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
111110/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
20241210,160750,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7810,480,2,6.55,505852250,66043,353.80,7540,7890,7170,9520,5140,7330,7659.42,0.45,0,14438,7876,7602,7466,7192,7056,7535,7125,55,2190,500,5570,10,1,9749984,761,4.13,0.45,12,0.68,1893.00,17284.00,9020,20241031,-13.41,6400,20240805,22.03,9020,-13.41,20241031,6400,22.03,20240805,9020,-13.41,20241031,6400,22.03,20240805,2.51,N,111110,500,55 억,,43498,N,N,0,N,00,N
20241210,150750,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7880,550,2,7.50,472149810,61751,330.80,7540,7890,7170,9520,5140,7330,7646.03,0.45,0,15473,7876,7602,7466,7192,7056,7535,7125,55,2190,500,5570,10,1,9749984,768,4.16,0.46,12,0.63,1893.00,17284.00,9020,20241031,-12.64,6400,20240805,23.12,9020,-12.64,20241031,6400,23.12,20240805,9020,-12.64,20241031,6400,23.12,20240805,2.51,N,111110,500,55 억,,43498,N,N,0,N,00,N
20241210,140751,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7600,270,2,3.68,338497240,44548,238.65,7540,7800,7170,9520,5140,7330,7598.48,0.45,0,10359,7876,7602,7466,7192,7056,7535,7125,55,2190,500,5570,10,1,9749984,741,4.01,0.44,12,0.46,1893.00,17284.00,9020,20241031,-15.74,6400,20240805,18.75,9020,-15.74,20241031,6400,18.75,20240805,9020,-15.74,20241031,6400,18.75,20240805,2.51,N,111110,500,55 억,,43498,N,N,0,N,00,N
20241210,130750,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7680,350,2,4.77,325973070,42906,229.85,7540,7800,7170,9520,5140,7330,7597.38,0.45,0,9896,7876,7602,7466,7192,7056,7535,7125,55,2190,500,5570,10,1,9749984,749,4.06,0.44,12,0.44,1893.00,17284.00,9020,20241031,-14.86,6400,20240805,20.00,9020,-14.86,20241031,6400,20.00,20240805,9020,-14.86,20241031,6400,20.00,20240805,2.51,N,111110,500,55 억,,43498,N,N,0,N,00,N
20241210,120750,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7660,330,2,4.50,297505340,39177,209.87,7540,7800,7170,9520,5140,7330,7593.88,0.45,0,10537,7876,7602,7466,7192,7056,7535,7125,55,2190,500,5570,10,1,9749984,747,4.05,0.44,12,0.40,1893.00,17284.00,9020,20241031,-15.08,6400,20240805,19.69,9020,-15.08,20241031,6400,19.69,20240805,9020,-15.08,20241031,6400,19.69,20240805,2.51,N,111110,500,55 억,,43498,N,N,0,N,00,N
20241210,110749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7680,350,2,4.77,291084510,38341,205.39,7540,7800,7170,9520,5140,7330,7591.99,0.45,0,10875,7876,7602,7466,7192,7056,7535,7125,55,2190,500,5570,10,1,9749984,749,4.06,0.44,12,0.39,1893.00,17284.00,9020,20241031,-14.86,6400,20240805,20.00,9020,-14.86,20241031,6400,20.00,20240805,9020,-14.86,20241031,6400,20.00,20240805,2.51,N,111110,500,55 억,,43498,N,N,0,N,00,N
20241210,100750,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7500,170,2,2.32,129879250,17349,92.94,7540,7630,7170,9520,5140,7330,7486.27,0.45,0,1624,7876,7602,7466,7192,7056,7535,7125,55,2190,500,5570,10,1,9749984,731,3.96,0.43,12,0.18,1893.00,17284.00,9020,20241031,-16.85,6400,20240805,17.19,9020,-16.85,20241031,6400,17.19,20240805,9020,-16.85,20241031,6400,17.19,20240805,2.51,N,111110,500,55 억,,43498,N,N,0,N,00,N
