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
110790/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
20241203,160748,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6200,-100,5,-1.59,22253610,3548,73.95,6300,6400,6200,8190,4410,6300,6272.16,0.41,0,384,6620,6460,6380,6220,6140,6420,6180,117,1890,500,4530,10,1,23430960,1453,6.01,0.36,12,0.02,1032.00,17179.00,8910,20240624,-30.42,6010,20240911,3.16,8910,-30.42,20240624,6010,3.16,20240911,8910,-30.42,20240624,6010,3.16,20240911,0.51,N,110790,500,117 억,,97069,N,N,0,N,00,N
20241203,150813,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6350,50,2,0.79,10484420,1657,34.54,6300,6400,6300,8190,4410,6300,6327.35,0.41,0,39,6620,6460,6380,6220,6140,6420,6180,117,1890,500,4530,10,1,23430960,1488,6.15,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.73,6010,20240911,5.66,8910,-28.73,20240624,6010,5.66,20240911,8910,-28.73,20240624,6010,5.66,20240911,0.51,N,110790,500,117 억,,97069,N,N,0,N,00,N
20241203,140802,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6300,0,3,0.00,8474550,1338,27.89,6300,6400,6300,8190,4410,6300,6333.74,0.41,0,-3,6620,6460,6380,6220,6140,6420,6180,117,1890,500,4530,10,1,23430960,1476,6.10,0.37,12,0.01,1032.00,17179.00,8910,20240624,-29.29,6010,20240911,4.83,8910,-29.29,20240624,6010,4.83,20240911,8910,-29.29,20240624,6010,4.83,20240911,0.51,N,110790,500,117 억,,97069,N,N,0,N,00,N
20241203,130803,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6340,40,2,0.63,4082130,641,13.36,6300,6400,6300,8190,4410,6300,6368.38,0.41,0,-28,6620,6460,6380,6220,6140,6420,6180,117,1890,500,4530,10,1,23430960,1486,6.14,0.37,12,0.00,1032.00,17179.00,8910,20240624,-28.84,6010,20240911,5.49,8910,-28.84,20240624,6010,5.49,20240911,8910,-28.84,20240624,6010,5.49,20240911,0.51,N,110790,500,117 억,,97069,N,N,0,N,00,N
20241203,120811,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6340,40,2,0.63,2833350,444,9.25,6300,6400,6300,8190,4410,6300,6381.42,0.41,0,-41,6620,6460,6380,6220,6140,6420,6180,117,1890,500,4530,10,1,23430960,1486,6.14,0.37,12,0.00,1032.00,17179.00,8910,20240624,-28.84,6010,20240911,5.49,8910,-28.84,20240624,6010,5.49,20240911,8910,-28.84,20240624,6010,5.49,20240911,0.51,N,110790,500,117 억,,97069,N,N,0,N,00,N
20241203,110754,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6400,100,2,1.59,1911260,299,6.23,6300,6400,6300,8190,4410,6300,6392.17,0.41,0,-63,6620,6460,6380,6220,6140,6420,6180,117,1890,500,4530,10,1,23430960,1500,6.20,0.37,12,0.00,1032.00,17179.00,8910,20240624,-28.17,6010,20240911,6.49,8910,-28.17,20240624,6010,6.49,20240911,8910,-28.17,20240624,6010,6.49,20240911,0.51,N,110790,500,117 억,,97069,N,N,0,N,00,N
20241203,100743,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6400,100,2,1.59,1431260,224,4.67,6300,6400,6300,8190,4410,6300,6389.55,0.41,0,-54,6620,6460,6380,6220,6140,6420,6180,117,1890,500,4530,10,1,23430960,1500,6.20,0.37,12,0.00,1032.00,17179.00,8910,20240624,-28.17,6010,20240911,6.49,8910,-28.17,20240624,6010,6.49,20240911,8910,-28.17,20240624,6010,6.49,20240911,0.51,N,110790,500,117 억,,97069,N,N,0,N,00,N
