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
130500/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
20241203,160812,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2615,50,2,1.95,150833975,58631,117.11,2570,2615,2550,3330,1800,2565,2572.61,1.64,0,17578,2678,2621,2593,2536,2508,2607,2522,73,765,500,1640,5,1,14545052,380,17.67,0.48,12,0.40,148.00,5394.00,5140,20240820,-49.12,2460,20240805,6.30,5140,-49.12,20240820,2460,6.30,20240805,5140,-49.12,20240820,2460,6.30,20240805,2.45,N,130500,500,72 억,,238652,N,N,0,N,00,N
20241203,150839,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2590,25,2,0.97,143278505,55738,111.34,2570,2610,2550,3330,1800,2565,2570.60,1.64,0,17649,2678,2621,2593,2536,2508,2607,2522,73,765,500,1640,5,1,14545052,377,17.50,0.48,12,0.38,148.00,5394.00,5140,20240820,-49.61,2460,20240805,5.28,5140,-49.61,20240820,2460,5.28,20240805,5140,-49.61,20240820,2460,5.28,20240805,2.45,N,130500,500,72 억,,238652,N,N,0,N,00,N
20241203,140828,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2565,0,3,0.00,133881270,52111,104.09,2570,2610,2550,3330,1800,2565,2569.18,1.64,0,14640,2678,2621,2593,2536,2508,2607,2522,73,765,500,1640,5,1,14545052,373,17.33,0.48,12,0.36,148.00,5394.00,5140,20240820,-50.10,2460,20240805,4.27,5140,-50.10,20240820,2460,4.27,20240805,5140,-50.10,20240820,2460,4.27,20240805,2.45,N,130500,500,72 억,,238652,N,N,0,N,00,N
20241203,130830,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2570,5,2,0.19,119782200,46618,93.12,2570,2610,2550,3330,1800,2565,2569.47,1.64,0,12710,2678,2621,2593,2536,2508,2607,2522,73,765,500,1640,5,1,14545052,374,17.36,0.48,12,0.32,148.00,5394.00,5140,20240820,-50.00,2460,20240805,4.47,5140,-50.00,20240820,2460,4.47,20240805,5140,-50.00,20240820,2460,4.47,20240805,2.45,N,130500,500,72 억,,238652,N,N,0,N,00,N
20241203,120839,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2570,5,2,0.19,87975635,34230,68.37,2570,2610,2550,3330,1800,2565,2570.17,1.64,0,6285,2678,2621,2593,2536,2508,2607,2522,73,765,500,1640,5,1,14545052,374,17.36,0.48,12,0.24,148.00,5394.00,5140,20240820,-50.00,2460,20240805,4.47,5140,-50.00,20240820,2460,4.47,20240805,5140,-50.00,20240820,2460,4.47,20240805,2.45,N,130500,500,72 억,,238652,N,N,0,N,00,N
20241203,110820,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2560,-5,5,-0.19,70332735,27354,54.64,2570,2610,2550,3330,1800,2565,2571.27,1.64,0,5818,2678,2621,2593,2536,2508,2607,2522,73,765,500,1640,5,1,14545052,372,17.30,0.47,12,0.19,148.00,5394.00,5140,20240820,-50.19,2460,20240805,4.07,5140,-50.19,20240820,2460,4.07,20240805,5140,-50.19,20240820,2460,4.07,20240805,2.45,N,130500,500,72 억,,238652,N,N,0,N,00,N
20241203,100808,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2580,15,2,0.58,19096650,7377,14.74,2570,2610,2570,3330,1800,2565,2589.58,1.64,0,1518,2678,2621,2593,2536,2508,2607,2522,73,765,500,1640,5,1,14545052,375,17.43,0.48,12,0.05,148.00,5394.00,5140,20240820,-49.81,2460,20240805,4.88,5140,-49.81,20240820,2460,4.88,20240805,5140,-49.81,20240820,2460,4.88,20240805,2.45,N,130500,500,72 억,,238652,N,N,0,N,00,N
