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
011330/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
20241210,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1515,68,2,4.70,116372907,77414,39.59,1447,1549,1436,1881,1013,1447,1503.25,0.80,0,10545,1520,1483,1455,1418,1390,1469,1404,489,434,500,1010,1,1,96997167,1470,-21.96,1.01,12,0.08,-69.00,1506.00,2380,20240105,-36.34,1190,20240909,27.31,2380,-36.34,20240105,1190,27.31,20240909,2380,-36.34,20240105,1190,27.31,20240909,1.72,N,011330,500,489 억,,778041,N,N,58,N,00,N
20241210,150252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1529,82,2,5.67,106786413,71091,36.36,1447,1549,1436,1881,1013,1447,1502.11,0.80,0,10092,1520,1483,1455,1418,1390,1469,1404,489,434,500,1010,1,1,96997167,1483,-22.16,1.02,12,0.07,-69.00,1506.00,2380,20240105,-35.76,1190,20240909,28.49,2380,-35.76,20240105,1190,28.49,20240909,2380,-35.76,20240105,1190,28.49,20240909,1.72,N,011330,500,489 억,,778041,N,N,27,N,00,N
20241210,140252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1530,83,2,5.74,88910365,59420,30.39,1447,1549,1436,1881,1013,1447,1496.30,0.80,0,9670,1520,1483,1455,1418,1390,1469,1404,489,434,500,1010,1,1,96997167,1484,-22.17,1.02,12,0.06,-69.00,1506.00,2380,20240105,-35.71,1190,20240909,28.57,2380,-35.71,20240105,1190,28.57,20240909,2380,-35.71,20240105,1190,28.57,20240909,1.72,N,011330,500,489 억,,778041,N,N,27,N,00,N
20241210,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1500,53,2,3.66,47325276,31973,16.35,1447,1518,1436,1881,1013,1447,1480.16,0.80,0,-2914,1520,1483,1455,1418,1390,1469,1404,489,434,500,1010,1,1,96997167,1455,-21.74,1.00,12,0.03,-69.00,1506.00,2380,20240105,-36.97,1190,20240909,26.05,2380,-36.97,20240105,1190,26.05,20240909,2380,-36.97,20240105,1190,26.05,20240909,1.72,N,011330,500,489 억,,778041,N,N,27,N,00,N
20241210,120251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1509,62,2,4.28,45705844,30889,15.80,1447,1518,1436,1881,1013,1447,1479.68,0.80,0,-3690,1520,1483,1455,1418,1390,1469,1404,489,434,500,1010,1,1,96997167,1464,-21.87,1.00,12,0.03,-69.00,1506.00,2380,20240105,-36.60,1190,20240909,26.81,2380,-36.60,20240105,1190,26.81,20240909,2380,-36.60,20240105,1190,26.81,20240909,1.72,N,011330,500,489 억,,778041,N,N,27,N,00,N
20241210,110251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1512,65,2,4.49,45492708,30748,15.72,1447,1518,1436,1881,1013,1447,1479.53,0.80,0,-3823,1520,1483,1455,1418,1390,1469,1404,489,434,500,1010,1,1,96997167,1467,-21.91,1.00,12,0.03,-69.00,1506.00,2380,20240105,-36.47,1190,20240909,27.06,2380,-36.47,20240105,1190,27.06,20240909,2380,-36.47,20240105,1190,27.06,20240909,1.72,N,011330,500,489 억,,778041,N,N,27,N,00,N
20241210,100251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1480,33,2,2.28,28336277,19318,9.88,1447,1480,1436,1881,1013,1447,1466.83,0.80,0,-609,1520,1483,1455,1418,1390,1469,1404,489,434,500,1010,1,1,96997167,1436,-21.45,0.98,12,0.02,-69.00,1506.00,2380,20240105,-37.82,1190,20240909,24.37,2380,-37.82,20240105,1190,24.37,20240909,2380,-37.82,20240105,1190,24.37,20240909,1.72,N,011330,500,489 억,,778041,N,N,27,N,00,N
