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
020000/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
20241210,160331,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15800,370,2,2.40,602755710,38308,65.09,15310,15890,15310,20050,10810,15430,15734.43,23.85,0,-4611,15990,15710,15490,15210,14990,15600,15100,123,4620,500,11720,10,1,23398500,3697,4.64,0.27,12,0.16,3405.00,57617.00,21650,20240207,-27.02,14270,20241114,10.72,21650,-27.02,20240207,14270,10.72,20241114,21650,-27.02,20240207,14270,10.72,20241114,0.70,N,020000,500,123 억,,5579921,N,N,3,N,00,N
20241210,150330,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15790,360,2,2.33,589649380,37478,63.68,15310,15890,15310,20050,10810,15430,15733.21,23.85,0,-4548,15990,15710,15490,15210,14990,15600,15100,123,4620,500,11720,10,1,23398500,3695,4.64,0.27,12,0.16,3405.00,57617.00,21650,20240207,-27.07,14270,20241114,10.65,21650,-27.07,20240207,14270,10.65,20241114,21650,-27.07,20240207,14270,10.65,20241114,0.70,N,020000,500,123 억,,5579921,N,N,29,N,00,N
20241210,140330,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15800,370,2,2.40,530027830,33700,57.26,15310,15890,15310,20050,10810,15430,15727.83,23.85,0,-5520,15990,15710,15490,15210,14990,15600,15100,123,4620,500,11720,10,1,23398500,3697,4.64,0.27,12,0.14,3405.00,57617.00,21650,20240207,-27.02,14270,20241114,10.72,21650,-27.02,20240207,14270,10.72,20241114,21650,-27.02,20240207,14270,10.72,20241114,0.70,N,020000,500,123 억,,5579921,N,N,29,N,00,N
20241210,130329,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15640,210,2,1.36,435558060,27703,47.07,15310,15890,15310,20050,10810,15430,15722.41,23.85,0,-2989,15990,15710,15490,15210,14990,15600,15100,123,4620,500,11720,10,1,23398500,3660,4.59,0.27,12,0.12,3405.00,57617.00,21650,20240207,-27.76,14270,20241114,9.60,21650,-27.76,20240207,14270,9.60,20241114,21650,-27.76,20240207,14270,9.60,20241114,0.70,N,020000,500,123 억,,5579921,N,N,29,N,00,N
20241210,120329,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15680,250,2,1.62,364475180,23166,39.36,15310,15890,15310,20050,10810,15430,15733.19,23.85,0,-3062,15990,15710,15490,15210,14990,15600,15100,123,4620,500,11720,10,1,23398500,3669,4.60,0.27,12,0.10,3405.00,57617.00,21650,20240207,-27.58,14270,20241114,9.88,21650,-27.58,20240207,14270,9.88,20241114,21650,-27.58,20240207,14270,9.88,20241114,0.70,N,020000,500,123 억,,5579921,N,N,29,N,00,N
20241210,110329,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15700,270,2,1.75,333030680,21161,35.95,15310,15890,15310,20050,10810,15430,15737.95,23.85,0,-2573,15990,15710,15490,15210,14990,15600,15100,123,4620,500,11720,10,1,23398500,3674,4.61,0.27,12,0.09,3405.00,57617.00,21650,20240207,-27.48,14270,20241114,10.02,21650,-27.48,20240207,14270,10.02,20241114,21650,-27.48,20240207,14270,10.02,20241114,0.70,N,020000,500,123 억,,5579921,N,N,29,N,00,N
20241210,100329,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15810,380,2,2.46,278726120,17722,30.11,15310,15890,15310,20050,10810,15430,15727.69,23.85,0,-1681,15990,15710,15490,15210,14990,15600,15100,123,4620,500,11720,10,1,23398500,3699,4.64,0.27,12,0.08,3405.00,57617.00,21650,20240207,-26.97,14270,20241114,10.79,21650,-26.97,20240207,14270,10.79,20241114,21650,-26.97,20240207,14270,10.79,20241114,0.70,N,020000,500,123 억,,5579921,N,N,29,N,00,N
