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
241590/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
20241210,160959,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,9320,290,2,3.21,3248031930,352312,89.78,9030,9430,8960,11730,6330,9030,9219.12,5.44,0,17949,9516,9272,9096,8852,8676,9185,8765,303,2700,500,6500,10,1,60589276,5647,-21.47,1.10,12,0.58,-434.00,8485.00,10160,20240524,-8.27,6580,20240308,41.64,10160,-8.27,20240524,6580,41.64,20240308,10160,-8.27,20240524,6580,41.64,20240308,0.89,N,241590,500,302 억,,3296954,N,N,2,N,00,N
20241210,151002,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,9330,300,2,3.32,3134481170,340161,86.68,9030,9430,8960,11730,6330,9030,9214.70,5.44,0,20610,9516,9272,9096,8852,8676,9185,8765,303,2700,500,6500,10,1,60589276,5653,-21.50,1.10,12,0.56,-434.00,8485.00,10160,20240524,-8.17,6580,20240308,41.79,10160,-8.17,20240524,6580,41.79,20240308,10160,-8.17,20240524,6580,41.79,20240308,0.89,N,241590,500,302 억,,3296954,N,N,0,N,00,N
20241210,141001,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,9330,300,2,3.32,2376107510,259290,66.07,9030,9370,8960,11730,6330,9030,9163.90,5.44,0,37261,9516,9272,9096,8852,8676,9185,8765,303,2700,500,6500,10,1,60589276,5653,-21.50,1.10,12,0.43,-434.00,8485.00,10160,20240524,-8.17,6580,20240308,41.79,10160,-8.17,20240524,6580,41.79,20240308,10160,-8.17,20240524,6580,41.79,20240308,0.89,N,241590,500,302 억,,3296954,N,N,0,N,00,N
20241210,131002,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,9210,180,2,1.99,2005976830,219097,55.83,9030,9370,8960,11730,6330,9030,9155.66,5.44,0,28121,9516,9272,9096,8852,8676,9185,8765,303,2700,500,6500,10,1,60589276,5580,-21.22,1.09,12,0.36,-434.00,8485.00,10160,20240524,-9.35,6580,20240308,39.97,10160,-9.35,20240524,6580,39.97,20240308,10160,-9.35,20240524,6580,39.97,20240308,0.89,N,241590,500,302 억,,3296954,N,N,0,N,00,N
20241210,121001,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,9170,140,2,1.55,1722389520,188255,47.97,9030,9370,8960,11730,6330,9030,9149.24,5.44,0,27238,9516,9272,9096,8852,8676,9185,8765,303,2700,500,6500,10,1,60589276,5556,-21.13,1.08,12,0.31,-434.00,8485.00,10160,20240524,-9.74,6580,20240308,39.36,10160,-9.74,20240524,6580,39.36,20240308,10160,-9.74,20240524,6580,39.36,20240308,0.89,N,241590,500,302 억,,3296954,N,N,0,N,00,N
20241210,111000,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,9290,260,2,2.88,1376511090,150759,38.42,9030,9370,8960,11730,6330,9030,9130.54,5.44,0,24608,9516,9272,9096,8852,8676,9185,8765,303,2700,500,6500,10,1,60589276,5629,-21.41,1.09,12,0.25,-434.00,8485.00,10160,20240524,-8.56,6580,20240308,41.19,10160,-8.56,20240524,6580,41.19,20240308,10160,-8.56,20240524,6580,41.19,20240308,0.89,N,241590,500,302 억,,3296954,N,N,0,N,00,N
20241210,101001,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,9050,20,2,0.22,630739060,69629,17.74,9030,9220,8960,11730,6330,9030,9058.57,5.44,0,20346,9516,9272,9096,8852,8676,9185,8765,303,2700,500,6500,10,1,60589276,5483,-20.85,1.07,12,0.11,-434.00,8485.00,10160,20240524,-10.93,6580,20240308,37.54,10160,-10.93,20240524,6580,37.54,20240308,10160,-10.93,20240524,6580,37.54,20240308,0.89,N,241590,500,302 억,,3296954,N,N,0,N,00,N
