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
016090/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
20241210,160314,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,0,3,0.00,409023695,186666,58.97,2185,2200,2170,2840,1530,2185,2191.21,4.87,0,29927,2231,2207,2176,2152,2121,2220,2165,269,655,500,1610,5,1,44282310,968,4.15,0.37,12,0.42,526.00,5879.00,2240,20241122,-2.46,1759,20240805,24.22,2240,-2.46,20241122,1759,24.22,20240805,2240,-2.46,20241122,1759,24.22,20240805,2.14,N,016090,500,269 억,,2158576,N,N,0,N,00,N
20241210,150313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,15,2,0.69,317947115,145115,45.84,2185,2200,2170,2840,1530,2185,2191.00,4.87,0,22319,2231,2207,2176,2152,2121,2220,2165,269,655,500,1610,5,1,44282310,974,4.18,0.37,12,0.33,526.00,5879.00,2240,20241122,-1.79,1759,20240805,25.07,2240,-1.79,20241122,1759,25.07,20240805,2240,-1.79,20241122,1759,25.07,20240805,2.14,N,016090,500,269 억,,2158576,N,N,0,N,00,N
20241210,140313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,0,3,0.00,274470115,125291,39.58,2185,2200,2170,2840,1530,2185,2190.66,4.87,0,22417,2231,2207,2176,2152,2121,2220,2165,269,655,500,1610,5,1,44282310,968,4.15,0.37,12,0.28,526.00,5879.00,2240,20241122,-2.46,1759,20240805,24.22,2240,-2.46,20241122,1759,24.22,20240805,2240,-2.46,20241122,1759,24.22,20240805,2.14,N,016090,500,269 억,,2158576,N,N,0,N,00,N
20241210,130312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2190,5,2,0.23,271054360,123731,39.09,2185,2200,2170,2840,1530,2185,2190.67,4.87,0,22965,2231,2207,2176,2152,2121,2220,2165,269,655,500,1610,5,1,44282310,970,4.16,0.37,12,0.28,526.00,5879.00,2240,20241122,-2.23,1759,20240805,24.50,2240,-2.23,20241122,1759,24.50,20240805,2240,-2.23,20241122,1759,24.50,20240805,2.14,N,016090,500,269 억,,2158576,N,N,0,N,00,N
20241210,120312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,15,2,0.69,218644070,99740,31.51,2185,2200,2170,2840,1530,2185,2192.14,4.87,0,23670,2231,2207,2176,2152,2121,2220,2165,269,655,500,1610,5,1,44282310,974,4.18,0.37,12,0.23,526.00,5879.00,2240,20241122,-1.79,1759,20240805,25.07,2240,-1.79,20241122,1759,25.07,20240805,2240,-1.79,20241122,1759,25.07,20240805,2.14,N,016090,500,269 억,,2158576,N,N,0,N,00,N
20241210,110313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2195,10,2,0.46,187481780,85549,27.02,2185,2200,2170,2840,1530,2185,2191.51,4.87,0,22359,2231,2207,2176,2152,2121,2220,2165,269,655,500,1610,5,1,44282310,972,4.17,0.37,12,0.19,526.00,5879.00,2240,20241122,-2.01,1759,20240805,24.79,2240,-2.01,20241122,1759,24.79,20240805,2240,-2.01,20241122,1759,24.79,20240805,2.14,N,016090,500,269 억,,2158576,N,N,0,N,00,N
20241210,100312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,15,2,0.69,115264955,52668,16.64,2185,2200,2170,2840,1530,2185,2188.52,4.87,0,16072,2231,2207,2176,2152,2121,2220,2165,269,655,500,1610,5,1,44282310,974,4.18,0.37,12,0.12,526.00,5879.00,2240,20241122,-1.79,1759,20240805,25.07,2240,-1.79,20241122,1759,25.07,20240805,2240,-1.79,20241122,1759,25.07,20240805,2.14,N,016090,500,269 억,,2158576,N,N,0,N,00,N
