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
090370/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
20241210,160703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1253,25,2,2.04,11738550,9488,13.87,1264,1264,1211,1596,860,1228,1237.20,0.00,0,217,1312,1269,1223,1180,1134,1247,1158,623,368,2500,810,1,1,24904689,312,-4.28,0.43,12,0.04,-293.00,2885.00,2790,20231204,-55.09,1164,20241204,7.65,2360,-46.91,20240220,1164,7.65,20241204,2520,-50.28,20231211,1164,7.65,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241210,150704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1253,25,2,2.04,11580672,9362,13.68,1264,1264,1211,1596,860,1228,1236.99,0.00,0,217,1312,1269,1223,1180,1134,1247,1158,623,368,2500,810,1,1,24904689,312,-4.28,0.43,12,0.04,-293.00,2885.00,2790,20231204,-55.09,1164,20241204,7.65,2360,-46.91,20240220,1164,7.65,20241204,2520,-50.28,20231211,1164,7.65,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241210,140704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1249,21,2,1.71,8640900,7003,10.23,1264,1264,1211,1596,860,1228,1233.89,0.00,0,383,1312,1269,1223,1180,1134,1247,1158,623,368,2500,810,1,1,24904689,311,-4.26,0.43,12,0.03,-293.00,2885.00,2790,20231204,-55.23,1164,20241204,7.30,2360,-47.08,20240220,1164,7.30,20241204,2520,-50.44,20231211,1164,7.30,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241210,130703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1239,11,2,0.90,4964447,4030,5.89,1264,1264,1211,1596,860,1228,1231.87,0.00,0,260,1312,1269,1223,1180,1134,1247,1158,623,368,2500,810,1,1,24904689,309,-4.23,0.43,12,0.02,-293.00,2885.00,2790,20231204,-55.59,1164,20241204,6.44,2360,-47.50,20240220,1164,6.44,20241204,2520,-50.83,20231211,1164,6.44,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241210,120704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1235,7,2,0.57,2698360,2207,3.23,1264,1264,1211,1596,860,1228,1222.64,0.00,0,300,1312,1269,1223,1180,1134,1247,1158,623,368,2500,810,1,1,24904689,308,-4.22,0.43,12,0.01,-293.00,2885.00,2790,20231204,-55.73,1164,20241204,6.10,2360,-47.67,20240220,1164,6.10,20241204,2520,-50.99,20231211,1164,6.10,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241210,110703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1233,5,2,0.41,2334686,1912,2.79,1264,1264,1211,1596,860,1228,1221.07,0.00,0,313,1312,1269,1223,1180,1134,1247,1158,623,368,2500,810,1,1,24904689,307,-4.21,0.43,12,0.01,-293.00,2885.00,2790,20231204,-55.81,1164,20241204,5.93,2360,-47.75,20240220,1164,5.93,20241204,2520,-51.07,20231211,1164,5.93,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241210,100704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1215,-13,5,-1.06,642351,522,0.76,1264,1264,1211,1596,860,1228,1230.56,0.00,0,-80,1312,1269,1223,1180,1134,1247,1158,623,368,2500,810,1,1,24904689,303,-4.15,0.42,12,0.00,-293.00,2885.00,2790,20231204,-56.45,1164,20241204,4.38,2360,-48.52,20240220,1164,4.38,20241204,2520,-51.79,20231211,1164,4.38,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241210,090708,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1264,36,2,2.93,1264,1,0.00,1264,1264,1264,1596,860,1228,1264.00,0.00,0,0,1312,1269,1223,1180,1134,1247,1158,623,368,2500,810,1,1,24904689,315,-4.31,0.44,12,0.00,-293.00,2885.00,2790,20231204,-54.70,1164,20241204,8.59,2360,-46.44,20240220,1164,8.59,20241204,2520,-49.84,20231211,1164,8.59,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241209,160701,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1228,-39,5,-3.08,81307638,68424,396.50,1250,1266,1177,1647,887,1267,1188.29,0.00,0,-2230,1318,1292,1249,1223,1180,1305,1236,623,380,2500,830,1,1,24904689,306,-4.19,0.43,12,0.27,-293.00,2885.00,2790,20231204,-55.99,1164,20241204,5.50,2360,-47.97,20240220,1164,5.50,20241204,2520,-51.27,20231211,1164,5.50,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241209,150702,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1200,-67,5,-5.29,78060673,65730,380.89,1250,1266,1177,1647,887,1267,1187.60,0.00,0,-2185,1318,1292,1249,1223,1180,1305,1236,623,380,2500,830,1,1,24904689,299,-4.10,0.42,12,0.26,-293.00,2885.00,2790,20231204,-56.99,1164,20241204,3.09,2360,-49.15,20240220,1164,3.09,20241204,2520,-52.38,20231211,1164,3.09,20241204,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N