20241203,090800,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2610,45,2,1.75,4235180,1641,3.28,2570,2610,2570,3330,1800,2565,2584.02,1.64,0,630,2678,2621,2593,2536,2508,2607,2522,73,765,500,1640,5,1,14545052,380,17.64,0.48,12,0.01,148.00,5394.00,5140,20240820,-49.22,2460,20240805,6.10,5140,-49.22,20240820,2460,6.10,20240805,5140,-49.22,20240820,2460,6.10,20240805,2.45,N,130500,500,72 억,,238652,N,N,0,N,00,N
20241202,160748,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2565,-75,5,-2.84,130065390,50062,93.72,2610,2650,2565,3430,1850,2640,2597.89,1.67,0,-4241,2736,2687,2636,2587,2536,2662,2562,73,790,500,1680,5,1,14545052,373,17.33,0.48,12,0.34,148.00,5394.00,5140,20240820,-50.10,2460,20240805,4.27,5140,-50.10,20240820,2460,4.27,20240805,5140,-50.10,20240820,2460,4.27,20240805,2.42,N,130500,500,72 억,,242871,N,N,0,N,00,N
20241202,150852,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2585,-55,5,-2.08,115331050,44332,83.00,2610,2650,2570,3430,1850,2640,2601.27,1.67,0,-1847,2736,2687,2636,2587,2536,2662,2562,73,790,500,1680,5,1,14545052,376,17.47,0.48,12,0.30,148.00,5394.00,5140,20240820,-49.71,2460,20240805,5.08,5140,-49.71,20240820,2460,5.08,20240805,5140,-49.71,20240820,2460,5.08,20240805,2.42,N,130500,500,72 억,,242871,N,N,0,N,00,N
20241202,140808,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2590,-50,5,-1.89,109576250,42102,78.82,2610,2650,2570,3430,1850,2640,2602.37,1.67,0,-778,2736,2687,2636,2587,2536,2662,2562,73,790,500,1680,5,1,14545052,377,17.50,0.48,12,0.29,148.00,5394.00,5140,20240820,-49.61,2460,20240805,5.28,5140,-49.61,20240820,2460,5.28,20240805,5140,-49.61,20240820,2460,5.28,20240805,2.42,N,130500,500,72 억,,242871,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 160812 57 100.00 KOSDAQ 섬유.의류 N N N N N 2615 50 2 1.95 150833975 58631 117.11 2570 2615 2550 3330 1800 2565 2572.61 1.64 0 17578 2678 2621 2593 2536 2508 2607 2522 73 765 500 1640 5 1 14545052 380 17.67 0.48 12 0.40 148.00 5394.00 5140 20240820 -49.12 2460 20240805 6.30 5140 -49.12 20240820 2460 6.30 20240805 5140 -49.12 20240820 2460 6.30 20240805 2.45 N 130500 500 72 억 238652 N N 0 N 00 N
3 20241203 150839 57 100.00 KOSDAQ 섬유.의류 N N N N N 2590 25 2 0.97 143278505 55738 111.34 2570 2610 2550 3330 1800 2565 2570.60 1.64 0 17649 2678 2621 2593 2536 2508 2607 2522 73 765 500 1640 5 1 14545052 377 17.50 0.48 12 0.38 148.00 5394.00 5140 20240820 -49.61 2460 20240805 5.28 5140 -49.61 20240820 2460 5.28 20240805 5140 -49.61 20240820 2460 5.28 20240805 2.45 N 130500 500 72 억 238652 N N 0 N 00 N
4 20241203 140828 57 100.00 KOSDAQ 섬유.의류 N N N N N 2565 0 3 0.00 133881270 52111 104.09 2570 2610 2550 3330 1800 2565 2569.18 1.64 0 14640 2678 2621 2593 2536 2508 2607 2522 73 765 500 1640 5 1 14545052 373 17.33 0.48 12 0.36 148.00 5394.00 5140 20240820 -50.10 2460 20240805 4.27 5140 -50.10 20240820 2460 4.27 20240805 5140 -50.10 20240820 2460 4.27 20240805 2.45 N 130500 500 72 억 238652 N N 0 N 00 N
