ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011080/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
20241203,160253,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,509,7,2,1.39,69592402,138321,94.01,503,513,496,652,352,502,503.08,0.67,0,3415,534,518,509,493,484,513,488,128,150,500,340,1,1,25503364,130,6.97,0.43,12,0.54,73.00,1183.00,1000,20240925,-49.10,480,20240805,6.04,1000,-49.10,20240925,480,6.04,20240805,1000,-49.10,20240925,480,6.04,20240805,0.00,N,011080,500,127 억,,170722,N,N,0,N,00,N
20241203,150257,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,509,7,2,1.39,62679489,124728,84.77,503,513,496,652,352,502,502.53,0.67,0,5502,534,518,509,493,484,513,488,128,150,500,340,1,1,25503364,130,6.97,0.43,12,0.49,73.00,1183.00,1000,20240925,-49.10,480,20240805,6.04,1000,-49.10,20240925,480,6.04,20240805,1000,-49.10,20240925,480,6.04,20240805,0.00,N,011080,500,127 억,,170722,N,N,0,N,00,N
20241203,140251,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,504,2,2,0.40,53708652,106934,72.68,503,513,496,652,352,502,502.26,0.67,0,8737,534,518,509,493,484,513,488,128,150,500,340,1,1,25503364,129,6.90,0.43,12,0.42,73.00,1183.00,1000,20240925,-49.60,480,20240805,5.00,1000,-49.60,20240925,480,5.00,20240805,1000,-49.60,20240925,480,5.00,20240805,0.00,N,011080,500,127 억,,170722,N,N,0,N,00,N
20241203,130251,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,8,2,1.59,49793432,99180,67.41,503,513,496,652,352,502,502.05,0.67,0,6469,534,518,509,493,484,513,488,128,150,500,340,1,1,25503364,130,6.99,0.43,12,0.39,73.00,1183.00,1000,20240925,-49.00,480,20240805,6.25,1000,-49.00,20240925,480,6.25,20240805,1000,-49.00,20240925,480,6.25,20240805,0.00,N,011080,500,127 억,,170722,N,N,0,N,00,N
20241203,120302,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,505,3,2,0.60,45415714,90569,61.56,503,506,496,652,352,502,501.45,0.67,0,6348,534,518,509,493,484,513,488,128,150,500,340,1,1,25503364,129,6.92,0.43,12,0.36,73.00,1183.00,1000,20240925,-49.50,480,20240805,5.21,1000,-49.50,20240925,480,5.21,20240805,1000,-49.50,20240925,480,5.21,20240805,0.00,N,011080,500,127 억,,170722,N,N,0,N,00,N
20241203,110251,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,505,3,2,0.60,42607868,85009,57.78,503,506,496,652,352,502,501.22,0.67,0,6536,534,518,509,493,484,513,488,128,150,500,340,1,1,25503364,129,6.92,0.43,12,0.33,73.00,1183.00,1000,20240925,-49.50,480,20240805,5.21,1000,-49.50,20240925,480,5.21,20240805,1000,-49.50,20240925,480,5.21,20240805,0.00,N,011080,500,127 억,,170722,N,N,0,N,00,N
20241203,100243,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,504,2,2,0.40,30922079,61711,41.94,503,506,496,652,352,502,501.08,0.67,0,5019,534,518,509,493,484,513,488,128,150,500,340,1,1,25503364,129,6.90,0.43,12,0.24,73.00,1183.00,1000,20240925,-49.60,480,20240805,5.00,1000,-49.60,20240925,480,5.00,20240805,1000,-49.60,20240925,480,5.00,20240805,0.00,N,011080,500,127 억,,170722,N,N,0,N,00,N
