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
225590/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
20241203,160941,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,940,40,2,4.44,164344018,178232,153.96,891,945,882,1170,630,900,921.92,0.74,0,1763,926,912,886,872,846,920,880,27,270,100,640,1,1,26636713,250,3.95,0.33,12,0.67,238.00,2828.00,1310,20231130,-28.24,778,20240805,20.82,1248,-24.68,20240109,778,20.82,20240805,1305,-27.97,20231204,778,20.82,20240805,0.75,N,225590,100,26 억,,198100,N,N,0,N,00,N
20241203,151017,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,932,32,2,3.56,143824543,156290,135.01,891,945,882,1170,630,900,920.24,0.74,0,609,926,912,886,872,846,920,880,27,270,100,640,1,1,26636713,248,3.92,0.33,12,0.59,238.00,2828.00,1310,20231130,-28.85,778,20240805,19.79,1248,-25.32,20240109,778,19.79,20240805,1305,-28.58,20231204,778,19.79,20240805,0.75,N,225590,100,26 억,,198100,N,N,0,N,00,N
20241203,140957,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,924,24,2,2.67,132776507,144396,124.73,891,945,882,1170,630,900,919.53,0.74,0,1196,926,912,886,872,846,920,880,27,270,100,640,1,1,26636713,246,3.88,0.33,12,0.54,238.00,2828.00,1310,20231130,-29.47,778,20240805,18.77,1248,-25.96,20240109,778,18.77,20240805,1305,-29.20,20231204,778,18.77,20240805,0.75,N,225590,100,26 억,,198100,N,N,0,N,00,N
20241203,131000,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,916,16,2,1.78,95051533,103772,89.64,891,945,882,1170,630,900,915.97,0.74,0,1053,926,912,886,872,846,920,880,27,270,100,640,1,1,26636713,244,3.85,0.32,12,0.39,238.00,2828.00,1310,20231130,-30.08,778,20240805,17.74,1248,-26.60,20240109,778,17.74,20240805,1305,-29.81,20231204,778,17.74,20240805,0.75,N,225590,100,26 억,,198100,N,N,0,N,00,N
20241203,121011,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,912,12,2,1.33,92923204,101442,87.63,891,945,882,1170,630,900,916.02,0.74,0,879,926,912,886,872,846,920,880,27,270,100,640,1,1,26636713,243,3.83,0.32,12,0.38,238.00,2828.00,1310,20231130,-30.38,778,20240805,17.22,1248,-26.92,20240109,778,17.22,20240805,1305,-30.11,20231204,778,17.22,20240805,0.75,N,225590,100,26 억,,198100,N,N,0,N,00,N
20241203,110954,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,912,12,2,1.33,90590980,98887,85.42,891,945,882,1170,630,900,916.11,0.74,0,756,926,912,886,872,846,920,880,27,270,100,640,1,1,26636713,243,3.83,0.32,12,0.37,238.00,2828.00,1310,20231130,-30.38,778,20240805,17.22,1248,-26.92,20240109,778,17.22,20240805,1305,-30.11,20231204,778,17.22,20240805,0.75,N,225590,100,26 억,,198100,N,N,0,N,00,N
20241203,100939,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,912,12,2,1.33,88290886,96372,83.25,891,945,882,1170,630,900,916.15,0.74,0,1140,926,912,886,872,846,920,880,27,270,100,640,1,1,26636713,243,3.83,0.32,12,0.36,238.00,2828.00,1310,20231130,-30.38,778,20240805,17.22,1248,-26.92,20240109,778,17.22,20240805,1305,-30.11,20231204,778,17.22,20240805,0.75,N,225590,100,26 억,,198100,N,N,0,N,00,N