20241210,091008,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,9130,100,2,1.11,140172340,15380,3.92,9030,9220,9030,11730,6330,9030,9113.94,5.44,0,11622,9516,9272,9096,8852,8676,9185,8765,303,2700,500,6500,10,1,60589276,5532,-21.04,1.08,12,0.03,-434.00,8485.00,10160,20240524,-10.14,6580,20240308,38.75,10160,-10.14,20240524,6580,38.75,20240308,10160,-10.14,20240524,6580,38.75,20240308,0.89,N,241590,500,302 억,,3296954,N,N,0,N,00,N
20241209,160958,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,9030,-260,5,-2.80,3563854420,392190,103.08,9180,9340,8920,12070,6510,9290,9087.01,5.46,0,-22671,9923,9606,9163,8846,8403,9765,9005,303,2780,500,6680,10,1,60589276,5471,-20.81,1.06,12,0.65,-434.00,8485.00,10160,20240524,-11.12,6580,20240308,37.23,10160,-11.12,20240524,6580,37.23,20240308,10160,-11.12,20240524,6580,37.23,20240308,0.90,N,241590,500,302 억,,3305611,N,N,0,N,00,N
20241209,150959,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,9150,-140,5,-1.51,3413107520,375569,98.71,9180,9340,8920,12070,6510,9290,9087.75,5.46,0,-21057,9923,9606,9163,8846,8403,9765,9005,303,2780,500,6680,10,1,60589276,5544,-21.08,1.08,12,0.62,-434.00,8485.00,10160,20240524,-9.94,6580,20240308,39.06,10160,-9.94,20240524,6580,39.06,20240308,10160,-9.94,20240524,6580,39.06,20240308,0.90,N,241590,500,302 억,,3305611,N,N,0,N,00,N
20241209,141000,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,9140,-150,5,-1.61,2785018860,306731,80.62,9180,9340,8920,12070,6510,9290,9079.57,5.46,0,-4797,9923,9606,9163,8846,8403,9765,9005,303,2780,500,6680,10,1,60589276,5538,-21.06,1.08,12,0.51,-434.00,8485.00,10160,20240524,-10.04,6580,20240308,38.91,10160,-10.04,20240524,6580,38.91,20240308,10160,-10.04,20240524,6580,38.91,20240308,0.90,N,241590,500,302 억,,3305611,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 160959 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 9320 290 2 3.21 3248031930 352312 89.78 9030 9430 8960 11730 6330 9030 9219.12 5.44 0 17949 9516 9272 9096 8852 8676 9185 8765 303 2700 500 6500 10 1 60589276 5647 -21.47 1.10 12 0.58 -434.00 8485.00 10160 20240524 -8.27 6580 20240308 41.64 10160 -8.27 20240524 6580 41.64 20240308 10160 -8.27 20240524 6580 41.64 20240308 0.89 N 241590 500 302 억 3296954 N N 2 N 00 N
3 20241210 151002 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 9330 300 2 3.32 3134481170 340161 86.68 9030 9430 8960 11730 6330 9030 9214.70 5.44 0 20610 9516 9272 9096 8852 8676 9185 8765 303 2700 500 6500 10 1 60589276 5653 -21.50 1.10 12 0.56 -434.00 8485.00 10160 20240524 -8.17 6580 20240308 41.79 10160 -8.17 20240524 6580 41.79 20240308 10160 -8.17 20240524 6580 41.79 20240308 0.89 N 241590 500 302 억 3296954 N N 0 N 00 N
4 20241210 141001 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 9330 300 2 3.32 2376107510 259290 66.07 9030 9370 8960 11730 6330 9030 9163.90 5.44 0 37261 9516 9272 9096 8852 8676 9185 8765 303 2700 500 6500 10 1 60589276 5653 -21.50 1.10 12 0.43 -434.00 8485.00 10160 20240524 -8.17 6580 20240308 41.79 10160 -8.17 20240524 6580 41.79 20240308 10160 -8.17 20240524 6580 41.79 20240308 0.89 N 241590 500 302 억 3296954 N N 0 N 00 N
5 20241210 131002 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 9210 180 2 1.99 2005976830 219097 55.83 9030 9370 8960 11730 6330 9030 9155.66 5.44 0 28121 9516 9272 9096 8852 8676 9185 8765 303 2700 500 6500 10 1 60589276 5580 -21.22 1.09 12 0.36 -434.00 8485.00 10160 20240524 -9.35 6580 20240308 39.97 10160 -9.35 20240524 6580 39.97 20240308 10160 -9.35 20240524 6580 39.97 20240308 0.89 N 241590 500 302 억 3296954 N N 0 N 00 N
