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
194370/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
20241210,160904,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,13570,490,2,3.75,675995350,50275,49.29,13110,13600,13110,17000,9160,13080,13445.85,1.72,0,17657,13826,13452,13226,12852,12626,13340,12740,14,3920,100,9410,10,1,13679615,1856,4.09,0.60,12,0.37,3321.00,22441.00,21900,20240531,-38.04,13000,20241209,4.38,21900,-38.04,20240531,13000,4.38,20241209,21900,-38.04,20240531,13000,4.38,20241209,1.82,N,194370,100,13 억,,235827,N,N,0,N,00,N
20241210,150905,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,13540,460,2,3.52,631761270,47011,46.09,13110,13600,13110,17000,9160,13080,13438.59,1.72,0,16933,13826,13452,13226,12852,12626,13340,12740,14,3920,100,9410,10,1,13679615,1852,4.08,0.60,12,0.34,3321.00,22441.00,21900,20240531,-38.17,13000,20241209,4.15,21900,-38.17,20240531,13000,4.15,20241209,21900,-38.17,20240531,13000,4.15,20241209,1.82,N,194370,100,13 억,,235827,N,N,0,N,00,N
20241210,140905,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,13520,440,2,3.36,520479850,38769,38.01,13110,13600,13110,17000,9160,13080,13425.16,1.72,0,14525,13826,13452,13226,12852,12626,13340,12740,14,3920,100,9410,10,1,13679615,1849,4.07,0.60,12,0.28,3321.00,22441.00,21900,20240531,-38.26,13000,20241209,4.00,21900,-38.26,20240531,13000,4.00,20241209,21900,-38.26,20240531,13000,4.00,20241209,1.82,N,194370,100,13 억,,235827,N,N,0,N,00,N
20241210,130905,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,13430,350,2,2.68,470911690,35093,34.40,13110,13600,13110,17000,9160,13080,13418.97,1.72,0,12824,13826,13452,13226,12852,12626,13340,12740,14,3920,100,9410,10,1,13679615,1837,4.04,0.60,12,0.26,3321.00,22441.00,21900,20240531,-38.68,13000,20241209,3.31,21900,-38.68,20240531,13000,3.31,20241209,21900,-38.68,20240531,13000,3.31,20241209,1.82,N,194370,100,13 억,,235827,N,N,0,N,00,N
20241210,120905,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,13410,330,2,2.52,410455750,30592,29.99,13110,13600,13110,17000,9160,13080,13417.11,1.72,0,10367,13826,13452,13226,12852,12626,13340,12740,14,3920,100,9410,10,1,13679615,1834,4.04,0.60,12,0.22,3321.00,22441.00,21900,20240531,-38.77,13000,20241209,3.15,21900,-38.77,20240531,13000,3.15,20241209,21900,-38.77,20240531,13000,3.15,20241209,1.82,N,194370,100,13 억,,235827,N,N,0,N,00,N
20241210,110904,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,13430,350,2,2.68,348420510,25969,25.46,13110,13600,13110,17000,9160,13080,13416.80,1.72,0,8063,13826,13452,13226,12852,12626,13340,12740,14,3920,100,9410,10,1,13679615,1837,4.04,0.60,12,0.19,3321.00,22441.00,21900,20240531,-38.68,13000,20241209,3.31,21900,-38.68,20240531,13000,3.31,20241209,21900,-38.68,20240531,13000,3.31,20241209,1.82,N,194370,100,13 억,,235827,N,N,0,N,00,N
20241210,100905,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,13460,380,2,2.91,189282290,14164,13.89,13110,13600,13110,17000,9160,13080,13363.64,1.72,0,6196,13826,13452,13226,12852,12626,13340,12740,14,3920,100,9410,10,1,13679615,1841,4.05,0.60,12,0.10,3321.00,22441.00,21900,20240531,-38.54,13000,20241209,3.54,21900,-38.54,20240531,13000,3.54,20241209,21900,-38.54,20240531,13000,3.54,20241209,1.82,N,194370,100,13 억,,235827,N,N,0,N,00,N
