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
383220/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
20241210,161201,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,53300,6000,2,12.68,7390270800,141569,126.90,48850,53500,48850,61400,33150,47300,52201.49,12.10,0,35618,51600,49450,48350,46200,45100,48900,45650,38,14100,100,35000,100,1,38307075,20418,4.80,1.56,12,0.37,11096.00,34188.00,90500,20231220,-41.10,47150,20240805,13.04,89500,-40.45,20240102,47150,13.04,20240805,90500,-41.10,20231220,47150,13.04,20240805,0.53,N,383220,100,38 억,,4634753,N,N,120,N,00,N
20241210,151203,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,53000,5700,2,12.05,7086221900,135847,121.77,48850,53500,48850,61400,33150,47300,52163.26,12.10,0,33017,51600,49450,48350,46200,45100,48900,45650,38,14100,100,35000,100,1,38307075,20303,4.78,1.55,12,0.35,11096.00,34188.00,90500,20231220,-41.44,47150,20240805,12.41,89500,-40.78,20240102,47150,12.41,20240805,90500,-41.44,20231220,47150,12.41,20240805,0.53,N,383220,100,38 억,,4634753,N,N,120,N,00,N
20241210,141203,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52700,5400,2,11.42,6320660500,121413,108.83,48850,53500,48850,61400,33150,47300,52059.17,12.10,0,33721,51600,49450,48350,46200,45100,48900,45650,38,14100,100,35000,100,1,38307075,20188,4.75,1.54,12,0.32,11096.00,34188.00,90500,20231220,-41.77,47150,20240805,11.77,89500,-41.12,20240102,47150,11.77,20240805,90500,-41.77,20231220,47150,11.77,20240805,0.53,N,383220,100,38 억,,4634753,N,N,120,N,00,N
20241210,131205,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52700,5400,2,11.42,5206017000,100416,90.01,48850,53100,48850,61400,33150,47300,51844.50,12.10,0,26708,51600,49450,48350,46200,45100,48900,45650,38,14100,100,35000,100,1,38307075,20188,4.75,1.54,12,0.26,11096.00,34188.00,90500,20231220,-41.77,47150,20240805,11.77,89500,-41.12,20240102,47150,11.77,20240805,90500,-41.77,20231220,47150,11.77,20240805,0.53,N,383220,100,38 억,,4634753,N,N,120,N,00,N
20241210,121203,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52400,5100,2,10.78,4785663700,92432,82.85,48850,53100,48850,61400,33150,47300,51774.97,12.10,0,25587,51600,49450,48350,46200,45100,48900,45650,38,14100,100,35000,100,1,38307075,20073,4.72,1.53,12,0.24,11096.00,34188.00,90500,20231220,-42.10,47150,20240805,11.13,89500,-41.45,20240102,47150,11.13,20240805,90500,-42.10,20231220,47150,11.13,20240805,0.53,N,383220,100,38 억,,4634753,N,N,120,N,00,N
20241210,111202,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52600,5300,2,11.21,4301013300,83201,74.58,48850,53100,48850,61400,33150,47300,51694.25,12.10,0,26107,51600,49450,48350,46200,45100,48900,45650,38,14100,100,35000,100,1,38307075,20150,4.74,1.54,12,0.22,11096.00,34188.00,90500,20231220,-41.88,47150,20240805,11.56,89500,-41.23,20240102,47150,11.56,20240805,90500,-41.88,20231220,47150,11.56,20240805,0.53,N,383220,100,38 억,,4634753,N,N,120,N,00,N
20241210,101204,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,52100,4800,2,10.15,3325513300,64662,57.96,48850,52700,48850,61400,33150,47300,51429.17,12.10,0,24576,51600,49450,48350,46200,45100,48900,45650,38,14100,100,35000,100,1,38307075,19958,4.70,1.52,12,0.17,11096.00,34188.00,90500,20231220,-42.43,47150,20240805,10.50,89500,-41.79,20240102,47150,10.50,20240805,90500,-42.43,20231220,47150,10.50,20240805,0.53,N,383220,100,38 억,,4634753,N,N,120,N,00,N