20241210,090755,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7490,160,2,2.18,888320,119,0.64,7540,7540,7370,9520,5140,7330,7464.87,0.45,0,0,7876,7602,7466,7192,7056,7535,7125,55,2190,500,5570,10,1,9749984,730,3.96,0.43,12,0.00,1893.00,17284.00,9020,20241031,-16.96,6400,20240805,17.03,9020,-16.96,20241031,6400,17.03,20240805,9020,-16.96,20241031,6400,17.03,20240805,2.51,N,111110,500,55 억,,43498,N,N,0,N,00,N
20241209,160747,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7330,-420,5,-5.42,138302700,18633,23.46,7510,7740,7330,10070,5430,7750,7422.46,0.50,0,-3611,8303,8026,7513,7236,6723,8165,7375,55,2320,500,5890,10,1,9749984,715,3.87,0.42,12,0.19,1893.00,17284.00,9020,20241031,-18.74,6400,20240805,14.53,9020,-18.74,20241031,6400,14.53,20240805,9020,-18.74,20241031,6400,14.53,20240805,2.52,N,111110,500,55 억,,48854,N,N,0,N,00,N
20241209,150747,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7410,-340,5,-4.39,128446720,17290,21.77,7510,7740,7330,10070,5430,7750,7428.96,0.50,0,-3218,8303,8026,7513,7236,6723,8165,7375,55,2320,500,5890,10,1,9749984,722,3.91,0.43,12,0.18,1893.00,17284.00,9020,20241031,-17.85,6400,20240805,15.78,9020,-17.85,20241031,6400,15.78,20240805,9020,-17.85,20241031,6400,15.78,20240805,2.52,N,111110,500,55 억,,48854,N,N,0,N,00,N
20241209,140749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7400,-350,5,-4.52,79388610,10621,13.37,7510,7740,7360,10070,5430,7750,7474.68,0.50,0,-2334,8303,8026,7513,7236,6723,8165,7375,55,2320,500,5890,10,1,9749984,721,3.91,0.43,12,0.11,1893.00,17284.00,9020,20241031,-17.96,6400,20240805,15.62,9020,-17.96,20241031,6400,15.62,20240805,9020,-17.96,20241031,6400,15.62,20240805,2.52,N,111110,500,55 억,,48854,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 160750 57 100.00 KOSPI 섬유.의복 N N N N N 7810 480 2 6.55 505852250 66043 353.80 7540 7890 7170 9520 5140 7330 7659.42 0.45 0 14438 7876 7602 7466 7192 7056 7535 7125 55 2190 500 5570 10 1 9749984 761 4.13 0.45 12 0.68 1893.00 17284.00 9020 20241031 -13.41 6400 20240805 22.03 9020 -13.41 20241031 6400 22.03 20240805 9020 -13.41 20241031 6400 22.03 20240805 2.51 N 111110 500 55 억 43498 N N 0 N 00 N
3 20241210 150750 57 100.00 KOSPI 섬유.의복 N N N N N 7880 550 2 7.50 472149810 61751 330.80 7540 7890 7170 9520 5140 7330 7646.03 0.45 0 15473 7876 7602 7466 7192 7056 7535 7125 55 2190 500 5570 10 1 9749984 768 4.16 0.46 12 0.63 1893.00 17284.00 9020 20241031 -12.64 6400 20240805 23.12 9020 -12.64 20241031 6400 23.12 20240805 9020 -12.64 20241031 6400 23.12 20240805 2.51 N 111110 500 55 억 43498 N N 0 N 00 N
4 20241210 140751 57 100.00 KOSPI 섬유.의복 N N N N N 7600 270 2 3.68 338497240 44548 238.65 7540 7800 7170 9520 5140 7330 7598.48 0.45 0 10359 7876 7602 7466 7192 7056 7535 7125 55 2190 500 5570 10 1 9749984 741 4.01 0.44 12 0.46 1893.00 17284.00 9020 20241031 -15.74 6400 20240805 18.75 9020 -15.74 20241031 6400 18.75 20240805 9020 -15.74 20241031 6400 18.75 20240805 2.51 N 111110 500 55 억 43498 N N 0 N 00 N
