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
016450/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
20241210,160315,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4225,165,2,4.06,553509960,130725,91.13,4075,4380,4075,5270,2845,4060,4234.16,1.65,0,34367,4293,4176,4108,3991,3923,4142,3957,200,1210,500,2920,5,1,40000000,1690,2.99,0.33,12,0.33,1411.00,12849.00,7600,20241014,-44.41,4040,20241209,4.58,7600,-44.41,20241014,4040,4.58,20241209,7600,-44.41,20241014,4040,4.58,20241209,0.75,N,016450,500,200 억,,660820,N,N,1,N,00,N
20241210,150315,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4270,210,2,5.17,519058585,122604,85.46,4075,4380,4075,5270,2845,4060,4233.62,1.65,0,31852,4293,4176,4108,3991,3923,4142,3957,200,1210,500,2920,5,1,40000000,1708,3.03,0.33,12,0.31,1411.00,12849.00,7600,20241014,-43.82,4040,20241209,5.69,7600,-43.82,20241014,4040,5.69,20241209,7600,-43.82,20241014,4040,5.69,20241209,0.75,N,016450,500,200 억,,660820,N,N,0,N,00,N
20241210,140315,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4280,220,2,5.42,510754835,120660,84.11,4075,4380,4075,5270,2845,4060,4233.01,1.65,0,30837,4293,4176,4108,3991,3923,4142,3957,200,1210,500,2920,5,1,40000000,1712,3.03,0.33,12,0.30,1411.00,12849.00,7600,20241014,-43.68,4040,20241209,5.94,7600,-43.68,20241014,4040,5.94,20241209,7600,-43.68,20241014,4040,5.94,20241209,0.75,N,016450,500,200 억,,660820,N,N,0,N,00,N
20241210,130313,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4275,215,2,5.30,468721950,110814,77.25,4075,4380,4075,5270,2845,4060,4229.81,1.65,0,28611,4293,4176,4108,3991,3923,4142,3957,200,1210,500,2920,5,1,40000000,1710,3.03,0.33,12,0.28,1411.00,12849.00,7600,20241014,-43.75,4040,20241209,5.82,7600,-43.75,20241014,4040,5.82,20241209,7600,-43.75,20241014,4040,5.82,20241209,0.75,N,016450,500,200 억,,660820,N,N,0,N,00,N
20241210,120314,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4280,220,2,5.42,411615820,97405,67.90,4075,4380,4075,5270,2845,4060,4225.82,1.65,0,28730,4293,4176,4108,3991,3923,4142,3957,200,1210,500,2920,5,1,40000000,1712,3.03,0.33,12,0.24,1411.00,12849.00,7600,20241014,-43.68,4040,20241209,5.94,7600,-43.68,20241014,4040,5.94,20241209,7600,-43.68,20241014,4040,5.94,20241209,0.75,N,016450,500,200 억,,660820,N,N,0,N,00,N
20241210,110314,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4250,190,2,4.68,271406450,64632,45.05,4075,4290,4075,5270,2845,4060,4199.26,1.65,0,32160,4293,4176,4108,3991,3923,4142,3957,200,1210,500,2920,5,1,40000000,1700,3.01,0.33,12,0.16,1411.00,12849.00,7600,20241014,-44.08,4040,20241209,5.20,7600,-44.08,20241014,4040,5.20,20241209,7600,-44.08,20241014,4040,5.20,20241209,0.75,N,016450,500,200 억,,660820,N,N,0,N,00,N
20241210,100314,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4215,155,2,3.82,131395580,31561,22.00,4075,4250,4075,5270,2845,4060,4163.23,1.65,0,14125,4293,4176,4108,3991,3923,4142,3957,200,1210,500,2920,5,1,40000000,1686,2.99,0.33,12,0.08,1411.00,12849.00,7600,20241014,-44.54,4040,20241209,4.33,7600,-44.54,20241014,4040,4.33,20241209,7600,-44.54,20241014,4040,4.33,20241209,0.75,N,016450,500,200 억,,660820,N,N,0,N,00,N
