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
318160/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
20241203,161112,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3520,0,3,0.00,93991500,27007,55.21,3480,3540,3260,4575,2465,3520,3480.26,0.99,0,4780,3780,3650,3500,3370,3220,3575,3295,46,1055,500,2250,5,1,9260901,326,-17.78,0.73,12,0.29,-198.00,4816.00,4865,20240313,-27.65,2885,20240806,22.01,4865,-27.65,20240313,2885,22.01,20240806,4865,-27.65,20240313,2885,22.01,20240806,1.66,N,318160,500,46 억,,91854,N,N,0,N,00,N
20241203,151153,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3535,15,2,0.43,93561620,26885,54.96,3480,3540,3260,4575,2465,3520,3480.07,0.99,0,4709,3780,3650,3500,3370,3220,3575,3295,46,1055,500,2250,5,1,9260901,327,-17.85,0.73,12,0.29,-198.00,4816.00,4865,20240313,-27.34,2885,20240806,22.53,4865,-27.34,20240313,2885,22.53,20240806,4865,-27.34,20240313,2885,22.53,20240806,1.66,N,318160,500,46 억,,91854,N,N,0,N,00,N
20241203,141128,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3495,-25,5,-0.71,84175085,24220,49.51,3480,3540,3260,4575,2465,3520,3475.44,0.99,0,3481,3780,3650,3500,3370,3220,3575,3295,46,1055,500,2250,5,1,9260901,324,-17.65,0.73,12,0.26,-198.00,4816.00,4865,20240313,-28.16,2885,20240806,21.14,4865,-28.16,20240313,2885,21.14,20240806,4865,-28.16,20240313,2885,21.14,20240806,1.66,N,318160,500,46 억,,91854,N,N,0,N,00,N
20241203,131129,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3505,-15,5,-0.43,74749965,21525,44.00,3480,3540,3260,4575,2465,3520,3472.70,0.99,0,2963,3780,3650,3500,3370,3220,3575,3295,46,1055,500,2250,5,1,9260901,325,-17.70,0.73,12,0.23,-198.00,4816.00,4865,20240313,-27.95,2885,20240806,21.49,4865,-27.95,20240313,2885,21.49,20240806,4865,-27.95,20240313,2885,21.49,20240806,1.66,N,318160,500,46 억,,91854,N,N,0,N,00,N
20241203,121146,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3495,-25,5,-0.71,74329965,21405,43.76,3480,3540,3260,4575,2465,3520,3472.55,0.99,0,2953,3780,3650,3500,3370,3220,3575,3295,46,1055,500,2250,5,1,9260901,324,-17.65,0.73,12,0.23,-198.00,4816.00,4865,20240313,-28.16,2885,20240806,21.14,4865,-28.16,20240313,2885,21.14,20240806,4865,-28.16,20240313,2885,21.14,20240806,1.66,N,318160,500,46 억,,91854,N,N,0,N,00,N
20241203,111119,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3500,-20,5,-0.57,51315575,14841,30.34,3480,3540,3260,4575,2465,3520,3457.69,0.99,0,1415,3780,3650,3500,3370,3220,3575,3295,46,1055,500,2250,5,1,9260901,324,-17.68,0.73,12,0.16,-198.00,4816.00,4865,20240313,-28.06,2885,20240806,21.32,4865,-28.06,20240313,2885,21.32,20240806,4865,-28.06,20240313,2885,21.32,20240806,1.66,N,318160,500,46 억,,91854,N,N,0,N,00,N
20241203,101107,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3480,-40,5,-1.14,30807620,8977,18.35,3480,3510,3260,4575,2465,3520,3431.84,0.99,0,-123,3780,3650,3500,3370,3220,3575,3295,46,1055,500,2250,5,1,9260901,322,-17.58,0.72,12,0.10,-198.00,4816.00,4865,20240313,-28.47,2885,20240806,20.62,4865,-28.47,20240313,2885,20.62,20240806,4865,-28.47,20240313,2885,20.62,20240806,1.66,N,318160,500,46 억,,91854,N,N,0,N,00,N