5 20241203 130830 57 100.00 KOSDAQ 섬유.의류 N N N N N 2570 5 2 0.19 119782200 46618 93.12 2570 2610 2550 3330 1800 2565 2569.47 1.64 0 12710 2678 2621 2593 2536 2508 2607 2522 73 765 500 1640 5 1 14545052 374 17.36 0.48 12 0.32 148.00 5394.00 5140 20240820 -50.00 2460 20240805 4.47 5140 -50.00 20240820 2460 4.47 20240805 5140 -50.00 20240820 2460 4.47 20240805 2.45 N 130500 500 72 억 238652 N N 0 N 00 N
6 20241203 120839 57 100.00 KOSDAQ 섬유.의류 N N N N N 2570 5 2 0.19 87975635 34230 68.37 2570 2610 2550 3330 1800 2565 2570.17 1.64 0 6285 2678 2621 2593 2536 2508 2607 2522 73 765 500 1640 5 1 14545052 374 17.36 0.48 12 0.24 148.00 5394.00 5140 20240820 -50.00 2460 20240805 4.47 5140 -50.00 20240820 2460 4.47 20240805 5140 -50.00 20240820 2460 4.47 20240805 2.45 N 130500 500 72 억 238652 N N 0 N 00 N
7 20241203 110820 57 100.00 KOSDAQ 섬유.의류 N N N N N 2560 -5 5 -0.19 70332735 27354 54.64 2570 2610 2550 3330 1800 2565 2571.27 1.64 0 5818 2678 2621 2593 2536 2508 2607 2522 73 765 500 1640 5 1 14545052 372 17.30 0.47 12 0.19 148.00 5394.00 5140 20240820 -50.19 2460 20240805 4.07 5140 -50.19 20240820 2460 4.07 20240805 5140 -50.19 20240820 2460 4.07 20240805 2.45 N 130500 500 72 억 238652 N N 0 N 00 N
8 20241203 100808 57 100.00 KOSDAQ 섬유.의류 N N N N N 2580 15 2 0.58 19096650 7377 14.74 2570 2610 2570 3330 1800 2565 2589.58 1.64 0 1518 2678 2621 2593 2536 2508 2607 2522 73 765 500 1640 5 1 14545052 375 17.43 0.48 12 0.05 148.00 5394.00 5140 20240820 -49.81 2460 20240805 4.88 5140 -49.81 20240820 2460 4.88 20240805 5140 -49.81 20240820 2460 4.88 20240805 2.45 N 130500 500 72 억 238652 N N 0 N 00 N
9 20241203 090800 57 100.00 KOSDAQ 섬유.의류 N N N N N 2610 45 2 1.75 4235180 1641 3.28 2570 2610 2570 3330 1800 2565 2584.02 1.64 0 630 2678 2621 2593 2536 2508 2607 2522 73 765 500 1640 5 1 14545052 380 17.64 0.48 12 0.01 148.00 5394.00 5140 20240820 -49.22 2460 20240805 6.10 5140 -49.22 20240820 2460 6.10 20240805 5140 -49.22 20240820 2460 6.10 20240805 2.45 N 130500 500 72 억 238652 N N 0 N 00 N
10 20241202 160748 57 100.00 KOSDAQ 섬유.의류 N N N N N 2565 -75 5 -2.84 130065390 50062 93.72 2610 2650 2565 3430 1850 2640 2597.89 1.67 0 -4241 2736 2687 2636 2587 2536 2662 2562 73 790 500 1680 5 1 14545052 373 17.33 0.48 12 0.34 148.00 5394.00 5140 20240820 -50.10 2460 20240805 4.27 5140 -50.10 20240820 2460 4.27 20240805 5140 -50.10 20240820 2460 4.27 20240805 2.42 N 130500 500 72 억 242871 N N 0 N 00 N
11 20241202 150852 57 100.00 KOSDAQ 섬유.의류 N N N N N 2585 -55 5 -2.08 115331050 44332 83.00 2610 2650 2570 3430 1850 2640 2601.27 1.67 0 -1847 2736 2687 2636 2587 2536 2662 2562 73 790 500 1680 5 1 14545052 376 17.47 0.48 12 0.30 148.00 5394.00 5140 20240820 -49.71 2460 20240805 5.08 5140 -49.71 20240820 2460 5.08 20240805 5140 -49.71 20240820 2460 5.08 20240805 2.42 N 130500 500 72 억 242871 N N 0 N 00 N
12 20241202 140808 57 100.00 KOSDAQ 섬유.의류 N N N N N 2590 -50 5 -1.89 109576250 42102 78.82 2610 2650 2570 3430 1850 2640 2602.37 1.67 0 -778 2736 2687 2636 2587 2536 2662 2562 73 790 500 1680 5 1 14545052 377 17.50 0.48 12 0.29 148.00 5394.00 5140 20240820 -49.61 2460 20240805 5.28 5140 -49.61 20240820 2460 5.28 20240805 5140 -49.61 20240820 2460 5.28 20240805 2.42 N 130500 500 72 억 242871 N N 0 N 00 N