20241210,090316,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4165,105,2,2.59,29488865,7184,5.01,4075,4170,4075,5270,2845,4060,4104.80,1.65,0,3931,4293,4176,4108,3991,3923,4142,3957,200,1210,500,2920,5,1,40000000,1666,2.95,0.32,12,0.02,1411.00,12849.00,7600,20241014,-45.20,4040,20241209,3.09,7600,-45.20,20241014,4040,3.09,20241209,7600,-45.20,20241014,4040,3.09,20241209,0.75,N,016450,500,200 억,,660820,N,N,0,N,00,N
20241209,160312,55,60.00,KOSPI,신저가,섬유.의복,N,N,N,Y,60,N,4060,-170,5,-4.02,575074055,140588,97.03,4170,4225,4040,5490,2965,4230,4090.59,1.61,0,15158,4443,4336,4253,4146,4063,4295,4105,200,1260,500,3040,5,1,40000000,1624,2.88,0.32,12,0.35,1411.00,12849.00,7600,20241014,-46.58,4040,20241209,0.50,7600,-46.58,20241014,4040,0.50,20241209,7600,-46.58,20241014,4040,0.50,20241209,0.76,N,016450,500,200 억,,644496,N,N,0,N,00,N
20241209,150315,55,60.00,KOSPI,신저가,섬유.의복,N,N,N,Y,60,N,4085,-145,5,-3.43,470324625,114814,79.24,4170,4225,4060,5490,2965,4230,4096.40,1.61,0,15292,4443,4336,4253,4146,4063,4295,4105,200,1260,500,3040,5,1,40000000,1634,2.90,0.32,12,0.29,1411.00,12849.00,7600,20241014,-46.25,4060,20241209,0.62,7600,-46.25,20241014,4060,0.62,20241209,7600,-46.25,20241014,4060,0.62,20241209,0.76,N,016450,500,200 억,,644496,N,N,0,N,00,N
20241209,140314,55,60.00,KOSPI,신저가,섬유.의복,N,N,N,Y,60,N,4095,-135,5,-3.19,453154240,110603,76.33,4170,4225,4060,5490,2965,4230,4097.12,1.61,0,15130,4443,4336,4253,4146,4063,4295,4105,200,1260,500,3040,5,1,40000000,1638,2.90,0.32,12,0.28,1411.00,12849.00,7600,20241014,-46.12,4060,20241209,0.86,7600,-46.12,20241014,4060,0.86,20241209,7600,-46.12,20241014,4060,0.86,20241209,0.76,N,016450,500,200 억,,644496,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 160315 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4225 165 2 4.06 553509960 130725 91.13 4075 4380 4075 5270 2845 4060 4234.16 1.65 0 34367 4293 4176 4108 3991 3923 4142 3957 200 1210 500 2920 5 1 40000000 1690 2.99 0.33 12 0.33 1411.00 12849.00 7600 20241014 -44.41 4040 20241209 4.58 7600 -44.41 20241014 4040 4.58 20241209 7600 -44.41 20241014 4040 4.58 20241209 0.75 N 016450 500 200 억 660820 N N 1 N 00 N
3 20241210 150315 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4270 210 2 5.17 519058585 122604 85.46 4075 4380 4075 5270 2845 4060 4233.62 1.65 0 31852 4293 4176 4108 3991 3923 4142 3957 200 1210 500 2920 5 1 40000000 1708 3.03 0.33 12 0.31 1411.00 12849.00 7600 20241014 -43.82 4040 20241209 5.69 7600 -43.82 20241014 4040 5.69 20241209 7600 -43.82 20241014 4040 5.69 20241209 0.75 N 016450 500 200 억 660820 N N 0 N 00 N
4 20241210 140315 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4280 220 2 5.42 510754835 120660 84.11 4075 4380 4075 5270 2845 4060 4233.01 1.65 0 30837 4293 4176 4108 3991 3923 4142 3957 200 1210 500 2920 5 1 40000000 1712 3.03 0.33 12 0.30 1411.00 12849.00 7600 20241014 -43.68 4040 20241209 5.94 7600 -43.68 20241014 4040 5.94 20241209 7600 -43.68 20241014 4040 5.94 20241209 0.75 N 016450 500 200 억 660820 N N 0 N 00 N
5 20241210 130313 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4275 215 2 5.30 468721950 110814 77.25 4075 4380 4075 5270 2845 4060 4229.81 1.65 0 28611 4293 4176 4108 3991 3923 4142 3957 200 1210 500 2920 5 1 40000000 1710 3.03 0.33 12 0.28 1411.00 12849.00 7600 20241014 -43.75 4040 20241209 5.82 7600 -43.75 20241014 4040 5.82 20241209 7600 -43.75 20241014 4040 5.82 20241209 0.75 N 016450 500 200 억 660820 N N 0 N 00 N
