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
084870/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
20241210,160648,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1147,7,2,0.61,44296199,38641,171.90,1140,1165,1136,1482,798,1140,1146.35,1.63,0,798,1162,1150,1130,1118,1098,1157,1125,104,342,500,770,1,1,20856819,239,3.55,0.38,12,0.19,323.00,3022.00,1980,20231201,-42.07,1110,20241209,3.33,1854,-38.13,20240409,1110,3.33,20241209,1920,-40.26,20231218,1110,3.33,20241209,0.14,N,084870,500,104 억,,340224,N,N,0,N,00,N
20241210,150649,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1156,16,2,1.40,39798319,34730,154.50,1140,1165,1136,1482,798,1140,1145.93,1.63,0,951,1162,1150,1130,1118,1098,1157,1125,104,342,500,770,1,1,20856819,241,3.58,0.38,12,0.17,323.00,3022.00,1980,20231201,-41.62,1110,20241209,4.14,1854,-37.65,20240409,1110,4.14,20241209,1920,-39.79,20231218,1110,4.14,20241209,0.14,N,084870,500,104 억,,340224,N,N,0,N,00,N
20241210,140649,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1153,13,2,1.14,36821982,32152,143.03,1140,1165,1136,1482,798,1140,1145.25,1.63,0,951,1162,1150,1130,1118,1098,1157,1125,104,342,500,770,1,1,20856819,240,3.57,0.38,12,0.15,323.00,3022.00,1980,20231201,-41.77,1110,20241209,3.87,1854,-37.81,20240409,1110,3.87,20241209,1920,-39.95,20231218,1110,3.87,20241209,0.14,N,084870,500,104 억,,340224,N,N,0,N,00,N
20241210,130648,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1160,20,2,1.75,35666684,31151,138.58,1140,1165,1136,1482,798,1140,1144.96,1.63,0,964,1162,1150,1130,1118,1098,1157,1125,104,342,500,770,1,1,20856819,242,3.59,0.38,12,0.15,323.00,3022.00,1980,20231201,-41.41,1110,20241209,4.50,1854,-37.43,20240409,1110,4.50,20241209,1920,-39.58,20231218,1110,4.50,20241209,0.14,N,084870,500,104 억,,340224,N,N,0,N,00,N
20241210,120648,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1152,12,2,1.05,25821164,22635,100.69,1140,1152,1136,1482,798,1140,1140.76,1.63,0,829,1162,1150,1130,1118,1098,1157,1125,104,342,500,770,1,1,20856819,240,3.57,0.38,12,0.11,323.00,3022.00,1980,20231201,-41.82,1110,20241209,3.78,1854,-37.86,20240409,1110,3.78,20241209,1920,-40.00,20231218,1110,3.78,20241209,0.14,N,084870,500,104 억,,340224,N,N,0,N,00,N
20241210,110647,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1141,1,2,0.09,24728388,21681,96.45,1140,1152,1136,1482,798,1140,1140.56,1.63,0,755,1162,1150,1130,1118,1098,1157,1125,104,342,500,770,1,1,20856819,238,3.53,0.38,12,0.10,323.00,3022.00,1980,20231201,-42.37,1110,20241209,2.79,1854,-38.46,20240409,1110,2.79,20241209,1920,-40.57,20231218,1110,2.79,20241209,0.14,N,084870,500,104 억,,340224,N,N,0,N,00,N
20241210,100648,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1138,-2,5,-0.18,13267947,11646,51.81,1140,1150,1136,1482,798,1140,1139.27,1.63,0,664,1162,1150,1130,1118,1098,1157,1125,104,342,500,770,1,1,20856819,237,3.52,0.38,12,0.06,323.00,3022.00,1980,20231201,-42.53,1110,20241209,2.52,1854,-38.62,20240409,1110,2.52,20241209,1920,-40.73,20231218,1110,2.52,20241209,0.14,N,084870,500,104 억,,340224,N,N,0,N,00,N