20241210,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1452,5,2,0.35,2601007,1797,0.92,1447,1452,1447,1881,1013,1447,1447.42,0.80,0,-132,1520,1483,1455,1418,1390,1469,1404,489,434,500,1010,1,1,96997167,1408,-21.04,0.96,12,0.00,-69.00,1506.00,2380,20240105,-38.99,1190,20240909,22.02,2380,-38.99,20240105,1190,22.02,20240909,2380,-38.99,20240105,1190,22.02,20240909,1.72,N,011330,500,489 억,,778041,N,N,27,N,00,N
20241209,160249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1447,-45,5,-3.02,282715772,195542,220.96,1492,1492,1427,1939,1045,1492,1445.81,0.81,0,-8568,1544,1518,1484,1458,1424,1501,1441,489,447,500,1040,1,1,96997167,1404,-20.97,0.96,12,0.20,-69.00,1506.00,2380,20240105,-39.20,1190,20240909,21.60,2380,-39.20,20240105,1190,21.60,20240909,2380,-39.20,20240105,1190,21.60,20240909,1.72,N,011330,500,489 억,,787823,N,N,27,N,00,N
20241209,150252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1457,-35,5,-2.35,253597373,175425,198.23,1492,1492,1427,1939,1045,1492,1445.62,0.81,0,-5917,1544,1518,1484,1458,1424,1501,1441,489,447,500,1040,1,1,96997167,1413,-21.12,0.97,12,0.18,-69.00,1506.00,2380,20240105,-38.78,1190,20240909,22.44,2380,-38.78,20240105,1190,22.44,20240909,2380,-38.78,20240105,1190,22.44,20240909,1.72,N,011330,500,489 억,,787823,N,N,27,N,00,N
20241209,140251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1442,-50,5,-3.35,211654076,146408,165.44,1492,1492,1427,1939,1045,1492,1445.65,0.81,0,-5649,1544,1518,1484,1458,1424,1501,1441,489,447,500,1040,1,1,96997167,1399,-20.90,0.96,12,0.15,-69.00,1506.00,2380,20240105,-39.41,1190,20240909,21.18,2380,-39.41,20240105,1190,21.18,20240909,2380,-39.41,20240105,1190,21.18,20240909,1.72,N,011330,500,489 억,,787823,N,N,27,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 160253 57 100.00 KOSPI 섬유.의복 N N N N N 1515 68 2 4.70 116372907 77414 39.59 1447 1549 1436 1881 1013 1447 1503.25 0.80 0 10545 1520 1483 1455 1418 1390 1469 1404 489 434 500 1010 1 1 96997167 1470 -21.96 1.01 12 0.08 -69.00 1506.00 2380 20240105 -36.34 1190 20240909 27.31 2380 -36.34 20240105 1190 27.31 20240909 2380 -36.34 20240105 1190 27.31 20240909 1.72 N 011330 500 489 억 778041 N N 58 N 00 N
3 20241210 150252 57 100.00 KOSPI 섬유.의복 N N N N N 1529 82 2 5.67 106786413 71091 36.36 1447 1549 1436 1881 1013 1447 1502.11 0.80 0 10092 1520 1483 1455 1418 1390 1469 1404 489 434 500 1010 1 1 96997167 1483 -22.16 1.02 12 0.07 -69.00 1506.00 2380 20240105 -35.76 1190 20240909 28.49 2380 -35.76 20240105 1190 28.49 20240909 2380 -35.76 20240105 1190 28.49 20240909 1.72 N 011330 500 489 억 778041 N N 27 N 00 N
4 20241210 140252 57 100.00 KOSPI 섬유.의복 N N N N N 1530 83 2 5.74 88910365 59420 30.39 1447 1549 1436 1881 1013 1447 1496.30 0.80 0 9670 1520 1483 1455 1418 1390 1469 1404 489 434 500 1010 1 1 96997167 1484 -22.17 1.02 12 0.06 -69.00 1506.00 2380 20240105 -35.71 1190 20240909 28.57 2380 -35.71 20240105 1190 28.57 20240909 2380 -35.71 20240105 1190 28.57 20240909 1.72 N 011330 500 489 억 778041 N N 27 N 00 N
