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
105630/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
20241210,160742,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13920,230,2,1.68,1193883940,85403,115.13,13620,14280,13620,17790,9590,13690,13979.42,4.81,0,23806,14243,13966,13773,13496,13303,13870,13400,200,4100,500,9850,10,1,40000000,5568,4.97,0.85,12,0.21,2801.00,16450.00,25350,20240531,-45.09,13140,20241121,5.94,25350,-45.09,20240531,13140,5.94,20241121,25350,-45.09,20240531,13140,5.94,20241121,0.45,N,105630,500,200 억,,1923393,N,N,60,N,00,N
20241210,150743,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13920,230,2,1.68,1131597350,80932,109.10,13620,14280,13620,17790,9590,13690,13982.08,4.81,0,23406,14243,13966,13773,13496,13303,13870,13400,200,4100,500,9850,10,1,40000000,5568,4.97,0.85,12,0.20,2801.00,16450.00,25350,20240531,-45.09,13140,20241121,5.94,25350,-45.09,20240531,13140,5.94,20241121,25350,-45.09,20240531,13140,5.94,20241121,0.45,N,105630,500,200 억,,1923393,N,N,1,N,00,N
20241210,140743,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13920,230,2,1.68,881677030,62993,84.92,13620,14280,13620,17790,9590,13690,13996.43,4.81,0,14413,14243,13966,13773,13496,13303,13870,13400,200,4100,500,9850,10,1,40000000,5568,4.97,0.85,12,0.16,2801.00,16450.00,25350,20240531,-45.09,13140,20241121,5.94,25350,-45.09,20240531,13140,5.94,20241121,25350,-45.09,20240531,13140,5.94,20241121,0.45,N,105630,500,200 억,,1923393,N,N,1,N,00,N
20241210,130742,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13900,210,2,1.53,709046280,50597,68.21,13620,14280,13620,17790,9590,13690,14013.60,4.81,0,10749,14243,13966,13773,13496,13303,13870,13400,200,4100,500,9850,10,1,40000000,5560,4.96,0.84,12,0.13,2801.00,16450.00,25350,20240531,-45.17,13140,20241121,5.78,25350,-45.17,20240531,13140,5.78,20241121,25350,-45.17,20240531,13140,5.78,20241121,0.45,N,105630,500,200 억,,1923393,N,N,1,N,00,N
20241210,120742,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13940,250,2,1.83,565782370,40288,54.31,13620,14280,13620,17790,9590,13690,14043.45,4.81,0,8097,14243,13966,13773,13496,13303,13870,13400,200,4100,500,9850,10,1,40000000,5576,4.98,0.85,12,0.10,2801.00,16450.00,25350,20240531,-45.01,13140,20241121,6.09,25350,-45.01,20240531,13140,6.09,20241121,25350,-45.01,20240531,13140,6.09,20241121,0.45,N,105630,500,200 억,,1923393,N,N,1,N,00,N
20241210,110742,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14060,370,2,2.70,343716570,24407,32.90,13620,14280,13620,17790,9590,13690,14082.70,4.81,0,5187,14243,13966,13773,13496,13303,13870,13400,200,4100,500,9850,10,1,40000000,5624,5.02,0.85,12,0.06,2801.00,16450.00,25350,20240531,-44.54,13140,20241121,7.00,25350,-44.54,20240531,13140,7.00,20241121,25350,-44.54,20240531,13140,7.00,20241121,0.45,N,105630,500,200 억,,1923393,N,N,1,N,00,N
20241210,100742,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14120,430,2,3.14,255311500,18130,24.44,13620,14280,13620,17790,9590,13690,14082.27,4.81,0,4552,14243,13966,13773,13496,13303,13870,13400,200,4100,500,9850,10,1,40000000,5648,5.04,0.86,12,0.05,2801.00,16450.00,25350,20240531,-44.30,13140,20241121,7.46,25350,-44.30,20240531,13140,7.46,20241121,25350,-44.30,20240531,13140,7.46,20241121,0.45,N,105630,500,200 억,,1923393,N,N,1,N,00,N
