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
352700/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
20241203,161135,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,30,2,1.04,134928080,46710,101.85,2855,2940,2855,3750,2020,2885,2888.63,0.65,0,-1172,2975,2930,2875,2830,2775,2952,2852,143,865,500,2070,5,1,27276899,795,24.29,0.48,12,0.17,120.00,6089.00,3865,20231206,-24.58,2605,20240228,11.90,3415,-14.64,20240108,2605,11.90,20240228,3865,-24.58,20231206,2605,11.90,20240228,1.08,N,352700,500,143 억,,176211,N,N,0,N,00,N
20241203,151218,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2890,5,2,0.17,133289850,46148,100.63,2855,2940,2855,3750,2020,2885,2888.31,0.65,0,-1162,2975,2930,2875,2830,2775,2952,2852,143,865,500,2070,5,1,27276899,788,24.08,0.47,12,0.17,120.00,6089.00,3865,20231206,-25.23,2605,20240228,10.94,3415,-15.37,20240108,2605,10.94,20240228,3865,-25.23,20231206,2605,10.94,20240228,1.08,N,352700,500,143 억,,176211,N,N,0,N,00,N
20241203,141154,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2885,0,3,0.00,118725300,41100,89.62,2855,2940,2855,3750,2020,2885,2888.69,0.65,0,-59,2975,2930,2875,2830,2775,2952,2852,143,865,500,2070,5,1,27276899,787,24.04,0.47,12,0.15,120.00,6089.00,3865,20231206,-25.36,2605,20240228,10.75,3415,-15.52,20240108,2605,10.75,20240228,3865,-25.36,20231206,2605,10.75,20240228,1.08,N,352700,500,143 억,,176211,N,N,0,N,00,N
20241203,131153,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2885,0,3,0.00,115156490,39862,86.92,2855,2940,2855,3750,2020,2885,2888.88,0.65,0,201,2975,2930,2875,2830,2775,2952,2852,143,865,500,2070,5,1,27276899,787,24.04,0.47,12,0.15,120.00,6089.00,3865,20231206,-25.36,2605,20240228,10.75,3415,-15.52,20240108,2605,10.75,20240228,3865,-25.36,20231206,2605,10.75,20240228,1.08,N,352700,500,143 억,,176211,N,N,0,N,00,N
20241203,121213,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2890,5,2,0.17,69133335,23836,51.98,2855,2940,2855,3750,2020,2885,2900.37,0.65,0,723,2975,2930,2875,2830,2775,2952,2852,143,865,500,2070,5,1,27276899,788,24.08,0.47,12,0.09,120.00,6089.00,3865,20231206,-25.23,2605,20240228,10.94,3415,-15.37,20240108,2605,10.94,20240228,3865,-25.23,20231206,2605,10.94,20240228,1.08,N,352700,500,143 억,,176211,N,N,0,N,00,N
20241203,111144,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,10,2,0.35,64685065,22300,48.63,2855,2940,2855,3750,2020,2885,2900.68,0.65,0,193,2975,2930,2875,2830,2775,2952,2852,143,865,500,2070,5,1,27276899,790,24.12,0.48,12,0.08,120.00,6089.00,3865,20231206,-25.10,2605,20240228,11.13,3415,-15.23,20240108,2605,11.13,20240228,3865,-25.10,20231206,2605,11.13,20240228,1.08,N,352700,500,143 억,,176211,N,N,0,N,00,N
20241203,101132,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2925,40,2,1.39,28782005,9939,21.67,2855,2940,2855,3750,2020,2885,2895.87,0.65,0,-1352,2975,2930,2875,2830,2775,2952,2852,143,865,500,2070,5,1,27276899,798,24.38,0.48,12,0.04,120.00,6089.00,3865,20231206,-24.32,2605,20240228,12.28,3415,-14.35,20240108,2605,12.28,20240228,3865,-24.32,20231206,2605,12.28,20240228,1.08,N,352700,500,143 억,,176211,N,N,0,N,00,N
20241203,091122,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2885,0,3,0.00,10088665,3529,7.70,2855,2885,2855,3750,2020,2885,2858.79,0.65,0,596,2975,2930,2875,2830,2775,2952,2852,143,865,500,2070,5,1,27276899,787,24.04,0.47,12,0.01,120.00,6089.00,3865,20231206,-25.36,2605,20240228,10.75,3415,-15.52,20240108,2605,10.75,20240228,3865,-25.36,20231206,2605,10.75,20240228,1.08,N,352700,500,143 억,,176211,N,N,0,N,00,N
