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
014990/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
20241210,160311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,910,19,2,2.13,3743014154,4048473,141.99,879,966,879,1158,624,891,924.57,0.64,0,233858,1005,947,869,811,733,977,841,376,267,500,550,1,1,75112995,684,-39.57,1.72,12,5.39,-23.00,528.00,1154,20240718,-21.14,534,20240702,70.41,1154,-21.14,20240718,534,70.41,20240702,1154,-21.14,20240718,534,70.41,20240702,0.07,N,014990,500,375 억,,484441,N,N,3,N,00,N
20241210,150310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,913,22,2,2.47,3646523359,3942525,138.27,879,966,879,1158,624,891,924.93,0.64,0,216664,1005,947,869,811,733,977,841,376,267,500,550,1,1,75112995,686,-39.70,1.73,12,5.25,-23.00,528.00,1154,20240718,-20.88,534,20240702,70.97,1154,-20.88,20240718,534,70.97,20240702,1154,-20.88,20240718,534,70.97,20240702,0.07,N,014990,500,375 억,,484441,N,N,0,N,00,N
20241210,140310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,918,27,2,3.03,3292067306,3556572,124.74,879,966,879,1158,624,891,925.64,0.64,0,247499,1005,947,869,811,733,977,841,376,267,500,550,1,1,75112995,690,-39.91,1.74,12,4.73,-23.00,528.00,1154,20240718,-20.45,534,20240702,71.91,1154,-20.45,20240718,534,71.91,20240702,1154,-20.45,20240718,534,71.91,20240702,0.07,N,014990,500,375 억,,484441,N,N,0,N,00,N
20241210,130309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,920,29,2,3.25,3140118721,3390714,118.92,879,966,879,1158,624,891,926.11,0.64,0,204662,1005,947,869,811,733,977,841,376,267,500,550,1,1,75112995,691,-40.00,1.74,12,4.51,-23.00,528.00,1154,20240718,-20.28,534,20240702,72.28,1154,-20.28,20240718,534,72.28,20240702,1154,-20.28,20240718,534,72.28,20240702,0.07,N,014990,500,375 억,,484441,N,N,0,N,00,N
20241210,120309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,925,34,2,3.82,2839357211,3060457,107.34,879,966,879,1158,624,891,927.77,0.64,0,124310,1005,947,869,811,733,977,841,376,267,500,550,1,1,75112995,695,-40.22,1.75,12,4.07,-23.00,528.00,1154,20240718,-19.84,534,20240702,73.22,1154,-19.84,20240718,534,73.22,20240702,1154,-19.84,20240718,534,73.22,20240702,0.07,N,014990,500,375 억,,484441,N,N,0,N,00,N
20241210,110309,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,946,55,2,6.17,1846876223,2007460,70.41,879,955,879,1158,624,891,920.03,0.64,0,221072,1005,947,869,811,733,977,841,376,267,500,550,1,1,75112995,711,-41.13,1.79,12,2.67,-23.00,528.00,1154,20240718,-18.02,534,20240702,77.15,1154,-18.02,20240718,534,77.15,20240702,1154,-18.02,20240718,534,77.15,20240702,0.07,N,014990,500,375 억,,484441,N,N,0,N,00,N
20241210,100310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,918,27,2,3.03,942217006,1039561,36.46,879,935,879,1158,624,891,906.38,0.64,0,184189,1005,947,869,811,733,977,841,376,267,500,550,1,1,75112995,690,-39.91,1.74,12,1.38,-23.00,528.00,1154,20240718,-20.45,534,20240702,71.91,1154,-20.45,20240718,534,71.91,20240702,1154,-20.45,20240718,534,71.91,20240702,0.07,N,014990,500,375 억,,484441,N,N,0,N,00,N