20241203,090243,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,505,3,2,0.60,1899211,3771,2.56,503,505,503,652,352,502,503.64,0.67,0,1185,534,518,509,493,484,513,488,128,150,500,340,1,1,25503364,129,6.92,0.43,12,0.01,73.00,1183.00,1000,20240925,-49.50,480,20240805,5.21,1000,-49.50,20240925,480,5.21,20240805,1000,-49.50,20240925,480,5.21,20240805,0.00,N,011080,500,127 억,,170722,N,N,0,N,00,N
20241202,160237,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,502,-17,5,-3.28,74617815,146770,113.45,516,525,500,674,364,519,508.40,0.65,0,3708,529,523,515,509,501,527,513,128,155,500,350,1,1,25503364,128,6.88,0.42,12,0.58,73.00,1183.00,1000,20240925,-49.80,480,20240805,4.58,1000,-49.80,20240925,480,4.58,20240805,1000,-49.80,20240925,480,4.58,20240805,0.00,N,011080,500,127 억,,166674,N,N,0,N,00,N
20241202,150253,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,504,-15,5,-2.89,71794302,141149,109.11,516,525,500,674,364,519,508.64,0.65,0,4325,529,523,515,509,501,527,513,128,155,500,350,1,1,25503364,129,6.90,0.43,12,0.55,73.00,1183.00,1000,20240925,-49.60,480,20240805,5.00,1000,-49.60,20240925,480,5.00,20240805,1000,-49.60,20240925,480,5.00,20240805,0.00,N,011080,500,127 억,,166674,N,N,0,N,00,N
20241202,140245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,503,-16,5,-3.08,67983208,133580,103.26,516,525,500,674,364,519,508.93,0.65,0,4557,529,523,515,509,501,527,513,128,155,500,350,1,1,25503364,128,6.89,0.43,12,0.52,73.00,1183.00,1000,20240925,-49.70,480,20240805,4.79,1000,-49.70,20240925,480,4.79,20240805,1000,-49.70,20240925,480,4.79,20240805,0.00,N,011080,500,127 억,,166674,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 20241203 160253 57 100.00 KOSDAQ 섬유.의류 N N N N N 509 7 2 1.39 69592402 138321 94.01 503 513 496 652 352 502 503.08 0.67 0 3415 534 518 509 493 484 513 488 128 150 500 340 1 1 25503364 130 6.97 0.43 12 0.54 73.00 1183.00 1000 20240925 -49.10 480 20240805 6.04 1000 -49.10 20240925 480 6.04 20240805 1000 -49.10 20240925 480 6.04 20240805 0.00 N 011080 500 127 억 170722 N N 0 N 00 N
3 20241203 150257 57 100.00 KOSDAQ 섬유.의류 N N N N N 509 7 2 1.39 62679489 124728 84.77 503 513 496 652 352 502 502.53 0.67 0 5502 534 518 509 493 484 513 488 128 150 500 340 1 1 25503364 130 6.97 0.43 12 0.49 73.00 1183.00 1000 20240925 -49.10 480 20240805 6.04 1000 -49.10 20240925 480 6.04 20240805 1000 -49.10 20240925 480 6.04 20240805 0.00 N 011080 500 127 억 170722 N N 0 N 00 N
4 20241203 140251 57 100.00 KOSDAQ 섬유.의류 N N N N N 504 2 2 0.40 53708652 106934 72.68 503 513 496 652 352 502 502.26 0.67 0 8737 534 518 509 493 484 513 488 128 150 500 340 1 1 25503364 129 6.90 0.43 12 0.42 73.00 1183.00 1000 20240925 -49.60 480 20240805 5.00 1000 -49.60 20240925 480 5.00 20240805 1000 -49.60 20240925 480 5.00 20240805 0.00 N 011080 500 127 억 170722 N N 0 N 00 N