20241210,091211,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51400,4100,2,8.67,1388165800,27478,24.63,48850,51500,48850,61400,33150,47300,50519.17,12.10,0,14736,51600,49450,48350,46200,45100,48900,45650,38,14100,100,35000,100,1,38307075,19690,4.63,1.50,12,0.07,11096.00,34188.00,90500,20231220,-43.20,47150,20240805,9.01,89500,-42.57,20240102,47150,9.01,20240805,90500,-43.20,20231220,47150,9.01,20240805,0.53,N,383220,100,38 억,,4634753,N,N,120,N,00,N
20241209,161159,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,47300,-3200,5,-6.34,5287185800,110115,176.27,50500,50500,47250,65600,35400,50500,48015.43,12.19,0,-29505,52400,51450,50250,49300,48100,51925,49775,38,15100,100,37370,50,1,38307075,18119,4.26,1.38,12,0.29,11096.00,34188.00,90500,20231220,-47.73,47150,20240805,0.32,89500,-47.15,20240102,47150,0.32,20240805,90500,-47.73,20231220,47150,0.32,20240805,0.53,N,383220,100,38 억,,4668984,N,N,120,N,00,N
20241209,151201,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,47450,-3050,5,-6.04,4767969100,99146,158.71,50500,50500,47400,65600,35400,50500,48090.38,12.19,0,-28680,52400,51450,50250,49300,48100,51925,49775,38,15100,100,37370,50,1,38307075,18177,4.28,1.39,12,0.26,11096.00,34188.00,90500,20231220,-47.57,47150,20240805,0.64,89500,-46.98,20240102,47150,0.64,20240805,90500,-47.57,20231220,47150,0.64,20240805,0.53,N,383220,100,38 억,,4668984,N,N,201,N,00,N
20241209,141200,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,47800,-2700,5,-5.35,3389176250,70163,112.31,50500,50500,47750,65600,35400,50500,48304.32,12.19,0,-22986,52400,51450,50250,49300,48100,51925,49775,38,15100,100,37370,50,1,38307075,18311,4.31,1.40,12,0.18,11096.00,34188.00,90500,20231220,-47.18,47150,20240805,1.38,89500,-46.59,20240102,47150,1.38,20240805,90500,-47.18,20231220,47150,1.38,20240805,0.53,N,383220,100,38 억,,4668984,N,N,201,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 161201 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 53300 6000 2 12.68 7390270800 141569 126.90 48850 53500 48850 61400 33150 47300 52201.49 12.10 0 35618 51600 49450 48350 46200 45100 48900 45650 38 14100 100 35000 100 1 38307075 20418 4.80 1.56 12 0.37 11096.00 34188.00 90500 20231220 -41.10 47150 20240805 13.04 89500 -40.45 20240102 47150 13.04 20240805 90500 -41.10 20231220 47150 13.04 20240805 0.53 N 383220 100 38 억 4634753 N N 120 N 00 N
3 20241210 151203 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 53000 5700 2 12.05 7086221900 135847 121.77 48850 53500 48850 61400 33150 47300 52163.26 12.10 0 33017 51600 49450 48350 46200 45100 48900 45650 38 14100 100 35000 100 1 38307075 20303 4.78 1.55 12 0.35 11096.00 34188.00 90500 20231220 -41.44 47150 20240805 12.41 89500 -40.78 20240102 47150 12.41 20240805 90500 -41.44 20231220 47150 12.41 20240805 0.53 N 383220 100 38 억 4634753 N N 120 N 00 N
4 20241210 141203 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52700 5400 2 11.42 6320660500 121413 108.83 48850 53500 48850 61400 33150 47300 52059.17 12.10 0 33721 51600 49450 48350 46200 45100 48900 45650 38 14100 100 35000 100 1 38307075 20188 4.75 1.54 12 0.32 11096.00 34188.00 90500 20231220 -41.77 47150 20240805 11.77 89500 -41.12 20240102 47150 11.77 20240805 90500 -41.77 20231220 47150 11.77 20240805 0.53 N 383220 100 38 억 4634753 N N 120 N 00 N
5 20241210 131205 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52700 5400 2 11.42 5206017000 100416 90.01 48850 53100 48850 61400 33150 47300 51844.50 12.10 0 26708 51600 49450 48350 46200 45100 48900 45650 38 14100 100 35000 100 1 38307075 20188 4.75 1.54 12 0.26 11096.00 34188.00 90500 20231220 -41.77 47150 20240805 11.77 89500 -41.12 20240102 47150 11.77 20240805 90500 -41.77 20231220 47150 11.77 20240805 0.53 N 383220 100 38 억 4634753 N N 120 N 00 N