20241210,090911,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,13300,220,2,1.68,75143020,5666,5.55,13110,13350,13110,17000,9160,13080,13262.13,1.72,0,3075,13826,13452,13226,12852,12626,13340,12740,14,3920,100,9410,10,1,13679615,1819,4.00,0.59,12,0.04,3321.00,22441.00,21900,20240531,-39.27,13000,20241209,2.31,21900,-39.27,20240531,13000,2.31,20241209,21900,-39.27,20240531,13000,2.31,20241209,1.82,N,194370,100,13 억,,235827,N,N,0,N,00,N
20241209,160902,55,60.00,KOSPI,신저가,섬유.의복,N,N,N,Y,60,N,13080,-530,5,-3.89,1334429880,101634,89.48,13200,13600,13000,17690,9530,13610,13130.00,1.73,0,-913,14443,14026,13613,13196,12783,13820,12990,14,4080,100,9790,10,1,13679615,1789,3.94,0.58,12,0.74,3321.00,22441.00,21900,20240531,-40.27,13000,20241209,0.62,21900,-40.27,20240531,13000,0.62,20241209,21900,-40.27,20240531,13000,0.62,20241209,1.81,N,194370,100,13 억,,236940,N,N,0,N,00,N
20241209,150902,55,60.00,KOSPI,신저가,섬유.의복,N,N,N,Y,60,N,13070,-540,5,-3.97,1294502270,98578,86.79,13200,13600,13000,17690,9530,13610,13131.76,1.73,0,-983,14443,14026,13613,13196,12783,13820,12990,14,4080,100,9790,10,1,13679615,1788,3.94,0.58,12,0.72,3321.00,22441.00,21900,20240531,-40.32,13000,20241209,0.54,21900,-40.32,20240531,13000,0.54,20241209,21900,-40.32,20240531,13000,0.54,20241209,1.81,N,194370,100,13 억,,236940,N,N,0,N,00,N
20241209,140904,55,60.00,KOSPI,신저가,섬유.의복,N,N,N,Y,60,N,13080,-530,5,-3.89,1212841740,92321,81.28,13200,13600,13000,17690,9530,13610,13137.22,1.73,0,-3132,14443,14026,13613,13196,12783,13820,12990,14,4080,100,9790,10,1,13679615,1789,3.94,0.58,12,0.67,3321.00,22441.00,21900,20240531,-40.27,13000,20241209,0.62,21900,-40.27,20240531,13000,0.62,20241209,21900,-40.27,20240531,13000,0.62,20241209,1.81,N,194370,100,13 억,,236940,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 160904 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 13570 490 2 3.75 675995350 50275 49.29 13110 13600 13110 17000 9160 13080 13445.85 1.72 0 17657 13826 13452 13226 12852 12626 13340 12740 14 3920 100 9410 10 1 13679615 1856 4.09 0.60 12 0.37 3321.00 22441.00 21900 20240531 -38.04 13000 20241209 4.38 21900 -38.04 20240531 13000 4.38 20241209 21900 -38.04 20240531 13000 4.38 20241209 1.82 N 194370 100 13 억 235827 N N 0 N 00 N
3 20241210 150905 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 13540 460 2 3.52 631761270 47011 46.09 13110 13600 13110 17000 9160 13080 13438.59 1.72 0 16933 13826 13452 13226 12852 12626 13340 12740 14 3920 100 9410 10 1 13679615 1852 4.08 0.60 12 0.34 3321.00 22441.00 21900 20240531 -38.17 13000 20241209 4.15 21900 -38.17 20240531 13000 4.15 20241209 21900 -38.17 20240531 13000 4.15 20241209 1.82 N 194370 100 13 억 235827 N N 0 N 00 N
4 20241210 140905 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 13520 440 2 3.36 520479850 38769 38.01 13110 13600 13110 17000 9160 13080 13425.16 1.72 0 14525 13826 13452 13226 12852 12626 13340 12740 14 3920 100 9410 10 1 13679615 1849 4.07 0.60 12 0.28 3321.00 22441.00 21900 20240531 -38.26 13000 20241209 4.00 21900 -38.26 20240531 13000 4.00 20241209 21900 -38.26 20240531 13000 4.00 20241209 1.82 N 194370 100 13 억 235827 N N 0 N 00 N
5 20241210 130905 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 13430 350 2 2.68 470911690 35093 34.40 13110 13600 13110 17000 9160 13080 13418.97 1.72 0 12824 13826 13452 13226 12852 12626 13340 12740 14 3920 100 9410 10 1 13679615 1837 4.04 0.60 12 0.26 3321.00 22441.00 21900 20240531 -38.68 13000 20241209 3.31 21900 -38.68 20240531 13000 3.31 20241209 21900 -38.68 20240531 13000 3.31 20241209 1.82 N 194370 100 13 억 235827 N N 0 N 00 N
