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
323230/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
20241203,161116,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241203,151157,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241203,141133,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241203,131133,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241203,121151,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241203,111123,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241203,101111,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241203,091102,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241202,161043,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241202,151233,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241202,141131,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,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 161116 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3270 -95.08 20231208 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
3 20241203 151157 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3270 -95.08 20231208 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
4 20241203 141133 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3270 -95.08 20231208 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
5 20241203 131133 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3270 -95.08 20231208 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
6 20241203 121151 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3270 -95.08 20231208 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
7 20241203 111123 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3270 -95.08 20231208 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
8 20241203 101111 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3270 -95.08 20231208 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
9 20241203 091102 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3270 -95.08 20231208 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
10 20241202 161043 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3270 -95.08 20231208 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
11 20241202 151233 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3270 -95.08 20231208 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
12 20241202 141131 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3270 -95.08 20231208 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N