20241210,090312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,897,6,2,0.67,65524227,74044,2.60,879,900,879,1158,624,891,884.81,0.64,0,-1976,1005,947,869,811,733,977,841,376,267,500,550,1,1,75112995,674,-39.00,1.70,12,0.10,-23.00,528.00,1154,20240718,-22.27,534,20240702,67.98,1154,-22.27,20240718,534,67.98,20240702,1154,-22.27,20240718,534,67.98,20240702,0.07,N,014990,500,375 억,,484441,N,N,0,N,00,N
20241209,160308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,891,-5,5,-0.56,2494603423,2835912,34.33,840,927,791,1164,628,896,879.64,0.92,0,-191129,1081,988,878,785,675,1035,832,376,268,500,550,1,1,75112995,669,-38.74,1.69,12,3.78,-23.00,528.00,1154,20240718,-22.79,534,20240702,66.85,1154,-22.79,20240718,534,66.85,20240702,1154,-22.79,20240718,534,66.85,20240702,0.08,N,014990,500,375 억,,691605,N,N,0,N,00,N
20241209,150310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,885,-11,5,-1.23,2429311726,2762154,33.44,840,927,791,1164,628,896,879.50,0.92,0,-191322,1081,988,878,785,675,1035,832,376,268,500,550,1,1,75112995,665,-38.48,1.68,12,3.68,-23.00,528.00,1154,20240718,-23.31,534,20240702,65.73,1154,-23.31,20240718,534,65.73,20240702,1154,-23.31,20240718,534,65.73,20240702,0.08,N,014990,500,375 억,,691605,N,N,0,N,00,N
20241209,140310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,872,-24,5,-2.68,2309545181,2624550,31.77,840,927,791,1164,628,896,879.97,0.92,0,-193781,1081,988,878,785,675,1035,832,376,268,500,550,1,1,75112995,655,-37.91,1.65,12,3.49,-23.00,528.00,1154,20240718,-24.44,534,20240702,63.30,1154,-24.44,20240718,534,63.30,20240702,1154,-24.44,20240718,534,63.30,20240702,0.08,N,014990,500,375 억,,691605,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 160311 57 100.00 KOSPI 섬유.의복 N N N N N 910 19 2 2.13 3743014154 4048473 141.99 879 966 879 1158 624 891 924.57 0.64 0 233858 1005 947 869 811 733 977 841 376 267 500 550 1 1 75112995 684 -39.57 1.72 12 5.39 -23.00 528.00 1154 20240718 -21.14 534 20240702 70.41 1154 -21.14 20240718 534 70.41 20240702 1154 -21.14 20240718 534 70.41 20240702 0.07 N 014990 500 375 억 484441 N N 3 N 00 N
3 20241210 150310 57 100.00 KOSPI 섬유.의복 N N N N N 913 22 2 2.47 3646523359 3942525 138.27 879 966 879 1158 624 891 924.93 0.64 0 216664 1005 947 869 811 733 977 841 376 267 500 550 1 1 75112995 686 -39.70 1.73 12 5.25 -23.00 528.00 1154 20240718 -20.88 534 20240702 70.97 1154 -20.88 20240718 534 70.97 20240702 1154 -20.88 20240718 534 70.97 20240702 0.07 N 014990 500 375 억 484441 N N 0 N 00 N
4 20241210 140310 57 100.00 KOSPI 섬유.의복 N N N N N 918 27 2 3.03 3292067306 3556572 124.74 879 966 879 1158 624 891 925.64 0.64 0 247499 1005 947 869 811 733 977 841 376 267 500 550 1 1 75112995 690 -39.91 1.74 12 4.73 -23.00 528.00 1154 20240718 -20.45 534 20240702 71.91 1154 -20.45 20240718 534 71.91 20240702 1154 -20.45 20240718 534 71.91 20240702 0.07 N 014990 500 375 억 484441 N N 0 N 00 N
