475 621 335 478 507.10 0.50 0 132368 558 518 498 458 438 508 448 410 143 500 320 1 1 82082598 420 -0.78 1.27 12 0.86 -657.00 402.00 1750 20231212 -70.74 376 20241114 36.17 1716 -70.16 20240115 376 36.17 20241114 1750 -70.74 20231212 376 36.17 20241114 0.00 N 011300 500 410 억 409734 N N 0 N 00 N
7 20241210 110250 57 100.00 KOSPI 섬유.의복 N N N N N 516 38 2 7.95 295225351 584564 40.49 475 517 475 621 335 478 505.04 0.50 0 115982 558 518 498 458 438 508 448 410 143 500 320 1 1 82082598 424 -0.79 1.28 12 0.71 -657.00 402.00 1750 20231212 -70.51 376 20241114 37.23 1716 -69.93 20240115 376 37.23 20241114 1750 -70.51 20231212 376 37.23 20241114 0.00 N 011300 500 410 억 409734 N N 0 N 00 N
8 20241210 100250 57 100.00 KOSPI 섬유.의복 N N N N N 510 32 2 6.69 111077715 222690 15.43 475 510 475 621 335 478 498.80 0.50 0 17535 558 518 498 458 438 508 448 410 143 500 320 1 1 82082598 419 -0.78 1.27 12 0.27 -657.00 402.00 1750 20231212 -70.86 376 20241114 35.64 1716 -70.28 20240115 376 35.64 20241114 1750 -70.86 20231212 376 35.64 20241114 0.00 N 011300 500 410 억 409734 N N 0 N 00 N
9 20241210 090253 57 100.00 KOSPI 섬유.의복 N N N N N 486 8 2 1.67 4909267 10279 0.71 475 490 475 621 335 478 477.60 0.50 0 2721 558 518 498 458 438 508 448 410 143 500 320 1 1 82082598 399 -0.74 1.21 12 0.01 -657.00 402.00 1750 20231212 -72.23 376 20241114 29.26 1716 -71.68 20240115 376 29.26 20241114 1750 -72.23 20231212 376 29.26 20241114 0.00 N 011300 500 410 억 409734 N N 0 N 00 N
10 20241209 160249 57 100.00 KOSPI 섬유.의복 N N N N N 478 -60 5 -11.15 719916881 1437345 57.19 538 538 478 699 377 538 500.85 0.73 0 -194874 597 567 530 500 463 582 515 410 161 500 360 1 1 82082598 392 -0.73 1.19 12 1.75 -657.00 402.00 1750 20231212 -72.69 376 20241114 27.13 1716 -72.14 20240115 376 27.13 20241114 1750 -72.69 20231212 376 27.13 20241114 0.00 N 011300 500 410 억 595427 N N 0 N 00 N
11 20241209 150251 57 100.00 KOSPI 섬유.의복 N N N N N 490 -48 5 -8.92 686700688 1368509 54.45 538 538 480 699 377 538 501.76 0.73 0 -165924 597 567 530 500 463 582 515 410 161 500 360 1 1 82082598 402 -0.75 1.22 12 1.67 -657.00 402.00 1750 20231212 -72.00 376 20241114 30.32 1716 -71.45 20240115 376 30.32 20241114 1750 -72.00 20231212 376 30.32 20241114 0.00 N 011300 500 410 억 595427 N N 0 N 00 N
12 20241209 140251 57 100.00 KOSPI 섬유.의복 N N N N N 488 -50 5 -9.29 658299518 1309959 52.12 538 538 480 699 377 538 502.51 0.73 0 -145948 597 567 530 500 463 582 515 410 161 500 360 1 1 82082598 401 -0.74 1.21 12 1.60 -657.00 402.00 1750 20231212 -72.11 376 20241114 29.79 1716 -71.56 20240115 376 29.79 20241114 1750 -72.11 20231212 376 29.79 20241114 0.00 N 011300 500 410 억 595427 N N 0 N 00 N