20241210,090332,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15480,50,2,0.32,15835970,1031,1.75,15310,15480,15310,20050,10810,15430,15359.82,23.85,0,347,15990,15710,15490,15210,14990,15600,15100,123,4620,500,11720,10,1,23398500,3622,4.55,0.27,12,0.00,3405.00,57617.00,21650,20240207,-28.50,14270,20241114,8.48,21650,-28.50,20240207,14270,8.48,20241114,21650,-28.50,20240207,14270,8.48,20241114,0.70,N,020000,500,123 억,,5579921,N,N,29,N,00,N
20241209,160328,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15430,-320,5,-2.03,908828030,58316,86.43,15750,15770,15270,20450,11030,15750,15584.54,23.86,0,-3396,16270,16010,15710,15450,15150,16140,15580,123,4700,500,11970,10,1,23398500,3610,4.53,0.27,12,0.25,3405.00,57617.00,21650,20240207,-28.73,14270,20241114,8.13,21650,-28.73,20240207,14270,8.13,20241114,21650,-28.73,20240207,14270,8.13,20241114,0.72,N,020000,500,123 억,,5583777,N,N,29,N,00,N
20241209,150330,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15470,-280,5,-1.78,843085420,54071,80.13,15750,15770,15270,20450,11030,15750,15592.19,23.86,0,-2710,16270,16010,15710,15450,15150,16140,15580,123,4700,500,11970,10,1,23398500,3620,4.54,0.27,12,0.23,3405.00,57617.00,21650,20240207,-28.55,14270,20241114,8.41,21650,-28.55,20240207,14270,8.41,20241114,21650,-28.55,20240207,14270,8.41,20241114,0.72,N,020000,500,123 억,,5583777,N,N,15,N,00,N
20241209,140330,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15560,-190,5,-1.21,728489930,46712,69.23,15750,15770,15270,20450,11030,15750,15595.35,23.86,0,-3297,16270,16010,15710,15450,15150,16140,15580,123,4700,500,11970,10,1,23398500,3641,4.57,0.27,12,0.20,3405.00,57617.00,21650,20240207,-28.13,14270,20241114,9.04,21650,-28.13,20240207,14270,9.04,20241114,21650,-28.13,20240207,14270,9.04,20241114,0.72,N,020000,500,123 억,,5583777,N,N,15,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 160331 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15800 370 2 2.40 602755710 38308 65.09 15310 15890 15310 20050 10810 15430 15734.43 23.85 0 -4611 15990 15710 15490 15210 14990 15600 15100 123 4620 500 11720 10 1 23398500 3697 4.64 0.27 12 0.16 3405.00 57617.00 21650 20240207 -27.02 14270 20241114 10.72 21650 -27.02 20240207 14270 10.72 20241114 21650 -27.02 20240207 14270 10.72 20241114 0.70 N 020000 500 123 억 5579921 N N 3 N 00 N
3 20241210 150330 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15790 360 2 2.33 589649380 37478 63.68 15310 15890 15310 20050 10810 15430 15733.21 23.85 0 -4548 15990 15710 15490 15210 14990 15600 15100 123 4620 500 11720 10 1 23398500 3695 4.64 0.27 12 0.16 3405.00 57617.00 21650 20240207 -27.07 14270 20241114 10.65 21650 -27.07 20240207 14270 10.65 20241114 21650 -27.07 20240207 14270 10.65 20241114 0.70 N 020000 500 123 억 5579921 N N 29 N 00 N
4 20241210 140330 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15800 370 2 2.40 530027830 33700 57.26 15310 15890 15310 20050 10810 15430 15727.83 23.85 0 -5520 15990 15710 15490 15210 14990 15600 15100 123 4620 500 11720 10 1 23398500 3697 4.64 0.27 12 0.14 3405.00 57617.00 21650 20240207 -27.02 14270 20241114 10.72 21650 -27.02 20240207 14270 10.72 20241114 21650 -27.02 20240207 14270 10.72 20241114 0.70 N 020000 500 123 억 5579921 N N 29 N 00 N
5 20241210 130329 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15640 210 2 1.36 435558060 27703 47.07 15310 15890 15310 20050 10810 15430 15722.41 23.85 0 -2989 15990 15710 15490 15210 14990 15600 15100 123 4620 500 11720 10 1 23398500 3660 4.59 0.27 12 0.12 3405.00 57617.00 21650 20240207 -27.76 14270 20241114 9.60 21650 -27.76 20240207 14270 9.60 20241114 21650 -27.76 20240207 14270 9.60 20241114 0.70 N 020000 500 123 억 5579921 N N 29 N 00 N