6 20241210 120314 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4280 220 2 5.42 411615820 97405 67.90 4075 4380 4075 5270 2845 4060 4225.82 1.65 0 28730 4293 4176 4108 3991 3923 4142 3957 200 1210 500 2920 5 1 40000000 1712 3.03 0.33 12 0.24 1411.00 12849.00 7600 20241014 -43.68 4040 20241209 5.94 7600 -43.68 20241014 4040 5.94 20241209 7600 -43.68 20241014 4040 5.94 20241209 0.75 N 016450 500 200 억 660820 N N 0 N 00 N
7 20241210 110314 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4250 190 2 4.68 271406450 64632 45.05 4075 4290 4075 5270 2845 4060 4199.26 1.65 0 32160 4293 4176 4108 3991 3923 4142 3957 200 1210 500 2920 5 1 40000000 1700 3.01 0.33 12 0.16 1411.00 12849.00 7600 20241014 -44.08 4040 20241209 5.20 7600 -44.08 20241014 4040 5.20 20241209 7600 -44.08 20241014 4040 5.20 20241209 0.75 N 016450 500 200 억 660820 N N 0 N 00 N
8 20241210 100314 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4215 155 2 3.82 131395580 31561 22.00 4075 4250 4075 5270 2845 4060 4163.23 1.65 0 14125 4293 4176 4108 3991 3923 4142 3957 200 1210 500 2920 5 1 40000000 1686 2.99 0.33 12 0.08 1411.00 12849.00 7600 20241014 -44.54 4040 20241209 4.33 7600 -44.54 20241014 4040 4.33 20241209 7600 -44.54 20241014 4040 4.33 20241209 0.75 N 016450 500 200 억 660820 N N 0 N 00 N
9 20241210 090316 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 4165 105 2 2.59 29488865 7184 5.01 4075 4170 4075 5270 2845 4060 4104.80 1.65 0 3931 4293 4176 4108 3991 3923 4142 3957 200 1210 500 2920 5 1 40000000 1666 2.95 0.32 12 0.02 1411.00 12849.00 7600 20241014 -45.20 4040 20241209 3.09 7600 -45.20 20241014 4040 3.09 20241209 7600 -45.20 20241014 4040 3.09 20241209 0.75 N 016450 500 200 억 660820 N N 0 N 00 N
10 20241209 160312 55 60.00 KOSPI 신저가 섬유.의복 N N N Y 60 N 4060 -170 5 -4.02 575074055 140588 97.03 4170 4225 4040 5490 2965 4230 4090.59 1.61 0 15158 4443 4336 4253 4146 4063 4295 4105 200 1260 500 3040 5 1 40000000 1624 2.88 0.32 12 0.35 1411.00 12849.00 7600 20241014 -46.58 4040 20241209 0.50 7600 -46.58 20241014 4040 0.50 20241209 7600 -46.58 20241014 4040 0.50 20241209 0.76 N 016450 500 200 억 644496 N N 0 N 00 N
11 20241209 150315 55 60.00 KOSPI 신저가 섬유.의복 N N N Y 60 N 4085 -145 5 -3.43 470324625 114814 79.24 4170 4225 4060 5490 2965 4230 4096.40 1.61 0 15292 4443 4336 4253 4146 4063 4295 4105 200 1260 500 3040 5 1 40000000 1634 2.90 0.32 12 0.29 1411.00 12849.00 7600 20241014 -46.25 4060 20241209 0.62 7600 -46.25 20241014 4060 0.62 20241209 7600 -46.25 20241014 4060 0.62 20241209 0.76 N 016450 500 200 억 644496 N N 0 N 00 N
12 20241209 140314 55 60.00 KOSPI 신저가 섬유.의복 N N N Y 60 N 4095 -135 5 -3.19 453154240 110603 76.33 4170 4225 4060 5490 2965 4230 4097.12 1.61 0 15130 4443 4336 4253 4146 4063 4295 4105 200 1260 500 3040 5 1 40000000 1638 2.90 0.32 12 0.28 1411.00 12849.00 7600 20241014 -46.12 4060 20241209 0.86 7600 -46.12 20241014 4060 0.86 20241209 7600 -46.12 20241014 4060 0.86 20241209 0.76 N 016450 500 200 억 644496 N N 0 N 00 N