20241203,091058,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3485,-35,5,-0.99,14274705,4211,8.61,3480,3485,3260,4575,2465,3520,3389.86,0.99,0,1410,3780,3650,3500,3370,3220,3575,3295,46,1055,500,2250,5,1,9260901,323,-17.60,0.72,12,0.05,-198.00,4816.00,4865,20240313,-28.37,2885,20240806,20.80,4865,-28.37,20240313,2885,20.80,20240806,4865,-28.37,20240313,2885,20.80,20240806,1.66,N,318160,500,46 억,,91854,N,N,0,N,00,N
20241202,161039,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3520,-105,5,-2.90,170654770,48919,423.06,3575,3630,3350,4710,2540,3625,3487.87,1.00,0,-903,3815,3720,3625,3530,3435,3672,3482,46,1085,500,2320,5,1,9260901,326,-17.78,0.73,12,0.53,-198.00,4816.00,4865,20240313,-27.65,2885,20240806,22.01,4865,-27.65,20240313,2885,22.01,20240806,4865,-27.65,20240313,2885,22.01,20240806,1.66,N,318160,500,46 억,,92527,N,N,0,N,00,N
20241202,151229,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3480,-145,5,-4.00,162519345,46601,403.02,3575,3630,3350,4710,2540,3625,3487.46,1.00,0,-385,3815,3720,3625,3530,3435,3672,3482,46,1085,500,2320,5,1,9260901,322,-17.58,0.72,12,0.50,-198.00,4816.00,4865,20240313,-28.47,2885,20240806,20.62,4865,-28.47,20240313,2885,20.62,20240806,4865,-28.47,20240313,2885,20.62,20240806,1.66,N,318160,500,46 억,,92527,N,N,0,N,00,N
20241202,141127,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3500,-125,5,-3.45,123806095,35356,305.77,3575,3630,3350,4710,2540,3625,3501.70,1.00,0,1109,3815,3720,3625,3530,3435,3672,3482,46,1085,500,2320,5,1,9260901,324,-17.68,0.73,12,0.38,-198.00,4816.00,4865,20240313,-28.06,2885,20240806,21.32,4865,-28.06,20240313,2885,21.32,20240806,4865,-28.06,20240313,2885,21.32,20240806,1.66,N,318160,500,46 억,,92527,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 161112 57 100.00 KOSDAQ 섬유.의류 N N N N N 3520 0 3 0.00 93991500 27007 55.21 3480 3540 3260 4575 2465 3520 3480.26 0.99 0 4780 3780 3650 3500 3370 3220 3575 3295 46 1055 500 2250 5 1 9260901 326 -17.78 0.73 12 0.29 -198.00 4816.00 4865 20240313 -27.65 2885 20240806 22.01 4865 -27.65 20240313 2885 22.01 20240806 4865 -27.65 20240313 2885 22.01 20240806 1.66 N 318160 500 46 억 91854 N N 0 N 00 N
3 20241203 151153 57 100.00 KOSDAQ 섬유.의류 N N N N N 3535 15 2 0.43 93561620 26885 54.96 3480 3540 3260 4575 2465 3520 3480.07 0.99 0 4709 3780 3650 3500 3370 3220 3575 3295 46 1055 500 2250 5 1 9260901 327 -17.85 0.73 12 0.29 -198.00 4816.00 4865 20240313 -27.34 2885 20240806 22.53 4865 -27.34 20240313 2885 22.53 20240806 4865 -27.34 20240313 2885 22.53 20240806 1.66 N 318160 500 46 억 91854 N N 0 N 00 N
4 20241203 141128 57 100.00 KOSDAQ 섬유.의류 N N N N N 3495 -25 5 -0.71 84175085 24220 49.51 3480 3540 3260 4575 2465 3520 3475.44 0.99 0 3481 3780 3650 3500 3370 3220 3575 3295 46 1055 500 2250 5 1 9260901 324 -17.65 0.73 12 0.26 -198.00 4816.00 4865 20240313 -28.16 2885 20240806 21.14 4865 -28.16 20240313 2885 21.14 20240806 4865 -28.16 20240313 2885 21.14 20240806 1.66 N 318160 500 46 억 91854 N N 0 N 00 N