6 20241210 120329 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15680 250 2 1.62 364475180 23166 39.36 15310 15890 15310 20050 10810 15430 15733.19 23.85 0 -3062 15990 15710 15490 15210 14990 15600 15100 123 4620 500 11720 10 1 23398500 3669 4.60 0.27 12 0.10 3405.00 57617.00 21650 20240207 -27.58 14270 20241114 9.88 21650 -27.58 20240207 14270 9.88 20241114 21650 -27.58 20240207 14270 9.88 20241114 0.70 N 020000 500 123 억 5579921 N N 29 N 00 N
7 20241210 110329 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15700 270 2 1.75 333030680 21161 35.95 15310 15890 15310 20050 10810 15430 15737.95 23.85 0 -2573 15990 15710 15490 15210 14990 15600 15100 123 4620 500 11720 10 1 23398500 3674 4.61 0.27 12 0.09 3405.00 57617.00 21650 20240207 -27.48 14270 20241114 10.02 21650 -27.48 20240207 14270 10.02 20241114 21650 -27.48 20240207 14270 10.02 20241114 0.70 N 020000 500 123 억 5579921 N N 29 N 00 N
8 20241210 100329 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15810 380 2 2.46 278726120 17722 30.11 15310 15890 15310 20050 10810 15430 15727.69 23.85 0 -1681 15990 15710 15490 15210 14990 15600 15100 123 4620 500 11720 10 1 23398500 3699 4.64 0.27 12 0.08 3405.00 57617.00 21650 20240207 -26.97 14270 20241114 10.79 21650 -26.97 20240207 14270 10.79 20241114 21650 -26.97 20240207 14270 10.79 20241114 0.70 N 020000 500 123 억 5579921 N N 29 N 00 N
9 20241210 090332 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15480 50 2 0.32 15835970 1031 1.75 15310 15480 15310 20050 10810 15430 15359.82 23.85 0 347 15990 15710 15490 15210 14990 15600 15100 123 4620 500 11720 10 1 23398500 3622 4.55 0.27 12 0.00 3405.00 57617.00 21650 20240207 -28.50 14270 20241114 8.48 21650 -28.50 20240207 14270 8.48 20241114 21650 -28.50 20240207 14270 8.48 20241114 0.70 N 020000 500 123 억 5579921 N N 29 N 00 N
10 20241209 160328 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15430 -320 5 -2.03 908828030 58316 86.43 15750 15770 15270 20450 11030 15750 15584.54 23.86 0 -3396 16270 16010 15710 15450 15150 16140 15580 123 4700 500 11970 10 1 23398500 3610 4.53 0.27 12 0.25 3405.00 57617.00 21650 20240207 -28.73 14270 20241114 8.13 21650 -28.73 20240207 14270 8.13 20241114 21650 -28.73 20240207 14270 8.13 20241114 0.72 N 020000 500 123 억 5583777 N N 29 N 00 N
11 20241209 150330 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15470 -280 5 -1.78 843085420 54071 80.13 15750 15770 15270 20450 11030 15750 15592.19 23.86 0 -2710 16270 16010 15710 15450 15150 16140 15580 123 4700 500 11970 10 1 23398500 3620 4.54 0.27 12 0.23 3405.00 57617.00 21650 20240207 -28.55 14270 20241114 8.41 21650 -28.55 20240207 14270 8.41 20241114 21650 -28.55 20240207 14270 8.41 20241114 0.72 N 020000 500 123 억 5583777 N N 15 N 00 N
12 20241209 140330 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 15560 -190 5 -1.21 728489930 46712 69.23 15750 15770 15270 20450 11030 15750 15595.35 23.86 0 -3297 16270 16010 15710 15450 15150 16140 15580 123 4700 500 11970 10 1 23398500 3641 4.57 0.27 12 0.20 3405.00 57617.00 21650 20240207 -28.13 14270 20241114 9.04 21650 -28.13 20240207 14270 9.04 20241114 21650 -28.13 20240207 14270 9.04 20241114 0.72 N 020000 500 123 억 5583777 N N 15 N 00 N