20241203,090930,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,882,-18,5,-2.00,15318229,17228,14.88,891,895,882,1170,630,900,889.15,0.74,0,1241,926,912,886,872,846,920,880,27,270,100,640,1,1,26636713,235,3.71,0.31,12,0.06,238.00,2828.00,1310,20231130,-32.67,778,20240805,13.37,1248,-29.33,20240109,778,13.37,20240805,1305,-32.41,20231204,778,13.37,20240805,0.75,N,225590,100,26 억,,198100,N,N,0,N,00,N
20241202,160916,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,900,0,3,0.00,102864125,115763,377.07,900,900,860,1170,630,900,888.46,0.74,0,928,923,911,898,886,873,917,892,27,270,100,640,1,1,26636713,240,3.78,0.32,12,0.43,238.00,2828.00,1315,20231123,-31.56,778,20240805,15.68,1248,-27.88,20240109,778,15.68,20240805,1305,-31.03,20231204,778,15.68,20240805,0.75,N,225590,100,26 억,,196700,N,N,0,N,00,N
20241202,151023,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,898,-2,5,-0.22,97587843,109874,357.88,900,900,860,1170,630,900,888.06,0.74,0,1684,923,911,898,886,873,917,892,27,270,100,640,1,1,26636713,239,3.77,0.32,12,0.41,238.00,2828.00,1315,20231123,-31.71,778,20240805,15.42,1248,-28.04,20240109,778,15.42,20240805,1305,-31.19,20231204,778,15.42,20240805,0.75,N,225590,100,26 억,,196700,N,N,0,N,00,N
20241202,140951,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,896,-4,5,-0.44,81862975,92339,300.77,900,900,860,1170,630,900,886.38,0.74,0,2629,923,911,898,886,873,917,892,27,270,100,640,1,1,26636713,239,3.76,0.32,12,0.35,238.00,2828.00,1315,20231123,-31.86,778,20240805,15.17,1248,-28.21,20240109,778,15.17,20240805,1305,-31.34,20231204,778,15.17,20240805,0.75,N,225590,100,26 억,,196700,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 160941 57 100.00 KOSDAQ 섬유.의류 N N N N N 940 40 2 4.44 164344018 178232 153.96 891 945 882 1170 630 900 921.92 0.74 0 1763 926 912 886 872 846 920 880 27 270 100 640 1 1 26636713 250 3.95 0.33 12 0.67 238.00 2828.00 1310 20231130 -28.24 778 20240805 20.82 1248 -24.68 20240109 778 20.82 20240805 1305 -27.97 20231204 778 20.82 20240805 0.75 N 225590 100 26 억 198100 N N 0 N 00 N
3 20241203 151017 57 100.00 KOSDAQ 섬유.의류 N N N N N 932 32 2 3.56 143824543 156290 135.01 891 945 882 1170 630 900 920.24 0.74 0 609 926 912 886 872 846 920 880 27 270 100 640 1 1 26636713 248 3.92 0.33 12 0.59 238.00 2828.00 1310 20231130 -28.85 778 20240805 19.79 1248 -25.32 20240109 778 19.79 20240805 1305 -28.58 20231204 778 19.79 20240805 0.75 N 225590 100 26 억 198100 N N 0 N 00 N
4 20241203 140957 57 100.00 KOSDAQ 섬유.의류 N N N N N 924 24 2 2.67 132776507 144396 124.73 891 945 882 1170 630 900 919.53 0.74 0 1196 926 912 886 872 846 920 880 27 270 100 640 1 1 26636713 246 3.88 0.33 12 0.54 238.00 2828.00 1310 20231130 -29.47 778 20240805 18.77 1248 -25.96 20240109 778 18.77 20240805 1305 -29.20 20231204 778 18.77 20240805 0.75 N 225590 100 26 억 198100 N N 0 N 00 N