20241209,140703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1205,-62,5,-4.89,78001728,65681,380.60,1250,1266,1177,1647,887,1267,1187.58,0.00,0,-2185,1318,1292,1249,1223,1180,1305,1236,623,380,2500,830,1,1,24904689,300,-4.11,0.42,12,0.26,-293.00,2885.00,2790,20231204,-56.81,1164,20241204,3.52,2360,-48.94,20240220,1164,3.52,20241204,2520,-52.18,20231211,1164,3.52,20241204,0.00,N,090370,2500,622 억,,0,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 160703 57 100.00 KOSPI 섬유.의복 N N N N N 1253 25 2 2.04 11738550 9488 13.87 1264 1264 1211 1596 860 1228 1237.20 0.00 0 217 1312 1269 1223 1180 1134 1247 1158 623 368 2500 810 1 1 24904689 312 -4.28 0.43 12 0.04 -293.00 2885.00 2790 20231204 -55.09 1164 20241204 7.65 2360 -46.91 20240220 1164 7.65 20241204 2520 -50.28 20231211 1164 7.65 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
3 20241210 150704 57 100.00 KOSPI 섬유.의복 N N N N N 1253 25 2 2.04 11580672 9362 13.68 1264 1264 1211 1596 860 1228 1236.99 0.00 0 217 1312 1269 1223 1180 1134 1247 1158 623 368 2500 810 1 1 24904689 312 -4.28 0.43 12 0.04 -293.00 2885.00 2790 20231204 -55.09 1164 20241204 7.65 2360 -46.91 20240220 1164 7.65 20241204 2520 -50.28 20231211 1164 7.65 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
4 20241210 140704 57 100.00 KOSPI 섬유.의복 N N N N N 1249 21 2 1.71 8640900 7003 10.23 1264 1264 1211 1596 860 1228 1233.89 0.00 0 383 1312 1269 1223 1180 1134 1247 1158 623 368 2500 810 1 1 24904689 311 -4.26 0.43 12 0.03 -293.00 2885.00 2790 20231204 -55.23 1164 20241204 7.30 2360 -47.08 20240220 1164 7.30 20241204 2520 -50.44 20231211 1164 7.30 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
5 20241210 130703 57 100.00 KOSPI 섬유.의복 N N N N N 1239 11 2 0.90 4964447 4030 5.89 1264 1264 1211 1596 860 1228 1231.87 0.00 0 260 1312 1269 1223 1180 1134 1247 1158 623 368 2500 810 1 1 24904689 309 -4.23 0.43 12 0.02 -293.00 2885.00 2790 20231204 -55.59 1164 20241204 6.44 2360 -47.50 20240220 1164 6.44 20241204 2520 -50.83 20231211 1164 6.44 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
6 20241210 120704 57 100.00 KOSPI 섬유.의복 N N N N N 1235 7 2 0.57 2698360 2207 3.23 1264 1264 1211 1596 860 1228 1222.64 0.00 0 300 1312 1269 1223 1180 1134 1247 1158 623 368 2500 810 1 1 24904689 308 -4.22 0.43 12 0.01 -293.00 2885.00 2790 20231204 -55.73 1164 20241204 6.10 2360 -47.67 20240220 1164 6.10 20241204 2520 -50.99 20231211 1164 6.10 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
7 20241210 110703 57 100.00 KOSPI 섬유.의복 N N N N N 1233 5 2 0.41 2334686 1912 2.79 1264 1264 1211 1596 860 1228 1221.07 0.00 0 313 1312 1269 1223 1180 1134 1247 1158 623 368 2500 810 1 1 24904689 307 -4.21 0.43 12 0.01 -293.00 2885.00 2790 20231204 -55.81 1164 20241204 5.93 2360 -47.75 20240220 1164 5.93 20241204 2520 -51.07 20231211 1164 5.93 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
8 20241210 100704 57 100.00 KOSPI 섬유.의복 N N N N N 1215 -13 5 -1.06 642351 522 0.76 1264 1264 1211 1596 860 1228 1230.56 0.00 0 -80 1312 1269 1223 1180 1134 1247 1158 623 368 2500 810 1 1 24904689 303 -4.15 0.42 12 0.00 -293.00 2885.00 2790 20231204 -56.45 1164 20241204 4.38 2360 -48.52 20240220 1164 4.38 20241204 2520 -51.79 20231211 1164 4.38 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
9 20241210 090708 57 100.00 KOSPI 섬유.의복 N N N N N 1264 36 2 2.93 1264 1 0.00 1264 1264 1264 1596 860 1228 1264.00 0.00 0 0 1312 1269 1223 1180 1134 1247 1158 623 368 2500 810 1 1 24904689 315 -4.31 0.44 12 0.00 -293.00 2885.00 2790 20231204 -54.70 1164 20241204 8.59 2360 -46.44 20240220 1164 8.59 20241204 2520 -49.84 20231211 1164 8.59 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
10 20241209 160701 57 100.00 KOSPI 섬유.의복 N N N N N 1228 -39 5 -3.08 81307638 68424 396.50 1250 1266 1177 1647 887 1267 1188.29 0.00 0 -2230 1318 1292 1249 1223 1180 1305 1236 623 380 2500 830 1 1 24904689 306 -4.19 0.43 12 0.27 -293.00 2885.00 2790 20231204 -55.99 1164 20241204 5.50 2360 -47.97 20240220 1164 5.50 20241204 2520 -51.27 20231211 1164 5.50 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
11 20241209 150702 57 100.00 KOSPI 섬유.의복 N N N N N 1200 -67 5 -5.29 78060673 65730 380.89 1250 1266 1177 1647 887 1267 1187.60 0.00 0 -2185 1318 1292 1249 1223 1180 1305 1236 623 380 2500 830 1 1 24904689 299 -4.10 0.42 12 0.26 -293.00 2885.00 2790 20231204 -56.99 1164 20241204 3.09 2360 -49.15 20240220 1164 3.09 20241204 2520 -52.38 20231211 1164 3.09 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N
12 20241209 140703 57 100.00 KOSPI 섬유.의복 N N N N N 1205 -62 5 -4.89 78001728 65681 380.60 1250 1266 1177 1647 887 1267 1187.58 0.00 0 -2185 1318 1292 1249 1223 1180 1305 1236 623 380 2500 830 1 1 24904689 300 -4.11 0.42 12 0.26 -293.00 2885.00 2790 20231204 -56.81 1164 20241204 3.52 2360 -48.94 20240220 1164 3.52 20241204 2520 -52.18 20231211 1164 3.52 20241204 0.00 N 090370 2500 622 억 0 N N 0 N 00 N