20241210,090652,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1140,0,3,0.00,3449640,3026,13.46,1140,1140,1140,1482,798,1140,1140.00,1.63,0,0,1162,1150,1130,1118,1098,1157,1125,104,342,500,770,1,1,20856819,238,3.53,0.38,12,0.01,323.00,3022.00,1980,20231201,-42.42,1110,20241209,2.70,1854,-38.51,20240409,1110,2.70,20241209,1920,-40.62,20231218,1110,2.70,20241209,0.14,N,084870,500,104 억,,340224,N,N,0,N,00,N
20241209,160646,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1140,-13,5,-1.13,25283997,22477,98.58,1120,1142,1110,1498,808,1153,1124.88,1.63,0,164,1210,1181,1151,1122,1092,1182,1123,104,345,500,780,1,1,20856819,238,3.53,0.38,12,0.11,323.00,3022.00,1993,20231130,-42.80,1110,20241209,2.70,1854,-38.51,20240409,1110,2.70,20241209,1920,-40.62,20231218,1110,2.70,20241209,0.14,N,084870,500,104 억,,340074,N,N,0,N,00,N
20241209,150647,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1136,-17,5,-1.47,15319986,13664,59.93,1120,1142,1110,1498,808,1153,1121.19,1.63,0,237,1210,1181,1151,1122,1092,1182,1123,104,345,500,780,1,1,20856819,237,3.52,0.38,12,0.07,323.00,3022.00,1993,20231130,-43.00,1110,20241209,2.34,1854,-38.73,20240409,1110,2.34,20241209,1920,-40.83,20231218,1110,2.34,20241209,0.14,N,084870,500,104 억,,340074,N,N,0,N,00,N
20241209,140647,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,1132,-21,5,-1.82,11039484,9876,43.31,1120,1142,1110,1498,808,1153,1117.81,1.63,0,435,1210,1181,1151,1122,1092,1182,1123,104,345,500,780,1,1,20856819,236,3.50,0.37,12,0.05,323.00,3022.00,1993,20231130,-43.20,1110,20241209,1.98,1854,-38.94,20240409,1110,1.98,20241209,1920,-41.04,20231218,1110,1.98,20241209,0.14,N,084870,500,104 억,,340074,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 160648 57 100.00 KOSPI 섬유.의복 N N N N N 1147 7 2 0.61 44296199 38641 171.90 1140 1165 1136 1482 798 1140 1146.35 1.63 0 798 1162 1150 1130 1118 1098 1157 1125 104 342 500 770 1 1 20856819 239 3.55 0.38 12 0.19 323.00 3022.00 1980 20231201 -42.07 1110 20241209 3.33 1854 -38.13 20240409 1110 3.33 20241209 1920 -40.26 20231218 1110 3.33 20241209 0.14 N 084870 500 104 억 340224 N N 0 N 00 N
3 20241210 150649 57 100.00 KOSPI 섬유.의복 N N N N N 1156 16 2 1.40 39798319 34730 154.50 1140 1165 1136 1482 798 1140 1145.93 1.63 0 951 1162 1150 1130 1118 1098 1157 1125 104 342 500 770 1 1 20856819 241 3.58 0.38 12 0.17 323.00 3022.00 1980 20231201 -41.62 1110 20241209 4.14 1854 -37.65 20240409 1110 4.14 20241209 1920 -39.79 20231218 1110 4.14 20241209 0.14 N 084870 500 104 억 340224 N N 0 N 00 N
4 20241210 140649 57 100.00 KOSPI 섬유.의복 N N N N N 1153 13 2 1.14 36821982 32152 143.03 1140 1165 1136 1482 798 1140 1145.25 1.63 0 951 1162 1150 1130 1118 1098 1157 1125 104 342 500 770 1 1 20856819 240 3.57 0.38 12 0.15 323.00 3022.00 1980 20231201 -41.77 1110 20241209 3.87 1854 -37.81 20240409 1110 3.87 20241209 1920 -39.95 20231218 1110 3.87 20241209 0.14 N 084870 500 104 억 340224 N N 0 N 00 N