5 20241203 131129 57 100.00 KOSDAQ 섬유.의류 N N N N N 3505 -15 5 -0.43 74749965 21525 44.00 3480 3540 3260 4575 2465 3520 3472.70 0.99 0 2963 3780 3650 3500 3370 3220 3575 3295 46 1055 500 2250 5 1 9260901 325 -17.70 0.73 12 0.23 -198.00 4816.00 4865 20240313 -27.95 2885 20240806 21.49 4865 -27.95 20240313 2885 21.49 20240806 4865 -27.95 20240313 2885 21.49 20240806 1.66 N 318160 500 46 억 91854 N N 0 N 00 N
6 20241203 121146 57 100.00 KOSDAQ 섬유.의류 N N N N N 3495 -25 5 -0.71 74329965 21405 43.76 3480 3540 3260 4575 2465 3520 3472.55 0.99 0 2953 3780 3650 3500 3370 3220 3575 3295 46 1055 500 2250 5 1 9260901 324 -17.65 0.73 12 0.23 -198.00 4816.00 4865 20240313 -28.16 2885 20240806 21.14 4865 -28.16 20240313 2885 21.14 20240806 4865 -28.16 20240313 2885 21.14 20240806 1.66 N 318160 500 46 억 91854 N N 0 N 00 N
7 20241203 111119 57 100.00 KOSDAQ 섬유.의류 N N N N N 3500 -20 5 -0.57 51315575 14841 30.34 3480 3540 3260 4575 2465 3520 3457.69 0.99 0 1415 3780 3650 3500 3370 3220 3575 3295 46 1055 500 2250 5 1 9260901 324 -17.68 0.73 12 0.16 -198.00 4816.00 4865 20240313 -28.06 2885 20240806 21.32 4865 -28.06 20240313 2885 21.32 20240806 4865 -28.06 20240313 2885 21.32 20240806 1.66 N 318160 500 46 억 91854 N N 0 N 00 N
8 20241203 101107 57 100.00 KOSDAQ 섬유.의류 N N N N N 3480 -40 5 -1.14 30807620 8977 18.35 3480 3510 3260 4575 2465 3520 3431.84 0.99 0 -123 3780 3650 3500 3370 3220 3575 3295 46 1055 500 2250 5 1 9260901 322 -17.58 0.72 12 0.10 -198.00 4816.00 4865 20240313 -28.47 2885 20240806 20.62 4865 -28.47 20240313 2885 20.62 20240806 4865 -28.47 20240313 2885 20.62 20240806 1.66 N 318160 500 46 억 91854 N N 0 N 00 N
9 20241203 091058 57 100.00 KOSDAQ 섬유.의류 N N N N N 3485 -35 5 -0.99 14274705 4211 8.61 3480 3485 3260 4575 2465 3520 3389.86 0.99 0 1410 3780 3650 3500 3370 3220 3575 3295 46 1055 500 2250 5 1 9260901 323 -17.60 0.72 12 0.05 -198.00 4816.00 4865 20240313 -28.37 2885 20240806 20.80 4865 -28.37 20240313 2885 20.80 20240806 4865 -28.37 20240313 2885 20.80 20240806 1.66 N 318160 500 46 억 91854 N N 0 N 00 N
10 20241202 161039 57 100.00 KOSDAQ 섬유.의류 N N N N N 3520 -105 5 -2.90 170654770 48919 423.06 3575 3630 3350 4710 2540 3625 3487.87 1.00 0 -903 3815 3720 3625 3530 3435 3672 3482 46 1085 500 2320 5 1 9260901 326 -17.78 0.73 12 0.53 -198.00 4816.00 4865 20240313 -27.65 2885 20240806 22.01 4865 -27.65 20240313 2885 22.01 20240806 4865 -27.65 20240313 2885 22.01 20240806 1.66 N 318160 500 46 억 92527 N N 0 N 00 N
11 20241202 151229 57 100.00 KOSDAQ 섬유.의류 N N N N N 3480 -145 5 -4.00 162519345 46601 403.02 3575 3630 3350 4710 2540 3625 3487.46 1.00 0 -385 3815 3720 3625 3530 3435 3672 3482 46 1085 500 2320 5 1 9260901 322 -17.58 0.72 12 0.50 -198.00 4816.00 4865 20240313 -28.47 2885 20240806 20.62 4865 -28.47 20240313 2885 20.62 20240806 4865 -28.47 20240313 2885 20.62 20240806 1.66 N 318160 500 46 억 92527 N N 0 N 00 N
12 20241202 141127 57 100.00 KOSDAQ 섬유.의류 N N N N N 3500 -125 5 -3.45 123806095 35356 305.77 3575 3630 3350 4710 2540 3625 3501.70 1.00 0 1109 3815 3720 3625 3530 3435 3672 3482 46 1085 500 2320 5 1 9260901 324 -17.68 0.73 12 0.38 -198.00 4816.00 4865 20240313 -28.06 2885 20240806 21.32 4865 -28.06 20240313 2885 21.32 20240806 4865 -28.06 20240313 2885 21.32 20240806 1.66 N 318160 500 46 억 92527 N N 0 N 00 N