5 20241203 131000 57 100.00 KOSDAQ 섬유.의류 N N N N N 916 16 2 1.78 95051533 103772 89.64 891 945 882 1170 630 900 915.97 0.74 0 1053 926 912 886 872 846 920 880 27 270 100 640 1 1 26636713 244 3.85 0.32 12 0.39 238.00 2828.00 1310 20231130 -30.08 778 20240805 17.74 1248 -26.60 20240109 778 17.74 20240805 1305 -29.81 20231204 778 17.74 20240805 0.75 N 225590 100 26 억 198100 N N 0 N 00 N
6 20241203 121011 57 100.00 KOSDAQ 섬유.의류 N N N N N 912 12 2 1.33 92923204 101442 87.63 891 945 882 1170 630 900 916.02 0.74 0 879 926 912 886 872 846 920 880 27 270 100 640 1 1 26636713 243 3.83 0.32 12 0.38 238.00 2828.00 1310 20231130 -30.38 778 20240805 17.22 1248 -26.92 20240109 778 17.22 20240805 1305 -30.11 20231204 778 17.22 20240805 0.75 N 225590 100 26 억 198100 N N 0 N 00 N
7 20241203 110954 57 100.00 KOSDAQ 섬유.의류 N N N N N 912 12 2 1.33 90590980 98887 85.42 891 945 882 1170 630 900 916.11 0.74 0 756 926 912 886 872 846 920 880 27 270 100 640 1 1 26636713 243 3.83 0.32 12 0.37 238.00 2828.00 1310 20231130 -30.38 778 20240805 17.22 1248 -26.92 20240109 778 17.22 20240805 1305 -30.11 20231204 778 17.22 20240805 0.75 N 225590 100 26 억 198100 N N 0 N 00 N
8 20241203 100939 57 100.00 KOSDAQ 섬유.의류 N N N N N 912 12 2 1.33 88290886 96372 83.25 891 945 882 1170 630 900 916.15 0.74 0 1140 926 912 886 872 846 920 880 27 270 100 640 1 1 26636713 243 3.83 0.32 12 0.36 238.00 2828.00 1310 20231130 -30.38 778 20240805 17.22 1248 -26.92 20240109 778 17.22 20240805 1305 -30.11 20231204 778 17.22 20240805 0.75 N 225590 100 26 억 198100 N N 0 N 00 N
9 20241203 090930 57 100.00 KOSDAQ 섬유.의류 N N N N N 882 -18 5 -2.00 15318229 17228 14.88 891 895 882 1170 630 900 889.15 0.74 0 1241 926 912 886 872 846 920 880 27 270 100 640 1 1 26636713 235 3.71 0.31 12 0.06 238.00 2828.00 1310 20231130 -32.67 778 20240805 13.37 1248 -29.33 20240109 778 13.37 20240805 1305 -32.41 20231204 778 13.37 20240805 0.75 N 225590 100 26 억 198100 N N 0 N 00 N
10 20241202 160916 57 100.00 KOSDAQ 섬유.의류 N N N N N 900 0 3 0.00 102864125 115763 377.07 900 900 860 1170 630 900 888.46 0.74 0 928 923 911 898 886 873 917 892 27 270 100 640 1 1 26636713 240 3.78 0.32 12 0.43 238.00 2828.00 1315 20231123 -31.56 778 20240805 15.68 1248 -27.88 20240109 778 15.68 20240805 1305 -31.03 20231204 778 15.68 20240805 0.75 N 225590 100 26 억 196700 N N 0 N 00 N
11 20241202 151023 57 100.00 KOSDAQ 섬유.의류 N N N N N 898 -2 5 -0.22 97587843 109874 357.88 900 900 860 1170 630 900 888.06 0.74 0 1684 923 911 898 886 873 917 892 27 270 100 640 1 1 26636713 239 3.77 0.32 12 0.41 238.00 2828.00 1315 20231123 -31.71 778 20240805 15.42 1248 -28.04 20240109 778 15.42 20240805 1305 -31.19 20231204 778 15.42 20240805 0.75 N 225590 100 26 억 196700 N N 0 N 00 N
12 20241202 140951 57 100.00 KOSDAQ 섬유.의류 N N N N N 896 -4 5 -0.44 81862975 92339 300.77 900 900 860 1170 630 900 886.38 0.74 0 2629 923 911 898 886 873 917 892 27 270 100 640 1 1 26636713 239 3.76 0.32 12 0.35 238.00 2828.00 1315 20231123 -31.86 778 20240805 15.17 1248 -28.21 20240109 778 15.17 20240805 1305 -31.34 20231204 778 15.17 20240805 0.75 N 225590 100 26 억 196700 N N 0 N 00 N