20241210,090747,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,14070,380,2,2.78,61018090,4426,5.97,13620,14070,13620,17790,9590,13690,13786.28,4.81,0,2640,14243,13966,13773,13496,13303,13870,13400,200,4100,500,9850,10,1,40000000,5628,5.02,0.86,12,0.01,2801.00,16450.00,25350,20240531,-44.50,13140,20241121,7.08,25350,-44.50,20240531,13140,7.08,20241121,25350,-44.50,20240531,13140,7.08,20241121,0.45,N,105630,500,200 억,,1923393,N,N,1,N,00,N
20241209,160740,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13690,-510,5,-3.59,1014952240,74013,104.20,14050,14050,13580,18460,9940,14200,13713.29,4.86,0,-19486,14653,14426,14033,13806,13413,14540,13920,200,4260,500,10220,10,1,40000000,5476,4.89,0.83,12,0.19,2801.00,16450.00,25350,20240531,-46.00,13140,20241121,4.19,25350,-46.00,20240531,13140,4.19,20241121,25350,-46.00,20240531,13140,4.19,20241121,0.45,N,105630,500,200 억,,1945574,N,N,1,N,00,N
20241209,150740,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13790,-410,5,-2.89,966216870,70461,99.19,14050,14050,13580,18460,9940,14200,13712.79,4.86,0,-17972,14653,14426,14033,13806,13413,14540,13920,200,4260,500,10220,10,1,40000000,5516,4.92,0.84,12,0.18,2801.00,16450.00,25350,20240531,-45.60,13140,20241121,4.95,25350,-45.60,20240531,13140,4.95,20241121,25350,-45.60,20240531,13140,4.95,20241121,0.45,N,105630,500,200 억,,1945574,N,N,148,N,00,N
20241209,140741,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13610,-590,5,-4.15,676756990,49402,69.55,14050,14050,13580,18460,9940,14200,13698.98,4.86,0,-13355,14653,14426,14033,13806,13413,14540,13920,200,4260,500,10220,10,1,40000000,5444,4.86,0.83,12,0.12,2801.00,16450.00,25350,20240531,-46.31,13140,20241121,3.58,25350,-46.31,20240531,13140,3.58,20241121,25350,-46.31,20240531,13140,3.58,20241121,0.45,N,105630,500,200 억,,1945574,N,N,148,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 160742 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13920 230 2 1.68 1193883940 85403 115.13 13620 14280 13620 17790 9590 13690 13979.42 4.81 0 23806 14243 13966 13773 13496 13303 13870 13400 200 4100 500 9850 10 1 40000000 5568 4.97 0.85 12 0.21 2801.00 16450.00 25350 20240531 -45.09 13140 20241121 5.94 25350 -45.09 20240531 13140 5.94 20241121 25350 -45.09 20240531 13140 5.94 20241121 0.45 N 105630 500 200 억 1923393 N N 60 N 00 N
3 20241210 150743 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13920 230 2 1.68 1131597350 80932 109.10 13620 14280 13620 17790 9590 13690 13982.08 4.81 0 23406 14243 13966 13773 13496 13303 13870 13400 200 4100 500 9850 10 1 40000000 5568 4.97 0.85 12 0.20 2801.00 16450.00 25350 20240531 -45.09 13140 20241121 5.94 25350 -45.09 20240531 13140 5.94 20241121 25350 -45.09 20240531 13140 5.94 20241121 0.45 N 105630 500 200 억 1923393 N N 1 N 00 N
4 20241210 140743 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13920 230 2 1.68 881677030 62993 84.92 13620 14280 13620 17790 9590 13690 13996.43 4.81 0 14413 14243 13966 13773 13496 13303 13870 13400 200 4100 500 9850 10 1 40000000 5568 4.97 0.85 12 0.16 2801.00 16450.00 25350 20240531 -45.09 13140 20241121 5.94 25350 -45.09 20240531 13140 5.94 20241121 25350 -45.09 20240531 13140 5.94 20241121 0.45 N 105630 500 200 억 1923393 N N 1 N 00 N
5 20241210 130742 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13900 210 2 1.53 709046280 50597 68.21 13620 14280 13620 17790 9590 13690 14013.60 4.81 0 10749 14243 13966 13773 13496 13303 13870 13400 200 4100 500 9850 10 1 40000000 5560 4.96 0.84 12 0.13 2801.00 16450.00 25350 20240531 -45.17 13140 20241121 5.78 25350 -45.17 20240531 13140 5.78 20241121 25350 -45.17 20240531 13140 5.78 20241121 0.45 N 105630 500 200 억 1923393 N N 1 N 00 N