5 20241203 130251 57 100.00 KOSDAQ 섬유.의류 N N N N N 510 8 2 1.59 49793432 99180 67.41 503 513 496 652 352 502 502.05 0.67 0 6469 534 518 509 493 484 513 488 128 150 500 340 1 1 25503364 130 6.99 0.43 12 0.39 73.00 1183.00 1000 20240925 -49.00 480 20240805 6.25 1000 -49.00 20240925 480 6.25 20240805 1000 -49.00 20240925 480 6.25 20240805 0.00 N 011080 500 127 억 170722 N N 0 N 00 N
6 20241203 120302 57 100.00 KOSDAQ 섬유.의류 N N N N N 505 3 2 0.60 45415714 90569 61.56 503 506 496 652 352 502 501.45 0.67 0 6348 534 518 509 493 484 513 488 128 150 500 340 1 1 25503364 129 6.92 0.43 12 0.36 73.00 1183.00 1000 20240925 -49.50 480 20240805 5.21 1000 -49.50 20240925 480 5.21 20240805 1000 -49.50 20240925 480 5.21 20240805 0.00 N 011080 500 127 억 170722 N N 0 N 00 N
7 20241203 110251 57 100.00 KOSDAQ 섬유.의류 N N N N N 505 3 2 0.60 42607868 85009 57.78 503 506 496 652 352 502 501.22 0.67 0 6536 534 518 509 493 484 513 488 128 150 500 340 1 1 25503364 129 6.92 0.43 12 0.33 73.00 1183.00 1000 20240925 -49.50 480 20240805 5.21 1000 -49.50 20240925 480 5.21 20240805 1000 -49.50 20240925 480 5.21 20240805 0.00 N 011080 500 127 억 170722 N N 0 N 00 N
8 20241203 100243 57 100.00 KOSDAQ 섬유.의류 N N N N N 504 2 2 0.40 30922079 61711 41.94 503 506 496 652 352 502 501.08 0.67 0 5019 534 518 509 493 484 513 488 128 150 500 340 1 1 25503364 129 6.90 0.43 12 0.24 73.00 1183.00 1000 20240925 -49.60 480 20240805 5.00 1000 -49.60 20240925 480 5.00 20240805 1000 -49.60 20240925 480 5.00 20240805 0.00 N 011080 500 127 억 170722 N N 0 N 00 N
9 20241203 090243 57 100.00 KOSDAQ 섬유.의류 N N N N N 505 3 2 0.60 1899211 3771 2.56 503 505 503 652 352 502 503.64 0.67 0 1185 534 518 509 493 484 513 488 128 150 500 340 1 1 25503364 129 6.92 0.43 12 0.01 73.00 1183.00 1000 20240925 -49.50 480 20240805 5.21 1000 -49.50 20240925 480 5.21 20240805 1000 -49.50 20240925 480 5.21 20240805 0.00 N 011080 500 127 억 170722 N N 0 N 00 N
10 20241202 160237 57 100.00 KOSDAQ 섬유.의류 N N N N N 502 -17 5 -3.28 74617815 146770 113.45 516 525 500 674 364 519 508.40 0.65 0 3708 529 523 515 509 501 527 513 128 155 500 350 1 1 25503364 128 6.88 0.42 12 0.58 73.00 1183.00 1000 20240925 -49.80 480 20240805 4.58 1000 -49.80 20240925 480 4.58 20240805 1000 -49.80 20240925 480 4.58 20240805 0.00 N 011080 500 127 억 166674 N N 0 N 00 N
11 20241202 150253 57 100.00 KOSDAQ 섬유.의류 N N N N N 504 -15 5 -2.89 71794302 141149 109.11 516 525 500 674 364 519 508.64 0.65 0 4325 529 523 515 509 501 527 513 128 155 500 350 1 1 25503364 129 6.90 0.43 12 0.55 73.00 1183.00 1000 20240925 -49.60 480 20240805 5.00 1000 -49.60 20240925 480 5.00 20240805 1000 -49.60 20240925 480 5.00 20240805 0.00 N 011080 500 127 억 166674 N N 0 N 00 N
12 20241202 140245 57 100.00 KOSDAQ 섬유.의류 N N N N N 503 -16 5 -3.08 67983208 133580 103.26 516 525 500 674 364 519 508.93 0.65 0 4557 529 523 515 509 501 527 513 128 155 500 350 1 1 25503364 128 6.89 0.43 12 0.52 73.00 1183.00 1000 20240925 -49.70 480 20240805 4.79 1000 -49.70 20240925 480 4.79 20240805 1000 -49.70 20240925 480 4.79 20240805 0.00 N 011080 500 127 억 166674 N N 0 N 00 N