5 20241210 130250 57 100.00 KOSPI 섬유.의복 N N N N N 1500 53 2 3.66 47325276 31973 16.35 1447 1518 1436 1881 1013 1447 1480.16 0.80 0 -2914 1520 1483 1455 1418 1390 1469 1404 489 434 500 1010 1 1 96997167 1455 -21.74 1.00 12 0.03 -69.00 1506.00 2380 20240105 -36.97 1190 20240909 26.05 2380 -36.97 20240105 1190 26.05 20240909 2380 -36.97 20240105 1190 26.05 20240909 1.72 N 011330 500 489 억 778041 N N 27 N 00 N
6 20241210 120251 57 100.00 KOSPI 섬유.의복 N N N N N 1509 62 2 4.28 45705844 30889 15.80 1447 1518 1436 1881 1013 1447 1479.68 0.80 0 -3690 1520 1483 1455 1418 1390 1469 1404 489 434 500 1010 1 1 96997167 1464 -21.87 1.00 12 0.03 -69.00 1506.00 2380 20240105 -36.60 1190 20240909 26.81 2380 -36.60 20240105 1190 26.81 20240909 2380 -36.60 20240105 1190 26.81 20240909 1.72 N 011330 500 489 억 778041 N N 27 N 00 N
7 20241210 110251 57 100.00 KOSPI 섬유.의복 N N N N N 1512 65 2 4.49 45492708 30748 15.72 1447 1518 1436 1881 1013 1447 1479.53 0.80 0 -3823 1520 1483 1455 1418 1390 1469 1404 489 434 500 1010 1 1 96997167 1467 -21.91 1.00 12 0.03 -69.00 1506.00 2380 20240105 -36.47 1190 20240909 27.06 2380 -36.47 20240105 1190 27.06 20240909 2380 -36.47 20240105 1190 27.06 20240909 1.72 N 011330 500 489 억 778041 N N 27 N 00 N
8 20241210 100251 57 100.00 KOSPI 섬유.의복 N N N N N 1480 33 2 2.28 28336277 19318 9.88 1447 1480 1436 1881 1013 1447 1466.83 0.80 0 -609 1520 1483 1455 1418 1390 1469 1404 489 434 500 1010 1 1 96997167 1436 -21.45 0.98 12 0.02 -69.00 1506.00 2380 20240105 -37.82 1190 20240909 24.37 2380 -37.82 20240105 1190 24.37 20240909 2380 -37.82 20240105 1190 24.37 20240909 1.72 N 011330 500 489 억 778041 N N 27 N 00 N
9 20241210 090253 57 100.00 KOSPI 섬유.의복 N N N N N 1452 5 2 0.35 2601007 1797 0.92 1447 1452 1447 1881 1013 1447 1447.42 0.80 0 -132 1520 1483 1455 1418 1390 1469 1404 489 434 500 1010 1 1 96997167 1408 -21.04 0.96 12 0.00 -69.00 1506.00 2380 20240105 -38.99 1190 20240909 22.02 2380 -38.99 20240105 1190 22.02 20240909 2380 -38.99 20240105 1190 22.02 20240909 1.72 N 011330 500 489 억 778041 N N 27 N 00 N
10 20241209 160249 57 100.00 KOSPI 섬유.의복 N N N N N 1447 -45 5 -3.02 282715772 195542 220.96 1492 1492 1427 1939 1045 1492 1445.81 0.81 0 -8568 1544 1518 1484 1458 1424 1501 1441 489 447 500 1040 1 1 96997167 1404 -20.97 0.96 12 0.20 -69.00 1506.00 2380 20240105 -39.20 1190 20240909 21.60 2380 -39.20 20240105 1190 21.60 20240909 2380 -39.20 20240105 1190 21.60 20240909 1.72 N 011330 500 489 억 787823 N N 27 N 00 N
11 20241209 150252 57 100.00 KOSPI 섬유.의복 N N N N N 1457 -35 5 -2.35 253597373 175425 198.23 1492 1492 1427 1939 1045 1492 1445.62 0.81 0 -5917 1544 1518 1484 1458 1424 1501 1441 489 447 500 1040 1 1 96997167 1413 -21.12 0.97 12 0.18 -69.00 1506.00 2380 20240105 -38.78 1190 20240909 22.44 2380 -38.78 20240105 1190 22.44 20240909 2380 -38.78 20240105 1190 22.44 20240909 1.72 N 011330 500 489 억 787823 N N 27 N 00 N
12 20241209 140251 57 100.00 KOSPI 섬유.의복 N N N N N 1442 -50 5 -3.35 211654076 146408 165.44 1492 1492 1427 1939 1045 1492 1445.65 0.81 0 -5649 1544 1518 1484 1458 1424 1501 1441 489 447 500 1040 1 1 96997167 1399 -20.90 0.96 12 0.15 -69.00 1506.00 2380 20240105 -39.41 1190 20240909 21.18 2380 -39.41 20240105 1190 21.18 20240909 2380 -39.41 20240105 1190 21.18 20240909 1.72 N 011330 500 489 억 787823 N N 27 N 00 N