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
102280/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
20241210,160736,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231201,0.00,13450,20231201,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231211,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20241210,150737,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231201,0.00,13450,20231201,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231211,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20241210,140737,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231201,0.00,13450,20231201,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231211,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20241210,130736,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231201,0.00,13450,20231201,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231211,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20241210,120736,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231201,0.00,13450,20231201,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231211,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20241210,110736,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231201,0.00,13450,20231201,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231211,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20241210,100736,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231201,0.00,13450,20231201,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231211,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20241210,090741,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231201,0.00,13450,20231201,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231211,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20241209,160734,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231130,0.00,13450,20231130,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231211,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20241209,150734,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231130,0.00,13450,20231130,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231211,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N
20241209,140735,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231130,0.00,13450,20231130,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231211,0.00,N,102280,500,26 억,,65844,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 160736 58 100.00 KOSPI 섬유.의복 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20231201 0.00 13450 20231201 0.00 13450 0.00 20240102 13450 0.00 20240102 13450 0.00 20241111 269 4900.00 20231211 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
3 20241210 150737 58 100.00 KOSPI 섬유.의복 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20231201 0.00 13450 20231201 0.00 13450 0.00 20240102 13450 0.00 20240102 13450 0.00 20241111 269 4900.00 20231211 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
4 20241210 140737 58 100.00 KOSPI 섬유.의복 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20231201 0.00 13450 20231201 0.00 13450 0.00 20240102 13450 0.00 20240102 13450 0.00 20241111 269 4900.00 20231211 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
5 20241210 130736 58 100.00 KOSPI 섬유.의복 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20231201 0.00 13450 20231201 0.00 13450 0.00 20240102 13450 0.00 20240102 13450 0.00 20241111 269 4900.00 20231211 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
6 20241210 120736 58 100.00 KOSPI 섬유.의복 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20231201 0.00 13450 20231201 0.00 13450 0.00 20240102 13450 0.00 20240102 13450 0.00 20241111 269 4900.00 20231211 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
7 20241210 110736 58 100.00 KOSPI 섬유.의복 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20231201 0.00 13450 20231201 0.00 13450 0.00 20240102 13450 0.00 20240102 13450 0.00 20241111 269 4900.00 20231211 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
8 20241210 100736 58 100.00 KOSPI 섬유.의복 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20231201 0.00 13450 20231201 0.00 13450 0.00 20240102 13450 0.00 20240102 13450 0.00 20241111 269 4900.00 20231211 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
9 20241210 090741 58 100.00 KOSPI 섬유.의복 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20231201 0.00 13450 20231201 0.00 13450 0.00 20240102 13450 0.00 20240102 13450 0.00 20241111 269 4900.00 20231211 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
10 20241209 160734 58 100.00 KOSPI 섬유.의복 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20231130 0.00 13450 20231130 0.00 13450 0.00 20240102 13450 0.00 20240102 13450 0.00 20241111 269 4900.00 20231211 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
11 20241209 150734 58 100.00 KOSPI 섬유.의복 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20231130 0.00 13450 20231130 0.00 13450 0.00 20240102 13450 0.00 20240102 13450 0.00 20241111 269 4900.00 20231211 0.00 N 102280 500 26 억 65844 N N 0 N 00 N
12 20241209 140735 58 100.00 KOSPI 섬유.의복 N N N N N 13450 0 3 0.00 0 0 0.00 0 0 0 20200 6730 13450 0.00 1.25 0 0 13450 13450 13450 13450 13450 13450 13450 26 6750 500 0 10 1 5251842 706 -2.71 0.62 12 0.00 -4972.00 21623.00 13450 20231130 0.00 13450 20231130 0.00 13450 0.00 20240102 13450 0.00 20240102 13450 0.00 20241111 269 4900.00 20231211 0.00 N 102280 500 26 억 65844 N N 0 N 00 N