6 20241210 120905 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 13410 330 2 2.52 410455750 30592 29.99 13110 13600 13110 17000 9160 13080 13417.11 1.72 0 10367 13826 13452 13226 12852 12626 13340 12740 14 3920 100 9410 10 1 13679615 1834 4.04 0.60 12 0.22 3321.00 22441.00 21900 20240531 -38.77 13000 20241209 3.15 21900 -38.77 20240531 13000 3.15 20241209 21900 -38.77 20240531 13000 3.15 20241209 1.82 N 194370 100 13 억 235827 N N 0 N 00 N
7 20241210 110904 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 13430 350 2 2.68 348420510 25969 25.46 13110 13600 13110 17000 9160 13080 13416.80 1.72 0 8063 13826 13452 13226 12852 12626 13340 12740 14 3920 100 9410 10 1 13679615 1837 4.04 0.60 12 0.19 3321.00 22441.00 21900 20240531 -38.68 13000 20241209 3.31 21900 -38.68 20240531 13000 3.31 20241209 21900 -38.68 20240531 13000 3.31 20241209 1.82 N 194370 100 13 억 235827 N N 0 N 00 N
8 20241210 100905 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 13460 380 2 2.91 189282290 14164 13.89 13110 13600 13110 17000 9160 13080 13363.64 1.72 0 6196 13826 13452 13226 12852 12626 13340 12740 14 3920 100 9410 10 1 13679615 1841 4.05 0.60 12 0.10 3321.00 22441.00 21900 20240531 -38.54 13000 20241209 3.54 21900 -38.54 20240531 13000 3.54 20241209 21900 -38.54 20240531 13000 3.54 20241209 1.82 N 194370 100 13 억 235827 N N 0 N 00 N
9 20241210 090911 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 13300 220 2 1.68 75143020 5666 5.55 13110 13350 13110 17000 9160 13080 13262.13 1.72 0 3075 13826 13452 13226 12852 12626 13340 12740 14 3920 100 9410 10 1 13679615 1819 4.00 0.59 12 0.04 3321.00 22441.00 21900 20240531 -39.27 13000 20241209 2.31 21900 -39.27 20240531 13000 2.31 20241209 21900 -39.27 20240531 13000 2.31 20241209 1.82 N 194370 100 13 억 235827 N N 0 N 00 N
10 20241209 160902 55 60.00 KOSPI 신저가 섬유.의복 N N N Y 60 N 13080 -530 5 -3.89 1334429880 101634 89.48 13200 13600 13000 17690 9530 13610 13130.00 1.73 0 -913 14443 14026 13613 13196 12783 13820 12990 14 4080 100 9790 10 1 13679615 1789 3.94 0.58 12 0.74 3321.00 22441.00 21900 20240531 -40.27 13000 20241209 0.62 21900 -40.27 20240531 13000 0.62 20241209 21900 -40.27 20240531 13000 0.62 20241209 1.81 N 194370 100 13 억 236940 N N 0 N 00 N
11 20241209 150902 55 60.00 KOSPI 신저가 섬유.의복 N N N Y 60 N 13070 -540 5 -3.97 1294502270 98578 86.79 13200 13600 13000 17690 9530 13610 13131.76 1.73 0 -983 14443 14026 13613 13196 12783 13820 12990 14 4080 100 9790 10 1 13679615 1788 3.94 0.58 12 0.72 3321.00 22441.00 21900 20240531 -40.32 13000 20241209 0.54 21900 -40.32 20240531 13000 0.54 20241209 21900 -40.32 20240531 13000 0.54 20241209 1.81 N 194370 100 13 억 236940 N N 0 N 00 N
12 20241209 140904 55 60.00 KOSPI 신저가 섬유.의복 N N N Y 60 N 13080 -530 5 -3.89 1212841740 92321 81.28 13200 13600 13000 17690 9530 13610 13137.22 1.73 0 -3132 14443 14026 13613 13196 12783 13820 12990 14 4080 100 9790 10 1 13679615 1789 3.94 0.58 12 0.67 3321.00 22441.00 21900 20240531 -40.27 13000 20241209 0.62 21900 -40.27 20240531 13000 0.62 20241209 21900 -40.27 20240531 13000 0.62 20241209 1.81 N 194370 100 13 억 236940 N N 0 N 00 N