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
111380/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,16660,1020,2,6.52,408792000,24954,105.28,15560,16730,15560,20300,10950,15640,16381.82,0.19,0,12966,16313,15976,15663,15326,15013,15820,15170,6,4660,100,10000,10,1,6128000,1021,4.21,0.77,12,0.41,3960.00,21533.00,33150,20240126,-49.74,14610,20241119,14.03,33150,-49.74,20240126,14610,14.03,20241119,33150,-49.74,20240126,14610,14.03,20241119,0.77,N,111380,100,6 억,,11504,N,N,2,N,00,N
20241210,150751,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,16630,990,2,6.33,363250160,22224,93.76,15560,16630,15560,20300,10950,15640,16344.95,0.19,0,12036,16313,15976,15663,15326,15013,15820,15170,6,4660,100,10000,10,1,6128000,1019,4.20,0.77,12,0.36,3960.00,21533.00,33150,20240126,-49.83,14610,20241119,13.83,33150,-49.83,20240126,14610,13.83,20241119,33150,-49.83,20240126,14610,13.83,20241119,0.77,N,111380,100,6 억,,11504,N,N,0,N,00,N
20241210,140751,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,16600,960,2,6.14,249839300,15376,64.87,15560,16600,15560,20300,10950,15640,16248.65,0.19,0,10728,16313,15976,15663,15326,15013,15820,15170,6,4660,100,10000,10,1,6128000,1017,4.19,0.77,12,0.25,3960.00,21533.00,33150,20240126,-49.92,14610,20241119,13.62,33150,-49.92,20240126,14610,13.62,20241119,33150,-49.92,20240126,14610,13.62,20241119,0.77,N,111380,100,6 억,,11504,N,N,0,N,00,N
20241210,130750,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,16400,760,2,4.86,183150920,11329,47.80,15560,16450,15560,20300,10950,15640,16166.56,0.19,0,6895,16313,15976,15663,15326,15013,15820,15170,6,4660,100,10000,10,1,6128000,1005,4.14,0.76,12,0.18,3960.00,21533.00,33150,20240126,-50.53,14610,20241119,12.25,33150,-50.53,20240126,14610,12.25,20241119,33150,-50.53,20240126,14610,12.25,20241119,0.77,N,111380,100,6 억,,11504,N,N,0,N,00,N
20241210,120750,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,16360,720,2,4.60,164460890,10183,42.96,15560,16450,15560,20300,10950,15640,16150.53,0.19,0,6119,16313,15976,15663,15326,15013,15820,15170,6,4660,100,10000,10,1,6128000,1003,4.13,0.76,12,0.17,3960.00,21533.00,33150,20240126,-50.65,14610,20241119,11.98,33150,-50.65,20240126,14610,11.98,20241119,33150,-50.65,20240126,14610,11.98,20241119,0.77,N,111380,100,6 억,,11504,N,N,0,N,00,N
20241210,110749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,16420,780,2,4.99,163657080,10134,42.76,15560,16450,15560,20300,10950,15640,16149.31,0.19,0,6097,16313,15976,15663,15326,15013,15820,15170,6,4660,100,10000,10,1,6128000,1006,4.15,0.76,12,0.17,3960.00,21533.00,33150,20240126,-50.47,14610,20241119,12.39,33150,-50.47,20240126,14610,12.39,20241119,33150,-50.47,20240126,14610,12.39,20241119,0.77,N,111380,100,6 억,,11504,N,N,0,N,00,N
20241210,100750,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,16370,730,2,4.67,140177770,8703,36.72,15560,16450,15560,20300,10950,15640,16106.83,0.19,0,5238,16313,15976,15663,15326,15013,15820,15170,6,4660,100,10000,10,1,6128000,1003,4.13,0.76,12,0.14,3960.00,21533.00,33150,20240126,-50.62,14610,20241119,12.05,33150,-50.62,20240126,14610,12.05,20241119,33150,-50.62,20240126,14610,12.05,20241119,0.77,N,111380,100,6 억,,11504,N,N,0,N,00,N