20241210,090315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2190,5,2,0.23,5983090,2738,0.86,2185,2190,2170,2840,1530,2185,2185.20,4.87,0,2435,2231,2207,2176,2152,2121,2220,2165,269,655,500,1610,5,1,44282310,970,4.16,0.37,12,0.01,526.00,5879.00,2240,20241122,-2.23,1759,20240805,24.50,2240,-2.23,20241122,1759,24.50,20240805,2240,-2.23,20241122,1759,24.50,20240805,2.14,N,016090,500,269 억,,2158576,N,N,0,N,00,N
20241209,160311,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,0,3,0.00,689098925,316557,166.30,2160,2200,2145,2840,1530,2185,2176.86,4.68,0,91348,2228,2206,2178,2156,2128,2192,2142,269,655,500,1610,5,1,44282310,968,4.15,0.37,12,0.71,526.00,5879.00,2240,20241122,-2.46,1759,20240805,24.22,2240,-2.46,20241122,1759,24.22,20240805,2240,-2.46,20241122,1759,24.22,20240805,2.12,N,016090,500,269 억,,2073873,N,N,0,N,00,N
20241209,150313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2180,-5,5,-0.23,648601345,297961,156.53,2160,2200,2145,2840,1530,2185,2176.80,4.68,0,83029,2228,2206,2178,2156,2128,2192,2142,269,655,500,1610,5,1,44282310,965,4.14,0.37,12,0.67,526.00,5879.00,2240,20241122,-2.68,1759,20240805,23.93,2240,-2.68,20241122,1759,23.93,20240805,2240,-2.68,20241122,1759,23.93,20240805,2.12,N,016090,500,269 억,,2073873,N,N,0,N,00,N
20241209,140313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2190,5,2,0.23,505930540,232527,122.15,2160,2200,2145,2840,1530,2185,2175.79,4.68,0,56766,2228,2206,2178,2156,2128,2192,2142,269,655,500,1610,5,1,44282310,970,4.16,0.37,12,0.53,526.00,5879.00,2240,20241122,-2.23,1759,20240805,24.50,2240,-2.23,20241122,1759,24.50,20240805,2240,-2.23,20241122,1759,24.50,20240805,2.12,N,016090,500,269 억,,2073873,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 160314 57 100.00 KOSPI 섬유.의복 N N N N N 2185 0 3 0.00 409023695 186666 58.97 2185 2200 2170 2840 1530 2185 2191.21 4.87 0 29927 2231 2207 2176 2152 2121 2220 2165 269 655 500 1610 5 1 44282310 968 4.15 0.37 12 0.42 526.00 5879.00 2240 20241122 -2.46 1759 20240805 24.22 2240 -2.46 20241122 1759 24.22 20240805 2240 -2.46 20241122 1759 24.22 20240805 2.14 N 016090 500 269 억 2158576 N N 0 N 00 N
3 20241210 150313 57 100.00 KOSPI 섬유.의복 N N N N N 2200 15 2 0.69 317947115 145115 45.84 2185 2200 2170 2840 1530 2185 2191.00 4.87 0 22319 2231 2207 2176 2152 2121 2220 2165 269 655 500 1610 5 1 44282310 974 4.18 0.37 12 0.33 526.00 5879.00 2240 20241122 -1.79 1759 20240805 25.07 2240 -1.79 20241122 1759 25.07 20240805 2240 -1.79 20241122 1759 25.07 20240805 2.14 N 016090 500 269 억 2158576 N N 0 N 00 N
4 20241210 140313 57 100.00 KOSPI 섬유.의복 N N N N N 2185 0 3 0.00 274470115 125291 39.58 2185 2200 2170 2840 1530 2185 2190.66 4.87 0 22417 2231 2207 2176 2152 2121 2220 2165 269 655 500 1610 5 1 44282310 968 4.15 0.37 12 0.28 526.00 5879.00 2240 20241122 -2.46 1759 20240805 24.22 2240 -2.46 20241122 1759 24.22 20240805 2240 -2.46 20241122 1759 24.22 20240805 2.14 N 016090 500 269 억 2158576 N N 0 N 00 N