6 20241210 120742 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13940 250 2 1.83 565782370 40288 54.31 13620 14280 13620 17790 9590 13690 14043.45 4.81 0 8097 14243 13966 13773 13496 13303 13870 13400 200 4100 500 9850 10 1 40000000 5576 4.98 0.85 12 0.10 2801.00 16450.00 25350 20240531 -45.01 13140 20241121 6.09 25350 -45.01 20240531 13140 6.09 20241121 25350 -45.01 20240531 13140 6.09 20241121 0.45 N 105630 500 200 억 1923393 N N 1 N 00 N
7 20241210 110742 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 14060 370 2 2.70 343716570 24407 32.90 13620 14280 13620 17790 9590 13690 14082.70 4.81 0 5187 14243 13966 13773 13496 13303 13870 13400 200 4100 500 9850 10 1 40000000 5624 5.02 0.85 12 0.06 2801.00 16450.00 25350 20240531 -44.54 13140 20241121 7.00 25350 -44.54 20240531 13140 7.00 20241121 25350 -44.54 20240531 13140 7.00 20241121 0.45 N 105630 500 200 억 1923393 N N 1 N 00 N
8 20241210 100742 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 14120 430 2 3.14 255311500 18130 24.44 13620 14280 13620 17790 9590 13690 14082.27 4.81 0 4552 14243 13966 13773 13496 13303 13870 13400 200 4100 500 9850 10 1 40000000 5648 5.04 0.86 12 0.05 2801.00 16450.00 25350 20240531 -44.30 13140 20241121 7.46 25350 -44.30 20240531 13140 7.46 20241121 25350 -44.30 20240531 13140 7.46 20241121 0.45 N 105630 500 200 억 1923393 N N 1 N 00 N
9 20241210 090747 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 14070 380 2 2.78 61018090 4426 5.97 13620 14070 13620 17790 9590 13690 13786.28 4.81 0 2640 14243 13966 13773 13496 13303 13870 13400 200 4100 500 9850 10 1 40000000 5628 5.02 0.86 12 0.01 2801.00 16450.00 25350 20240531 -44.50 13140 20241121 7.08 25350 -44.50 20240531 13140 7.08 20241121 25350 -44.50 20240531 13140 7.08 20241121 0.45 N 105630 500 200 억 1923393 N N 1 N 00 N
10 20241209 160740 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13690 -510 5 -3.59 1014952240 74013 104.20 14050 14050 13580 18460 9940 14200 13713.29 4.86 0 -19486 14653 14426 14033 13806 13413 14540 13920 200 4260 500 10220 10 1 40000000 5476 4.89 0.83 12 0.19 2801.00 16450.00 25350 20240531 -46.00 13140 20241121 4.19 25350 -46.00 20240531 13140 4.19 20241121 25350 -46.00 20240531 13140 4.19 20241121 0.45 N 105630 500 200 억 1945574 N N 1 N 00 N
11 20241209 150740 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13790 -410 5 -2.89 966216870 70461 99.19 14050 14050 13580 18460 9940 14200 13712.79 4.86 0 -17972 14653 14426 14033 13806 13413 14540 13920 200 4260 500 10220 10 1 40000000 5516 4.92 0.84 12 0.18 2801.00 16450.00 25350 20240531 -45.60 13140 20241121 4.95 25350 -45.60 20240531 13140 4.95 20241121 25350 -45.60 20240531 13140 4.95 20241121 0.45 N 105630 500 200 억 1945574 N N 148 N 00 N
12 20241209 140741 55 60.00 KOSPI200 섬유.의복 N N N Y 60 N 13610 -590 5 -4.15 676756990 49402 69.55 14050 14050 13580 18460 9940 14200 13698.98 4.86 0 -13355 14653 14426 14033 13806 13413 14540 13920 200 4260 500 10220 10 1 40000000 5444 4.86 0.83 12 0.12 2801.00 16450.00 25350 20240531 -46.31 13140 20241121 3.58 25350 -46.31 20240531 13140 3.58 20241121 25350 -46.31 20240531 13140 3.58 20241121 0.45 N 105630 500 200 억 1945574 N N 148 N 00 N