20241210,090755,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,15960,320,2,2.05,36771450,2317,9.78,15560,16000,15560,20300,10950,15640,15870.28,0.19,0,870,16313,15976,15663,15326,15013,15820,15170,6,4660,100,10000,10,1,6128000,978,4.03,0.74,12,0.04,3960.00,21533.00,33150,20240126,-51.86,14610,20241119,9.24,33150,-51.86,20240126,14610,9.24,20241119,33150,-51.86,20240126,14610,9.24,20241119,0.77,N,111380,100,6 억,,11504,N,N,0,N,00,N
20241209,160748,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,15640,-590,5,-3.64,368846120,23701,95.93,16000,16000,15350,21050,11370,16230,15562.47,0.31,0,-5984,16816,16522,16066,15772,15316,16670,15920,6,4820,100,10380,10,1,6128000,958,3.95,0.73,12,0.39,3960.00,21533.00,33150,20240126,-52.82,14610,20241119,7.05,33150,-52.82,20240126,14610,7.05,20241119,33150,-52.82,20240126,14610,7.05,20241119,0.74,N,111380,100,6 억,,18712,N,N,0,N,00,N
20241209,150747,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,15660,-570,5,-3.51,357424940,22972,92.98,16000,16000,15350,21050,11370,16230,15559.16,0.31,0,-5876,16816,16522,16066,15772,15316,16670,15920,6,4820,100,10380,10,1,6128000,960,3.95,0.73,12,0.37,3960.00,21533.00,33150,20240126,-52.76,14610,20241119,7.19,33150,-52.76,20240126,14610,7.19,20241119,33150,-52.76,20240126,14610,7.19,20241119,0.74,N,111380,100,6 억,,18712,N,N,0,N,00,N
20241209,140749,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,15440,-790,5,-4.87,303957830,19544,79.10,16000,16000,15350,21050,11370,16230,15552.49,0.31,0,-7402,16816,16522,16066,15772,15316,16670,15920,6,4820,100,10380,10,1,6128000,946,3.90,0.72,12,0.32,3960.00,21533.00,33150,20240126,-53.42,14610,20241119,5.68,33150,-53.42,20240126,14610,5.68,20241119,33150,-53.42,20240126,14610,5.68,20241119,0.74,N,111380,100,6 억,,18712,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 16660 1020 2 6.52 408792000 24954 105.28 15560 16730 15560 20300 10950 15640 16381.82 0.19 0 12966 16313 15976 15663 15326 15013 15820 15170 6 4660 100 10000 10 1 6128000 1021 4.21 0.77 12 0.41 3960.00 21533.00 33150 20240126 -49.74 14610 20241119 14.03 33150 -49.74 20240126 14610 14.03 20241119 33150 -49.74 20240126 14610 14.03 20241119 0.77 N 111380 100 6 억 11504 N N 2 N 00 N
3 20241210 150751 57 100.00 KOSPI 섬유.의복 N N N N N 16630 990 2 6.33 363250160 22224 93.76 15560 16630 15560 20300 10950 15640 16344.95 0.19 0 12036 16313 15976 15663 15326 15013 15820 15170 6 4660 100 10000 10 1 6128000 1019 4.20 0.77 12 0.36 3960.00 21533.00 33150 20240126 -49.83 14610 20241119 13.83 33150 -49.83 20240126 14610 13.83 20241119 33150 -49.83 20240126 14610 13.83 20241119 0.77 N 111380 100 6 억 11504 N N 0 N 00 N
4 20241210 140751 57 100.00 KOSPI 섬유.의복 N N N N N 16600 960 2 6.14 249839300 15376 64.87 15560 16600 15560 20300 10950 15640 16248.65 0.19 0 10728 16313 15976 15663 15326 15013 15820 15170 6 4660 100 10000 10 1 6128000 1017 4.19 0.77 12 0.25 3960.00 21533.00 33150 20240126 -49.92 14610 20241119 13.62 33150 -49.92 20240126 14610 13.62 20241119 33150 -49.92 20240126 14610 13.62 20241119 0.77 N 111380 100 6 억 11504 N N 0 N 00 N