6 20241210 121001 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 9170 140 2 1.55 1722389520 188255 47.97 9030 9370 8960 11730 6330 9030 9149.24 5.44 0 27238 9516 9272 9096 8852 8676 9185 8765 303 2700 500 6500 10 1 60589276 5556 -21.13 1.08 12 0.31 -434.00 8485.00 10160 20240524 -9.74 6580 20240308 39.36 10160 -9.74 20240524 6580 39.36 20240308 10160 -9.74 20240524 6580 39.36 20240308 0.89 N 241590 500 302 억 3296954 N N 0 N 00 N
7 20241210 111000 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 9290 260 2 2.88 1376511090 150759 38.42 9030 9370 8960 11730 6330 9030 9130.54 5.44 0 24608 9516 9272 9096 8852 8676 9185 8765 303 2700 500 6500 10 1 60589276 5629 -21.41 1.09 12 0.25 -434.00 8485.00 10160 20240524 -8.56 6580 20240308 41.19 10160 -8.56 20240524 6580 41.19 20240308 10160 -8.56 20240524 6580 41.19 20240308 0.89 N 241590 500 302 억 3296954 N N 0 N 00 N
8 20241210 101001 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 9050 20 2 0.22 630739060 69629 17.74 9030 9220 8960 11730 6330 9030 9058.57 5.44 0 20346 9516 9272 9096 8852 8676 9185 8765 303 2700 500 6500 10 1 60589276 5483 -20.85 1.07 12 0.11 -434.00 8485.00 10160 20240524 -10.93 6580 20240308 37.54 10160 -10.93 20240524 6580 37.54 20240308 10160 -10.93 20240524 6580 37.54 20240308 0.89 N 241590 500 302 억 3296954 N N 0 N 00 N
9 20241210 091008 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 9130 100 2 1.11 140172340 15380 3.92 9030 9220 9030 11730 6330 9030 9113.94 5.44 0 11622 9516 9272 9096 8852 8676 9185 8765 303 2700 500 6500 10 1 60589276 5532 -21.04 1.08 12 0.03 -434.00 8485.00 10160 20240524 -10.14 6580 20240308 38.75 10160 -10.14 20240524 6580 38.75 20240308 10160 -10.14 20240524 6580 38.75 20240308 0.89 N 241590 500 302 억 3296954 N N 0 N 00 N
10 20241209 160958 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 9030 -260 5 -2.80 3563854420 392190 103.08 9180 9340 8920 12070 6510 9290 9087.01 5.46 0 -22671 9923 9606 9163 8846 8403 9765 9005 303 2780 500 6680 10 1 60589276 5471 -20.81 1.06 12 0.65 -434.00 8485.00 10160 20240524 -11.12 6580 20240308 37.23 10160 -11.12 20240524 6580 37.23 20240308 10160 -11.12 20240524 6580 37.23 20240308 0.90 N 241590 500 302 억 3305611 N N 0 N 00 N
11 20241209 150959 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 9150 -140 5 -1.51 3413107520 375569 98.71 9180 9340 8920 12070 6510 9290 9087.75 5.46 0 -21057 9923 9606 9163 8846 8403 9765 9005 303 2780 500 6680 10 1 60589276 5544 -21.08 1.08 12 0.62 -434.00 8485.00 10160 20240524 -9.94 6580 20240308 39.06 10160 -9.94 20240524 6580 39.06 20240308 10160 -9.94 20240524 6580 39.06 20240308 0.90 N 241590 500 302 억 3305611 N N 0 N 00 N
12 20241209 141000 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 9140 -150 5 -1.61 2785018860 306731 80.62 9180 9340 8920 12070 6510 9290 9079.57 5.46 0 -4797 9923 9606 9163 8846 8403 9765 9005 303 2780 500 6680 10 1 60589276 5538 -21.06 1.08 12 0.51 -434.00 8485.00 10160 20240524 -10.04 6580 20240308 38.91 10160 -10.04 20240524 6580 38.91 20240308 10160 -10.04 20240524 6580 38.91 20240308 0.90 N 241590 500 302 억 3305611 N N 0 N 00 N