20241203,090735,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6300,0,3,0.00,144900,23,0.48,6300,6300,6300,8190,4410,6300,6300.00,0.41,0,-3,6620,6460,6380,6220,6140,6420,6180,117,1890,500,4530,10,1,23430960,1476,6.10,0.37,12,0.00,1032.00,17179.00,8910,20240624,-29.29,6010,20240911,4.83,8910,-29.29,20240624,6010,4.83,20240911,8910,-29.29,20240624,6010,4.83,20240911,0.51,N,110790,500,117 억,,97069,N,N,0,N,00,N
20241202,160724,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6300,-240,5,-3.67,30595720,4798,169.66,6540,6540,6300,8500,4580,6540,6376.77,0.41,0,-33,6633,6586,6493,6446,6353,6610,6470,117,1960,500,4700,10,1,23430960,1476,6.10,0.37,12,0.02,1032.00,17179.00,8910,20240624,-29.29,6010,20240911,4.83,8910,-29.29,20240624,6010,4.83,20240911,8910,-29.29,20240624,6010,4.83,20240911,0.50,N,110790,500,117 억,,97103,N,N,0,N,00,N
20241202,150824,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6390,-150,5,-2.29,27973160,4383,154.99,6540,6540,6340,8500,4580,6540,6382.19,0.41,0,16,6633,6586,6493,6446,6353,6610,6470,117,1960,500,4700,10,1,23430960,1497,6.19,0.37,12,0.02,1032.00,17179.00,8910,20240624,-28.28,6010,20240911,6.32,8910,-28.28,20240624,6010,6.32,20240911,8910,-28.28,20240624,6010,6.32,20240911,0.50,N,110790,500,117 억,,97103,N,N,0,N,00,N
20241202,140745,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6360,-180,5,-2.75,26362880,4131,146.07,6540,6540,6340,8500,4580,6540,6381.72,0.41,0,188,6633,6586,6493,6446,6353,6610,6470,117,1960,500,4700,10,1,23430960,1490,6.16,0.37,12,0.02,1032.00,17179.00,8910,20240624,-28.62,6010,20240911,5.82,8910,-28.62,20240624,6010,5.82,20240911,8910,-28.62,20240624,6010,5.82,20240911,0.50,N,110790,500,117 억,,97103,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 160748 57 100.00 KOSDAQ 섬유.의류 N N N N N 6200 -100 5 -1.59 22253610 3548 73.95 6300 6400 6200 8190 4410 6300 6272.16 0.41 0 384 6620 6460 6380 6220 6140 6420 6180 117 1890 500 4530 10 1 23430960 1453 6.01 0.36 12 0.02 1032.00 17179.00 8910 20240624 -30.42 6010 20240911 3.16 8910 -30.42 20240624 6010 3.16 20240911 8910 -30.42 20240624 6010 3.16 20240911 0.51 N 110790 500 117 억 97069 N N 0 N 00 N
3 20241203 150813 57 100.00 KOSDAQ 섬유.의류 N N N N N 6350 50 2 0.79 10484420 1657 34.54 6300 6400 6300 8190 4410 6300 6327.35 0.41 0 39 6620 6460 6380 6220 6140 6420 6180 117 1890 500 4530 10 1 23430960 1488 6.15 0.37 12 0.01 1032.00 17179.00 8910 20240624 -28.73 6010 20240911 5.66 8910 -28.73 20240624 6010 5.66 20240911 8910 -28.73 20240624 6010 5.66 20240911 0.51 N 110790 500 117 억 97069 N N 0 N 00 N
4 20241203 140802 57 100.00 KOSDAQ 섬유.의류 N N N N N 6300 0 3 0.00 8474550 1338 27.89 6300 6400 6300 8190 4410 6300 6333.74 0.41 0 -3 6620 6460 6380 6220 6140 6420 6180 117 1890 500 4530 10 1 23430960 1476 6.10 0.37 12 0.01 1032.00 17179.00 8910 20240624 -29.29 6010 20240911 4.83 8910 -29.29 20240624 6010 4.83 20240911 8910 -29.29 20240624 6010 4.83 20240911 0.51 N 110790 500 117 억 97069 N N 0 N 00 N