5 20241210 130750 57 100.00 KOSPI 섬유.의복 N N N N N 7680 350 2 4.77 325973070 42906 229.85 7540 7800 7170 9520 5140 7330 7597.38 0.45 0 9896 7876 7602 7466 7192 7056 7535 7125 55 2190 500 5570 10 1 9749984 749 4.06 0.44 12 0.44 1893.00 17284.00 9020 20241031 -14.86 6400 20240805 20.00 9020 -14.86 20241031 6400 20.00 20240805 9020 -14.86 20241031 6400 20.00 20240805 2.51 N 111110 500 55 억 43498 N N 0 N 00 N
6 20241210 120750 57 100.00 KOSPI 섬유.의복 N N N N N 7660 330 2 4.50 297505340 39177 209.87 7540 7800 7170 9520 5140 7330 7593.88 0.45 0 10537 7876 7602 7466 7192 7056 7535 7125 55 2190 500 5570 10 1 9749984 747 4.05 0.44 12 0.40 1893.00 17284.00 9020 20241031 -15.08 6400 20240805 19.69 9020 -15.08 20241031 6400 19.69 20240805 9020 -15.08 20241031 6400 19.69 20240805 2.51 N 111110 500 55 억 43498 N N 0 N 00 N
7 20241210 110749 57 100.00 KOSPI 섬유.의복 N N N N N 7680 350 2 4.77 291084510 38341 205.39 7540 7800 7170 9520 5140 7330 7591.99 0.45 0 10875 7876 7602 7466 7192 7056 7535 7125 55 2190 500 5570 10 1 9749984 749 4.06 0.44 12 0.39 1893.00 17284.00 9020 20241031 -14.86 6400 20240805 20.00 9020 -14.86 20241031 6400 20.00 20240805 9020 -14.86 20241031 6400 20.00 20240805 2.51 N 111110 500 55 억 43498 N N 0 N 00 N
8 20241210 100750 57 100.00 KOSPI 섬유.의복 N N N N N 7500 170 2 2.32 129879250 17349 92.94 7540 7630 7170 9520 5140 7330 7486.27 0.45 0 1624 7876 7602 7466 7192 7056 7535 7125 55 2190 500 5570 10 1 9749984 731 3.96 0.43 12 0.18 1893.00 17284.00 9020 20241031 -16.85 6400 20240805 17.19 9020 -16.85 20241031 6400 17.19 20240805 9020 -16.85 20241031 6400 17.19 20240805 2.51 N 111110 500 55 억 43498 N N 0 N 00 N
9 20241210 090755 57 100.00 KOSPI 섬유.의복 N N N N N 7490 160 2 2.18 888320 119 0.64 7540 7540 7370 9520 5140 7330 7464.87 0.45 0 0 7876 7602 7466 7192 7056 7535 7125 55 2190 500 5570 10 1 9749984 730 3.96 0.43 12 0.00 1893.00 17284.00 9020 20241031 -16.96 6400 20240805 17.03 9020 -16.96 20241031 6400 17.03 20240805 9020 -16.96 20241031 6400 17.03 20240805 2.51 N 111110 500 55 억 43498 N N 0 N 00 N
10 20241209 160747 57 100.00 KOSPI 섬유.의복 N N N N N 7330 -420 5 -5.42 138302700 18633 23.46 7510 7740 7330 10070 5430 7750 7422.46 0.50 0 -3611 8303 8026 7513 7236 6723 8165 7375 55 2320 500 5890 10 1 9749984 715 3.87 0.42 12 0.19 1893.00 17284.00 9020 20241031 -18.74 6400 20240805 14.53 9020 -18.74 20241031 6400 14.53 20240805 9020 -18.74 20241031 6400 14.53 20240805 2.52 N 111110 500 55 억 48854 N N 0 N 00 N
11 20241209 150747 57 100.00 KOSPI 섬유.의복 N N N N N 7410 -340 5 -4.39 128446720 17290 21.77 7510 7740 7330 10070 5430 7750 7428.96 0.50 0 -3218 8303 8026 7513 7236 6723 8165 7375 55 2320 500 5890 10 1 9749984 722 3.91 0.43 12 0.18 1893.00 17284.00 9020 20241031 -17.85 6400 20240805 15.78 9020 -17.85 20241031 6400 15.78 20240805 9020 -17.85 20241031 6400 15.78 20240805 2.52 N 111110 500 55 억 48854 N N 0 N 00 N
12 20241209 140749 57 100.00 KOSPI 섬유.의복 N N N N N 7400 -350 5 -4.52 79388610 10621 13.37 7510 7740 7360 10070 5430 7750 7474.68 0.50 0 -2334 8303 8026 7513 7236 6723 8165 7375 55 2320 500 5890 10 1 9749984 721 3.91 0.43 12 0.11 1893.00 17284.00 9020 20241031 -17.96 6400 20240805 15.62 9020 -17.96 20241031 6400 15.62 20240805 9020 -17.96 20241031 6400 15.62 20240805 2.52 N 111110 500 55 억 48854 N N 0 N 00 N