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
093240/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
20241210,160713,54,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2670,615,1,29.93,63268721105,24926054,96.55,2415,2670,2165,2670,1440,2055,2538.36,0.26,0,-15412,2463,2258,1850,1645,1237,2361,1748,177,615,500,1350,5,1,35454022,947,13.02,1.09,06,70.31,205.00,2458.00,2670,20241210,0.00,968,20240806,175.83,2670,0.00,20241210,968,175.83,20240806,2670,0.00,20241210,968,175.83,20240806,1.97,N,093240,500,177 억,,90887,N,N,0,N,01,N
20241210,150714,54,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2670,615,1,29.93,63193194815,24897767,96.45,2415,2670,2165,2670,1440,2055,2538.21,0.26,0,-14752,2463,2258,1850,1645,1237,2361,1748,177,615,500,1350,5,1,35454022,947,13.02,1.09,06,70.23,205.00,2458.00,2670,20241210,0.00,968,20240806,175.83,2670,0.00,20241210,968,175.83,20240806,2670,0.00,20241210,968,175.83,20240806,1.97,N,093240,500,177 억,,90887,N,N,0,N,01,N
20241210,140714,54,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2660,605,2,29.44,58307661675,23047828,89.28,2415,2670,2165,2670,1440,2055,2529.96,0.26,0,-1251,2463,2258,1850,1645,1237,2361,1748,177,615,500,1350,5,1,35454022,943,12.98,1.08,06,65.01,205.00,2458.00,2670,20241210,-0.37,968,20240806,174.79,2670,-0.37,20241210,968,174.79,20240806,2670,-0.37,20241210,968,174.79,20240806,1.97,N,093240,500,177 억,,90887,N,N,0,N,01,N
20241210,130713,54,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2515,460,2,22.38,50767399650,20129858,77.98,2415,2670,2165,2670,1440,2055,2522.12,0.26,0,35964,2463,2258,1850,1645,1237,2361,1748,177,615,500,1350,5,1,35454022,892,12.27,1.02,06,56.78,205.00,2458.00,2670,20241210,-5.81,968,20240806,159.81,2670,-5.81,20241210,968,159.81,20240806,2670,-5.81,20241210,968,159.81,20240806,1.97,N,093240,500,177 억,,90887,N,N,0,N,01,N
20241210,120713,54,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2405,350,2,17.03,27145144440,10651779,41.26,2415,2670,2380,2670,1440,2055,2548.65,0.26,0,136620,2463,2258,1850,1645,1237,2361,1748,177,615,500,1350,5,1,35454022,853,11.73,0.98,06,30.04,205.00,2458.00,2670,20241210,-9.93,968,20240806,148.45,2670,-9.93,20241210,968,148.45,20240806,2670,-9.93,20241210,968,148.45,20240806,1.97,N,093240,500,177 억,,90887,Y,N,0,N,01,N
20241210,110713,54,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2670,615,1,29.93,23698429620,9305232,36.05,2415,2670,2380,2670,1440,2055,2547.06,0.26,0,118041,2463,2258,1850,1645,1237,2361,1748,177,615,500,1350,5,1,35454022,947,13.02,1.09,06,26.25,205.00,2458.00,2670,20241210,0.00,968,20240806,175.83,2670,0.00,20241210,968,175.83,20240806,2670,0.00,20241210,968,175.83,20240806,1.97,N,093240,500,177 억,,90887,N,N,0,N,01,N
20241210,100713,54,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2670,615,1,29.93,23569559400,9256966,35.86,2415,2670,2380,2670,1440,2055,2546.42,0.26,0,118041,2463,2258,1850,1645,1237,2361,1748,177,615,500,1350,5,1,35454022,947,13.02,1.09,06,26.11,205.00,2458.00,2670,20241210,0.00,968,20240806,175.83,2670,0.00,20241210,968,175.83,20240806,2670,0.00,20241210,968,175.83,20240806,1.97,N,093240,500,177 억,,90887,N,N,0,N,01,N