5 20241210 130648 57 100.00 KOSPI 섬유.의복 N N N N N 1160 20 2 1.75 35666684 31151 138.58 1140 1165 1136 1482 798 1140 1144.96 1.63 0 964 1162 1150 1130 1118 1098 1157 1125 104 342 500 770 1 1 20856819 242 3.59 0.38 12 0.15 323.00 3022.00 1980 20231201 -41.41 1110 20241209 4.50 1854 -37.43 20240409 1110 4.50 20241209 1920 -39.58 20231218 1110 4.50 20241209 0.14 N 084870 500 104 억 340224 N N 0 N 00 N
6 20241210 120648 57 100.00 KOSPI 섬유.의복 N N N N N 1152 12 2 1.05 25821164 22635 100.69 1140 1152 1136 1482 798 1140 1140.76 1.63 0 829 1162 1150 1130 1118 1098 1157 1125 104 342 500 770 1 1 20856819 240 3.57 0.38 12 0.11 323.00 3022.00 1980 20231201 -41.82 1110 20241209 3.78 1854 -37.86 20240409 1110 3.78 20241209 1920 -40.00 20231218 1110 3.78 20241209 0.14 N 084870 500 104 억 340224 N N 0 N 00 N
7 20241210 110647 57 100.00 KOSPI 섬유.의복 N N N N N 1141 1 2 0.09 24728388 21681 96.45 1140 1152 1136 1482 798 1140 1140.56 1.63 0 755 1162 1150 1130 1118 1098 1157 1125 104 342 500 770 1 1 20856819 238 3.53 0.38 12 0.10 323.00 3022.00 1980 20231201 -42.37 1110 20241209 2.79 1854 -38.46 20240409 1110 2.79 20241209 1920 -40.57 20231218 1110 2.79 20241209 0.14 N 084870 500 104 억 340224 N N 0 N 00 N
8 20241210 100648 57 100.00 KOSPI 섬유.의복 N N N N N 1138 -2 5 -0.18 13267947 11646 51.81 1140 1150 1136 1482 798 1140 1139.27 1.63 0 664 1162 1150 1130 1118 1098 1157 1125 104 342 500 770 1 1 20856819 237 3.52 0.38 12 0.06 323.00 3022.00 1980 20231201 -42.53 1110 20241209 2.52 1854 -38.62 20240409 1110 2.52 20241209 1920 -40.73 20231218 1110 2.52 20241209 0.14 N 084870 500 104 억 340224 N N 0 N 00 N
9 20241210 090652 57 100.00 KOSPI 섬유.의복 N N N N N 1140 0 3 0.00 3449640 3026 13.46 1140 1140 1140 1482 798 1140 1140.00 1.63 0 0 1162 1150 1130 1118 1098 1157 1125 104 342 500 770 1 1 20856819 238 3.53 0.38 12 0.01 323.00 3022.00 1980 20231201 -42.42 1110 20241209 2.70 1854 -38.51 20240409 1110 2.70 20241209 1920 -40.62 20231218 1110 2.70 20241209 0.14 N 084870 500 104 억 340224 N N 0 N 00 N
10 20241209 160646 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 1140 -13 5 -1.13 25283997 22477 98.58 1120 1142 1110 1498 808 1153 1124.88 1.63 0 164 1210 1181 1151 1122 1092 1182 1123 104 345 500 780 1 1 20856819 238 3.53 0.38 12 0.11 323.00 3022.00 1993 20231130 -42.80 1110 20241209 2.70 1854 -38.51 20240409 1110 2.70 20241209 1920 -40.62 20231218 1110 2.70 20241209 0.14 N 084870 500 104 억 340074 N N 0 N 00 N
11 20241209 150647 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 1136 -17 5 -1.47 15319986 13664 59.93 1120 1142 1110 1498 808 1153 1121.19 1.63 0 237 1210 1181 1151 1122 1092 1182 1123 104 345 500 780 1 1 20856819 237 3.52 0.38 12 0.07 323.00 3022.00 1993 20231130 -43.00 1110 20241209 2.34 1854 -38.73 20240409 1110 2.34 20241209 1920 -40.83 20231218 1110 2.34 20241209 0.14 N 084870 500 104 억 340074 N N 0 N 00 N
12 20241209 140647 57 100.00 KOSPI 신저가 섬유.의복 N N N N N 1132 -21 5 -1.82 11039484 9876 43.31 1120 1142 1110 1498 808 1153 1117.81 1.63 0 435 1210 1181 1151 1122 1092 1182 1123 104 345 500 780 1 1 20856819 236 3.50 0.37 12 0.05 323.00 3022.00 1993 20231130 -43.20 1110 20241209 1.98 1854 -38.94 20240409 1110 1.98 20241209 1920 -41.04 20231218 1110 1.98 20241209 0.14 N 084870 500 104 억 340074 N N 0 N 00 N