6 20241210 121203 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52400 5100 2 10.78 4785663700 92432 82.85 48850 53100 48850 61400 33150 47300 51774.97 12.10 0 25587 51600 49450 48350 46200 45100 48900 45650 38 14100 100 35000 100 1 38307075 20073 4.72 1.53 12 0.24 11096.00 34188.00 90500 20231220 -42.10 47150 20240805 11.13 89500 -41.45 20240102 47150 11.13 20240805 90500 -42.10 20231220 47150 11.13 20240805 0.53 N 383220 100 38 억 4634753 N N 120 N 00 N
7 20241210 111202 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52600 5300 2 11.21 4301013300 83201 74.58 48850 53100 48850 61400 33150 47300 51694.25 12.10 0 26107 51600 49450 48350 46200 45100 48900 45650 38 14100 100 35000 100 1 38307075 20150 4.74 1.54 12 0.22 11096.00 34188.00 90500 20231220 -41.88 47150 20240805 11.56 89500 -41.23 20240102 47150 11.56 20240805 90500 -41.88 20231220 47150 11.56 20240805 0.53 N 383220 100 38 억 4634753 N N 120 N 00 N
8 20241210 101204 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 52100 4800 2 10.15 3325513300 64662 57.96 48850 52700 48850 61400 33150 47300 51429.17 12.10 0 24576 51600 49450 48350 46200 45100 48900 45650 38 14100 100 35000 100 1 38307075 19958 4.70 1.52 12 0.17 11096.00 34188.00 90500 20231220 -42.43 47150 20240805 10.50 89500 -41.79 20240102 47150 10.50 20240805 90500 -42.43 20231220 47150 10.50 20240805 0.53 N 383220 100 38 억 4634753 N N 120 N 00 N
9 20241210 091211 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 51400 4100 2 8.67 1388165800 27478 24.63 48850 51500 48850 61400 33150 47300 50519.17 12.10 0 14736 51600 49450 48350 46200 45100 48900 45650 38 14100 100 35000 100 1 38307075 19690 4.63 1.50 12 0.07 11096.00 34188.00 90500 20231220 -43.20 47150 20240805 9.01 89500 -42.57 20240102 47150 9.01 20240805 90500 -43.20 20231220 47150 9.01 20240805 0.53 N 383220 100 38 억 4634753 N N 120 N 00 N
10 20241209 161159 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 47300 -3200 5 -6.34 5287185800 110115 176.27 50500 50500 47250 65600 35400 50500 48015.43 12.19 0 -29505 52400 51450 50250 49300 48100 51925 49775 38 15100 100 37370 50 1 38307075 18119 4.26 1.38 12 0.29 11096.00 34188.00 90500 20231220 -47.73 47150 20240805 0.32 89500 -47.15 20240102 47150 0.32 20240805 90500 -47.73 20231220 47150 0.32 20240805 0.53 N 383220 100 38 억 4668984 N N 120 N 00 N
11 20241209 151201 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 47450 -3050 5 -6.04 4767969100 99146 158.71 50500 50500 47400 65600 35400 50500 48090.38 12.19 0 -28680 52400 51450 50250 49300 48100 51925 49775 38 15100 100 37370 50 1 38307075 18177 4.28 1.39 12 0.26 11096.00 34188.00 90500 20231220 -47.57 47150 20240805 0.64 89500 -46.98 20240102 47150 0.64 20240805 90500 -47.57 20231220 47150 0.64 20240805 0.53 N 383220 100 38 억 4668984 N N 201 N 00 N
12 20241209 141200 55 30.00 KOSPI200 섬유.의복 N N N Y 40 N 47800 -2700 5 -5.35 3389176250 70163 112.31 50500 50500 47750 65600 35400 50500 48304.32 12.19 0 -22986 52400 51450 50250 49300 48100 51925 49775 38 15100 100 37370 50 1 38307075 18311 4.31 1.40 12 0.18 11096.00 34188.00 90500 20231220 -47.18 47150 20240805 1.38 89500 -46.59 20240102 47150 1.38 20240805 90500 -47.18 20231220 47150 1.38 20240805 0.53 N 383220 100 38 억 4668984 N N 201 N 00 N