20241210,090718,54,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2530,475,2,23.11,8715548850,3535572,13.70,2415,2565,2380,2670,1440,2055,2465.70,0.26,0,49641,2463,2258,1850,1645,1237,2361,1748,177,615,500,1350,5,1,35454022,897,12.34,1.03,06,9.97,205.00,2458.00,2565,20241210,-1.36,968,20240806,161.36,2565,-1.36,20241210,968,161.36,20240806,2565,-1.36,20241210,968,161.36,20240806,1.97,N,093240,500,177 억,,90887,N,N,0,N,01,N
20241209,160710,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2055,472,1,29.82,47562649939,25780871,67.48,1513,2055,1442,2055,1109,1583,1844.69,0.27,0,15831,1931,1757,1556,1382,1181,1844,1469,177,472,500,1040,5,1,35454022,729,10.02,0.84,06,72.72,205.00,2458.00,2520,20240927,-18.45,968,20240806,112.29,2520,-18.45,20240927,968,112.29,20240806,2520,-18.45,20240927,968,112.29,20240806,1.53,N,093240,500,177 억,,94032,N,N,0,N,00,N
20241209,150711,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2055,472,1,29.82,47483836579,25742519,67.38,1513,2055,1442,2055,1109,1583,1844.60,0.27,0,-14638,1931,1757,1556,1382,1181,1844,1469,177,472,500,1040,5,1,35454022,729,10.02,0.84,06,72.61,205.00,2458.00,2520,20240927,-18.45,968,20240806,112.29,2520,-18.45,20240927,968,112.29,20240806,2520,-18.45,20240927,968,112.29,20240806,1.53,N,093240,500,177 억,,94032,N,N,0,N,00,N
20241209,140712,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2055,472,1,29.82,47356346434,25680480,67.22,1513,2055,1442,2055,1109,1583,1844.10,0.27,0,-18416,1931,1757,1556,1382,1181,1844,1469,177,472,500,1040,5,1,35454022,729,10.02,0.84,06,72.43,205.00,2458.00,2520,20240927,-18.45,968,20240806,112.29,2520,-18.45,20240927,968,112.29,20240806,2520,-18.45,20240927,968,112.29,20240806,1.53,N,093240,500,177 억,,94032,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 160713 54 100.00 KOSPI 신고가 섬유.의복 N N N N N 2670 615 1 29.93 63268721105 24926054 96.55 2415 2670 2165 2670 1440 2055 2538.36 0.26 0 -15412 2463 2258 1850 1645 1237 2361 1748 177 615 500 1350 5 1 35454022 947 13.02 1.09 06 70.31 205.00 2458.00 2670 20241210 0.00 968 20240806 175.83 2670 0.00 20241210 968 175.83 20240806 2670 0.00 20241210 968 175.83 20240806 1.97 N 093240 500 177 억 90887 N N 0 N 01 N
3 20241210 150714 54 100.00 KOSPI 신고가 섬유.의복 N N N N N 2670 615 1 29.93 63193194815 24897767 96.45 2415 2670 2165 2670 1440 2055 2538.21 0.26 0 -14752 2463 2258 1850 1645 1237 2361 1748 177 615 500 1350 5 1 35454022 947 13.02 1.09 06 70.23 205.00 2458.00 2670 20241210 0.00 968 20240806 175.83 2670 0.00 20241210 968 175.83 20240806 2670 0.00 20241210 968 175.83 20240806 1.97 N 093240 500 177 억 90887 N N 0 N 01 N
4 20241210 140714 54 100.00 KOSPI 신고가 섬유.의복 N N N N N 2660 605 2 29.44 58307661675 23047828 89.28 2415 2670 2165 2670 1440 2055 2529.96 0.26 0 -1251 2463 2258 1850 1645 1237 2361 1748 177 615 500 1350 5 1 35454022 943 12.98 1.08 06 65.01 205.00 2458.00 2670 20241210 -0.37 968 20240806 174.79 2670 -0.37 20241210 968 174.79 20240806 2670 -0.37 20241210 968 174.79 20240806 1.97 N 093240 500 177 억 90887 N N 0 N 01 N