5 20241210 130309 57 100.00 KOSPI 섬유.의복 N N N N N 920 29 2 3.25 3140118721 3390714 118.92 879 966 879 1158 624 891 926.11 0.64 0 204662 1005 947 869 811 733 977 841 376 267 500 550 1 1 75112995 691 -40.00 1.74 12 4.51 -23.00 528.00 1154 20240718 -20.28 534 20240702 72.28 1154 -20.28 20240718 534 72.28 20240702 1154 -20.28 20240718 534 72.28 20240702 0.07 N 014990 500 375 억 484441 N N 0 N 00 N
6 20241210 120309 57 100.00 KOSPI 섬유.의복 N N N N N 925 34 2 3.82 2839357211 3060457 107.34 879 966 879 1158 624 891 927.77 0.64 0 124310 1005 947 869 811 733 977 841 376 267 500 550 1 1 75112995 695 -40.22 1.75 12 4.07 -23.00 528.00 1154 20240718 -19.84 534 20240702 73.22 1154 -19.84 20240718 534 73.22 20240702 1154 -19.84 20240718 534 73.22 20240702 0.07 N 014990 500 375 억 484441 N N 0 N 00 N
7 20241210 110309 57 100.00 KOSPI 섬유.의복 N N N N N 946 55 2 6.17 1846876223 2007460 70.41 879 955 879 1158 624 891 920.03 0.64 0 221072 1005 947 869 811 733 977 841 376 267 500 550 1 1 75112995 711 -41.13 1.79 12 2.67 -23.00 528.00 1154 20240718 -18.02 534 20240702 77.15 1154 -18.02 20240718 534 77.15 20240702 1154 -18.02 20240718 534 77.15 20240702 0.07 N 014990 500 375 억 484441 N N 0 N 00 N
8 20241210 100310 57 100.00 KOSPI 섬유.의복 N N N N N 918 27 2 3.03 942217006 1039561 36.46 879 935 879 1158 624 891 906.38 0.64 0 184189 1005 947 869 811 733 977 841 376 267 500 550 1 1 75112995 690 -39.91 1.74 12 1.38 -23.00 528.00 1154 20240718 -20.45 534 20240702 71.91 1154 -20.45 20240718 534 71.91 20240702 1154 -20.45 20240718 534 71.91 20240702 0.07 N 014990 500 375 억 484441 N N 0 N 00 N
9 20241210 090312 57 100.00 KOSPI 섬유.의복 N N N N N 897 6 2 0.67 65524227 74044 2.60 879 900 879 1158 624 891 884.81 0.64 0 -1976 1005 947 869 811 733 977 841 376 267 500 550 1 1 75112995 674 -39.00 1.70 12 0.10 -23.00 528.00 1154 20240718 -22.27 534 20240702 67.98 1154 -22.27 20240718 534 67.98 20240702 1154 -22.27 20240718 534 67.98 20240702 0.07 N 014990 500 375 억 484441 N N 0 N 00 N
10 20241209 160308 57 100.00 KOSPI 섬유.의복 N N N N N 891 -5 5 -0.56 2494603423 2835912 34.33 840 927 791 1164 628 896 879.64 0.92 0 -191129 1081 988 878 785 675 1035 832 376 268 500 550 1 1 75112995 669 -38.74 1.69 12 3.78 -23.00 528.00 1154 20240718 -22.79 534 20240702 66.85 1154 -22.79 20240718 534 66.85 20240702 1154 -22.79 20240718 534 66.85 20240702 0.08 N 014990 500 375 억 691605 N N 0 N 00 N
11 20241209 150310 57 100.00 KOSPI 섬유.의복 N N N N N 885 -11 5 -1.23 2429311726 2762154 33.44 840 927 791 1164 628 896 879.50 0.92 0 -191322 1081 988 878 785 675 1035 832 376 268 500 550 1 1 75112995 665 -38.48 1.68 12 3.68 -23.00 528.00 1154 20240718 -23.31 534 20240702 65.73 1154 -23.31 20240718 534 65.73 20240702 1154 -23.31 20240718 534 65.73 20240702 0.08 N 014990 500 375 억 691605 N N 0 N 00 N
12 20241209 140310 57 100.00 KOSPI 섬유.의복 N N N N N 872 -24 5 -2.68 2309545181 2624550 31.77 840 927 791 1164 628 896 879.97 0.92 0 -193781 1081 988 878 785 675 1035 832 376 268 500 550 1 1 75112995 655 -37.91 1.65 12 3.49 -23.00 528.00 1154 20240718 -24.44 534 20240702 63.30 1154 -24.44 20240718 534 63.30 20240702 1154 -24.44 20240718 534 63.30 20240702 0.08 N 014990 500 375 억 691605 N N 0 N 00 N