5 20241203 130803 57 100.00 KOSDAQ 섬유.의류 N N N N N 6340 40 2 0.63 4082130 641 13.36 6300 6400 6300 8190 4410 6300 6368.38 0.41 0 -28 6620 6460 6380 6220 6140 6420 6180 117 1890 500 4530 10 1 23430960 1486 6.14 0.37 12 0.00 1032.00 17179.00 8910 20240624 -28.84 6010 20240911 5.49 8910 -28.84 20240624 6010 5.49 20240911 8910 -28.84 20240624 6010 5.49 20240911 0.51 N 110790 500 117 억 97069 N N 0 N 00 N
6 20241203 120811 57 100.00 KOSDAQ 섬유.의류 N N N N N 6340 40 2 0.63 2833350 444 9.25 6300 6400 6300 8190 4410 6300 6381.42 0.41 0 -41 6620 6460 6380 6220 6140 6420 6180 117 1890 500 4530 10 1 23430960 1486 6.14 0.37 12 0.00 1032.00 17179.00 8910 20240624 -28.84 6010 20240911 5.49 8910 -28.84 20240624 6010 5.49 20240911 8910 -28.84 20240624 6010 5.49 20240911 0.51 N 110790 500 117 억 97069 N N 0 N 00 N
7 20241203 110754 57 100.00 KOSDAQ 섬유.의류 N N N N N 6400 100 2 1.59 1911260 299 6.23 6300 6400 6300 8190 4410 6300 6392.17 0.41 0 -63 6620 6460 6380 6220 6140 6420 6180 117 1890 500 4530 10 1 23430960 1500 6.20 0.37 12 0.00 1032.00 17179.00 8910 20240624 -28.17 6010 20240911 6.49 8910 -28.17 20240624 6010 6.49 20240911 8910 -28.17 20240624 6010 6.49 20240911 0.51 N 110790 500 117 억 97069 N N 0 N 00 N
8 20241203 100743 57 100.00 KOSDAQ 섬유.의류 N N N N N 6400 100 2 1.59 1431260 224 4.67 6300 6400 6300 8190 4410 6300 6389.55 0.41 0 -54 6620 6460 6380 6220 6140 6420 6180 117 1890 500 4530 10 1 23430960 1500 6.20 0.37 12 0.00 1032.00 17179.00 8910 20240624 -28.17 6010 20240911 6.49 8910 -28.17 20240624 6010 6.49 20240911 8910 -28.17 20240624 6010 6.49 20240911 0.51 N 110790 500 117 억 97069 N N 0 N 00 N
9 20241203 090735 57 100.00 KOSDAQ 섬유.의류 N N N N N 6300 0 3 0.00 144900 23 0.48 6300 6300 6300 8190 4410 6300 6300.00 0.41 0 -3 6620 6460 6380 6220 6140 6420 6180 117 1890 500 4530 10 1 23430960 1476 6.10 0.37 12 0.00 1032.00 17179.00 8910 20240624 -29.29 6010 20240911 4.83 8910 -29.29 20240624 6010 4.83 20240911 8910 -29.29 20240624 6010 4.83 20240911 0.51 N 110790 500 117 억 97069 N N 0 N 00 N
10 20241202 160724 57 100.00 KOSDAQ 섬유.의류 N N N N N 6300 -240 5 -3.67 30595720 4798 169.66 6540 6540 6300 8500 4580 6540 6376.77 0.41 0 -33 6633 6586 6493 6446 6353 6610 6470 117 1960 500 4700 10 1 23430960 1476 6.10 0.37 12 0.02 1032.00 17179.00 8910 20240624 -29.29 6010 20240911 4.83 8910 -29.29 20240624 6010 4.83 20240911 8910 -29.29 20240624 6010 4.83 20240911 0.50 N 110790 500 117 억 97103 N N 0 N 00 N
11 20241202 150824 57 100.00 KOSDAQ 섬유.의류 N N N N N 6390 -150 5 -2.29 27973160 4383 154.99 6540 6540 6340 8500 4580 6540 6382.19 0.41 0 16 6633 6586 6493 6446 6353 6610 6470 117 1960 500 4700 10 1 23430960 1497 6.19 0.37 12 0.02 1032.00 17179.00 8910 20240624 -28.28 6010 20240911 6.32 8910 -28.28 20240624 6010 6.32 20240911 8910 -28.28 20240624 6010 6.32 20240911 0.50 N 110790 500 117 억 97103 N N 0 N 00 N
12 20241202 140745 57 100.00 KOSDAQ 섬유.의류 N N N N N 6360 -180 5 -2.75 26362880 4131 146.07 6540 6540 6340 8500 4580 6540 6381.72 0.41 0 188 6633 6586 6493 6446 6353 6610 6470 117 1960 500 4700 10 1 23430960 1490 6.16 0.37 12 0.02 1032.00 17179.00 8910 20240624 -28.62 6010 20240911 5.82 8910 -28.62 20240624 6010 5.82 20240911 8910 -28.62 20240624 6010 5.82 20240911 0.50 N 110790 500 117 억 97103 N N 0 N 00 N