5 20241210 130713 54 100.00 KOSPI 신고가 섬유.의복 N N N N N 2515 460 2 22.38 50767399650 20129858 77.98 2415 2670 2165 2670 1440 2055 2522.12 0.26 0 35964 2463 2258 1850 1645 1237 2361 1748 177 615 500 1350 5 1 35454022 892 12.27 1.02 06 56.78 205.00 2458.00 2670 20241210 -5.81 968 20240806 159.81 2670 -5.81 20241210 968 159.81 20240806 2670 -5.81 20241210 968 159.81 20240806 1.97 N 093240 500 177 억 90887 N N 0 N 01 N
6 20241210 120713 54 100.00 KOSPI 신고가 섬유.의복 N N N N N 2405 350 2 17.03 27145144440 10651779 41.26 2415 2670 2380 2670 1440 2055 2548.65 0.26 0 136620 2463 2258 1850 1645 1237 2361 1748 177 615 500 1350 5 1 35454022 853 11.73 0.98 06 30.04 205.00 2458.00 2670 20241210 -9.93 968 20240806 148.45 2670 -9.93 20241210 968 148.45 20240806 2670 -9.93 20241210 968 148.45 20240806 1.97 N 093240 500 177 억 90887 Y N 0 N 01 N
7 20241210 110713 54 100.00 KOSPI 신고가 섬유.의복 N N N N N 2670 615 1 29.93 23698429620 9305232 36.05 2415 2670 2380 2670 1440 2055 2547.06 0.26 0 118041 2463 2258 1850 1645 1237 2361 1748 177 615 500 1350 5 1 35454022 947 13.02 1.09 06 26.25 205.00 2458.00 2670 20241210 0.00 968 20240806 175.83 2670 0.00 20241210 968 175.83 20240806 2670 0.00 20241210 968 175.83 20240806 1.97 N 093240 500 177 억 90887 N N 0 N 01 N
8 20241210 100713 54 100.00 KOSPI 신고가 섬유.의복 N N N N N 2670 615 1 29.93 23569559400 9256966 35.86 2415 2670 2380 2670 1440 2055 2546.42 0.26 0 118041 2463 2258 1850 1645 1237 2361 1748 177 615 500 1350 5 1 35454022 947 13.02 1.09 06 26.11 205.00 2458.00 2670 20241210 0.00 968 20240806 175.83 2670 0.00 20241210 968 175.83 20240806 2670 0.00 20241210 968 175.83 20240806 1.97 N 093240 500 177 억 90887 N N 0 N 01 N
9 20241210 090718 54 100.00 KOSPI 신고가 섬유.의복 N N N N N 2530 475 2 23.11 8715548850 3535572 13.70 2415 2565 2380 2670 1440 2055 2465.70 0.26 0 49641 2463 2258 1850 1645 1237 2361 1748 177 615 500 1350 5 1 35454022 897 12.34 1.03 06 9.97 205.00 2458.00 2565 20241210 -1.36 968 20240806 161.36 2565 -1.36 20241210 968 161.36 20240806 2565 -1.36 20241210 968 161.36 20240806 1.97 N 093240 500 177 억 90887 N N 0 N 01 N
10 20241209 160710 57 100.00 KOSPI 섬유.의복 N N N N N 2055 472 1 29.82 47562649939 25780871 67.48 1513 2055 1442 2055 1109 1583 1844.69 0.27 0 15831 1931 1757 1556 1382 1181 1844 1469 177 472 500 1040 5 1 35454022 729 10.02 0.84 06 72.72 205.00 2458.00 2520 20240927 -18.45 968 20240806 112.29 2520 -18.45 20240927 968 112.29 20240806 2520 -18.45 20240927 968 112.29 20240806 1.53 N 093240 500 177 억 94032 N N 0 N 00 N
11 20241209 150711 57 100.00 KOSPI 섬유.의복 N N N N N 2055 472 1 29.82 47483836579 25742519 67.38 1513 2055 1442 2055 1109 1583 1844.60 0.27 0 -14638 1931 1757 1556 1382 1181 1844 1469 177 472 500 1040 5 1 35454022 729 10.02 0.84 06 72.61 205.00 2458.00 2520 20240927 -18.45 968 20240806 112.29 2520 -18.45 20240927 968 112.29 20240806 2520 -18.45 20240927 968 112.29 20240806 1.53 N 093240 500 177 억 94032 N N 0 N 00 N
12 20241209 140712 57 100.00 KOSPI 섬유.의복 N N N N N 2055 472 1 29.82 47356346434 25680480 67.22 1513 2055 1442 2055 1109 1583 1844.10 0.27 0 -18416 1931 1757 1556 1382 1181 1844 1469 177 472 500 1040 5 1 35454022 729 10.02 0.84 06 72.43 205.00 2458.00 2520 20240927 -18.45 968 20240806 112.29 2520 -18.45 20240927 968 112.29 20240806 2520 -18.45 20240927 968 112.29 20240806 1.53 N 093240 500 177 억 94032 N N 0 N 00 N