5 20241210 130750 57 100.00 KOSPI 섬유.의복 N N N N N 16400 760 2 4.86 183150920 11329 47.80 15560 16450 15560 20300 10950 15640 16166.56 0.19 0 6895 16313 15976 15663 15326 15013 15820 15170 6 4660 100 10000 10 1 6128000 1005 4.14 0.76 12 0.18 3960.00 21533.00 33150 20240126 -50.53 14610 20241119 12.25 33150 -50.53 20240126 14610 12.25 20241119 33150 -50.53 20240126 14610 12.25 20241119 0.77 N 111380 100 6 억 11504 N N 0 N 00 N
6 20241210 120750 57 100.00 KOSPI 섬유.의복 N N N N N 16360 720 2 4.60 164460890 10183 42.96 15560 16450 15560 20300 10950 15640 16150.53 0.19 0 6119 16313 15976 15663 15326 15013 15820 15170 6 4660 100 10000 10 1 6128000 1003 4.13 0.76 12 0.17 3960.00 21533.00 33150 20240126 -50.65 14610 20241119 11.98 33150 -50.65 20240126 14610 11.98 20241119 33150 -50.65 20240126 14610 11.98 20241119 0.77 N 111380 100 6 억 11504 N N 0 N 00 N
7 20241210 110749 57 100.00 KOSPI 섬유.의복 N N N N N 16420 780 2 4.99 163657080 10134 42.76 15560 16450 15560 20300 10950 15640 16149.31 0.19 0 6097 16313 15976 15663 15326 15013 15820 15170 6 4660 100 10000 10 1 6128000 1006 4.15 0.76 12 0.17 3960.00 21533.00 33150 20240126 -50.47 14610 20241119 12.39 33150 -50.47 20240126 14610 12.39 20241119 33150 -50.47 20240126 14610 12.39 20241119 0.77 N 111380 100 6 억 11504 N N 0 N 00 N
8 20241210 100750 57 100.00 KOSPI 섬유.의복 N N N N N 16370 730 2 4.67 140177770 8703 36.72 15560 16450 15560 20300 10950 15640 16106.83 0.19 0 5238 16313 15976 15663 15326 15013 15820 15170 6 4660 100 10000 10 1 6128000 1003 4.13 0.76 12 0.14 3960.00 21533.00 33150 20240126 -50.62 14610 20241119 12.05 33150 -50.62 20240126 14610 12.05 20241119 33150 -50.62 20240126 14610 12.05 20241119 0.77 N 111380 100 6 억 11504 N N 0 N 00 N
9 20241210 090755 57 100.00 KOSPI 섬유.의복 N N N N N 15960 320 2 2.05 36771450 2317 9.78 15560 16000 15560 20300 10950 15640 15870.28 0.19 0 870 16313 15976 15663 15326 15013 15820 15170 6 4660 100 10000 10 1 6128000 978 4.03 0.74 12 0.04 3960.00 21533.00 33150 20240126 -51.86 14610 20241119 9.24 33150 -51.86 20240126 14610 9.24 20241119 33150 -51.86 20240126 14610 9.24 20241119 0.77 N 111380 100 6 억 11504 N N 0 N 00 N
10 20241209 160748 57 100.00 KOSPI 섬유.의복 N N N N N 15640 -590 5 -3.64 368846120 23701 95.93 16000 16000 15350 21050 11370 16230 15562.47 0.31 0 -5984 16816 16522 16066 15772 15316 16670 15920 6 4820 100 10380 10 1 6128000 958 3.95 0.73 12 0.39 3960.00 21533.00 33150 20240126 -52.82 14610 20241119 7.05 33150 -52.82 20240126 14610 7.05 20241119 33150 -52.82 20240126 14610 7.05 20241119 0.74 N 111380 100 6 억 18712 N N 0 N 00 N
11 20241209 150747 57 100.00 KOSPI 섬유.의복 N N N N N 15660 -570 5 -3.51 357424940 22972 92.98 16000 16000 15350 21050 11370 16230 15559.16 0.31 0 -5876 16816 16522 16066 15772 15316 16670 15920 6 4820 100 10380 10 1 6128000 960 3.95 0.73 12 0.37 3960.00 21533.00 33150 20240126 -52.76 14610 20241119 7.19 33150 -52.76 20240126 14610 7.19 20241119 33150 -52.76 20240126 14610 7.19 20241119 0.74 N 111380 100 6 억 18712 N N 0 N 00 N
12 20241209 140749 57 100.00 KOSPI 섬유.의복 N N N N N 15440 -790 5 -4.87 303957830 19544 79.10 16000 16000 15350 21050 11370 16230 15552.49 0.31 0 -7402 16816 16522 16066 15772 15316 16670 15920 6 4820 100 10380 10 1 6128000 946 3.90 0.72 12 0.32 3960.00 21533.00 33150 20240126 -53.42 14610 20241119 5.68 33150 -53.42 20240126 14610 5.68 20241119 33150 -53.42 20240126 14610 5.68 20241119 0.74 N 111380 100 6 억 18712 N N 0 N 00 N