5 20241210 130312 57 100.00 KOSPI 섬유.의복 N N N N N 2190 5 2 0.23 271054360 123731 39.09 2185 2200 2170 2840 1530 2185 2190.67 4.87 0 22965 2231 2207 2176 2152 2121 2220 2165 269 655 500 1610 5 1 44282310 970 4.16 0.37 12 0.28 526.00 5879.00 2240 20241122 -2.23 1759 20240805 24.50 2240 -2.23 20241122 1759 24.50 20240805 2240 -2.23 20241122 1759 24.50 20240805 2.14 N 016090 500 269 억 2158576 N N 0 N 00 N
6 20241210 120312 57 100.00 KOSPI 섬유.의복 N N N N N 2200 15 2 0.69 218644070 99740 31.51 2185 2200 2170 2840 1530 2185 2192.14 4.87 0 23670 2231 2207 2176 2152 2121 2220 2165 269 655 500 1610 5 1 44282310 974 4.18 0.37 12 0.23 526.00 5879.00 2240 20241122 -1.79 1759 20240805 25.07 2240 -1.79 20241122 1759 25.07 20240805 2240 -1.79 20241122 1759 25.07 20240805 2.14 N 016090 500 269 억 2158576 N N 0 N 00 N
7 20241210 110313 57 100.00 KOSPI 섬유.의복 N N N N N 2195 10 2 0.46 187481780 85549 27.02 2185 2200 2170 2840 1530 2185 2191.51 4.87 0 22359 2231 2207 2176 2152 2121 2220 2165 269 655 500 1610 5 1 44282310 972 4.17 0.37 12 0.19 526.00 5879.00 2240 20241122 -2.01 1759 20240805 24.79 2240 -2.01 20241122 1759 24.79 20240805 2240 -2.01 20241122 1759 24.79 20240805 2.14 N 016090 500 269 억 2158576 N N 0 N 00 N
8 20241210 100312 57 100.00 KOSPI 섬유.의복 N N N N N 2200 15 2 0.69 115264955 52668 16.64 2185 2200 2170 2840 1530 2185 2188.52 4.87 0 16072 2231 2207 2176 2152 2121 2220 2165 269 655 500 1610 5 1 44282310 974 4.18 0.37 12 0.12 526.00 5879.00 2240 20241122 -1.79 1759 20240805 25.07 2240 -1.79 20241122 1759 25.07 20240805 2240 -1.79 20241122 1759 25.07 20240805 2.14 N 016090 500 269 억 2158576 N N 0 N 00 N
9 20241210 090315 57 100.00 KOSPI 섬유.의복 N N N N N 2190 5 2 0.23 5983090 2738 0.86 2185 2190 2170 2840 1530 2185 2185.20 4.87 0 2435 2231 2207 2176 2152 2121 2220 2165 269 655 500 1610 5 1 44282310 970 4.16 0.37 12 0.01 526.00 5879.00 2240 20241122 -2.23 1759 20240805 24.50 2240 -2.23 20241122 1759 24.50 20240805 2240 -2.23 20241122 1759 24.50 20240805 2.14 N 016090 500 269 억 2158576 N N 0 N 00 N
10 20241209 160311 57 100.00 KOSPI 섬유.의복 N N N N N 2185 0 3 0.00 689098925 316557 166.30 2160 2200 2145 2840 1530 2185 2176.86 4.68 0 91348 2228 2206 2178 2156 2128 2192 2142 269 655 500 1610 5 1 44282310 968 4.15 0.37 12 0.71 526.00 5879.00 2240 20241122 -2.46 1759 20240805 24.22 2240 -2.46 20241122 1759 24.22 20240805 2240 -2.46 20241122 1759 24.22 20240805 2.12 N 016090 500 269 억 2073873 N N 0 N 00 N
11 20241209 150313 57 100.00 KOSPI 섬유.의복 N N N N N 2180 -5 5 -0.23 648601345 297961 156.53 2160 2200 2145 2840 1530 2185 2176.80 4.68 0 83029 2228 2206 2178 2156 2128 2192 2142 269 655 500 1610 5 1 44282310 965 4.14 0.37 12 0.67 526.00 5879.00 2240 20241122 -2.68 1759 20240805 23.93 2240 -2.68 20241122 1759 23.93 20240805 2240 -2.68 20241122 1759 23.93 20240805 2.12 N 016090 500 269 억 2073873 N N 0 N 00 N
12 20241209 140313 57 100.00 KOSPI 섬유.의복 N N N N N 2190 5 2 0.23 505930540 232527 122.15 2160 2200 2145 2840 1530 2185 2175.79 4.68 0 56766 2228 2206 2178 2156 2128 2192 2142 269 655 500 1610 5 1 44282310 970 4.16 0.37 12 0.53 526.00 5879.00 2240 20241122 -2.23 1759 20240805 24.50 2240 -2.23 20241122 1759 24.50 20240805 2240 -2.23 20241122 1759 24.50 20240805 2.12 N 016090 500 269 억 2073873 N N 0 N 00 N