20241202,161102,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2885,10,2,0.35,131463775,45860,23.52,2875,2920,2820,3735,2015,2875,2866.60,0.65,0,-594,3081,2977,2896,2792,2711,2937,2752,143,860,500,2070,5,1,27276899,787,24.04,0.47,12,0.17,120.00,6089.00,3865,20231206,-25.36,2605,20240228,10.75,3415,-15.52,20240108,2605,10.75,20240228,3865,-25.36,20231206,2605,10.75,20240228,1.09,N,352700,500,143 억,,176760,N,N,0,N,00,N
20241202,151258,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2880,5,2,0.17,126506195,44135,22.64,2875,2920,2820,3735,2015,2875,2866.31,0.65,0,144,3081,2977,2896,2792,2711,2937,2752,143,860,500,2070,5,1,27276899,786,24.00,0.47,12,0.16,120.00,6089.00,3865,20231206,-25.49,2605,20240228,10.56,3415,-15.67,20240108,2605,10.56,20240228,3865,-25.49,20231206,2605,10.56,20240228,1.09,N,352700,500,143 억,,176760,N,N,0,N,00,N
20241202,141150,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2845,-30,5,-1.04,115852625,40399,20.72,2875,2920,2820,3735,2015,2875,2867.67,0.65,0,192,3081,2977,2896,2792,2711,2937,2752,143,860,500,2070,5,1,27276899,776,23.71,0.47,12,0.15,120.00,6089.00,3865,20231206,-26.39,2605,20240228,9.21,3415,-16.69,20240108,2605,9.21,20240228,3865,-26.39,20231206,2605,9.21,20240228,1.09,N,352700,500,143 억,,176760,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 161135 57 100.00 KOSDAQ 섬유.의류 N N N N N 2915 30 2 1.04 134928080 46710 101.85 2855 2940 2855 3750 2020 2885 2888.63 0.65 0 -1172 2975 2930 2875 2830 2775 2952 2852 143 865 500 2070 5 1 27276899 795 24.29 0.48 12 0.17 120.00 6089.00 3865 20231206 -24.58 2605 20240228 11.90 3415 -14.64 20240108 2605 11.90 20240228 3865 -24.58 20231206 2605 11.90 20240228 1.08 N 352700 500 143 억 176211 N N 0 N 00 N
3 20241203 151218 57 100.00 KOSDAQ 섬유.의류 N N N N N 2890 5 2 0.17 133289850 46148 100.63 2855 2940 2855 3750 2020 2885 2888.31 0.65 0 -1162 2975 2930 2875 2830 2775 2952 2852 143 865 500 2070 5 1 27276899 788 24.08 0.47 12 0.17 120.00 6089.00 3865 20231206 -25.23 2605 20240228 10.94 3415 -15.37 20240108 2605 10.94 20240228 3865 -25.23 20231206 2605 10.94 20240228 1.08 N 352700 500 143 억 176211 N N 0 N 00 N
4 20241203 141154 57 100.00 KOSDAQ 섬유.의류 N N N N N 2885 0 3 0.00 118725300 41100 89.62 2855 2940 2855 3750 2020 2885 2888.69 0.65 0 -59 2975 2930 2875 2830 2775 2952 2852 143 865 500 2070 5 1 27276899 787 24.04 0.47 12 0.15 120.00 6089.00 3865 20231206 -25.36 2605 20240228 10.75 3415 -15.52 20240108 2605 10.75 20240228 3865 -25.36 20231206 2605 10.75 20240228 1.08 N 352700 500 143 억 176211 N N 0 N 00 N
5 20241203 131153 57 100.00 KOSDAQ 섬유.의류 N N N N N 2885 0 3 0.00 115156490 39862 86.92 2855 2940 2855 3750 2020 2885 2888.88 0.65 0 201 2975 2930 2875 2830 2775 2952 2852 143 865 500 2070 5 1 27276899 787 24.04 0.47 12 0.15 120.00 6089.00 3865 20231206 -25.36 2605 20240228 10.75 3415 -15.52 20240108 2605 10.75 20240228 3865 -25.36 20231206 2605 10.75 20240228 1.08 N 352700 500 143 억 176211 N N 0 N 00 N
6 20241203 121213 57 100.00 KOSDAQ 섬유.의류 N N N N N 2890 5 2 0.17 69133335 23836 51.98 2855 2940 2855 3750 2020 2885 2900.37 0.65 0 723 2975 2930 2875 2830 2775 2952 2852 143 865 500 2070 5 1 27276899 788 24.08 0.47 12 0.09 120.00 6089.00 3865 20231206 -25.23 2605 20240228 10.94 3415 -15.37 20240108 2605 10.94 20240228 3865 -25.23 20231206 2605 10.94 20240228 1.08 N 352700 500 143 억 176211 N N 0 N 00 N
7 20241203 111144 57 100.00 KOSDAQ 섬유.의류 N N N N N 2895 10 2 0.35 64685065 22300 48.63 2855 2940 2855 3750 2020 2885 2900.68 0.65 0 193 2975 2930 2875 2830 2775 2952 2852 143 865 500 2070 5 1 27276899 790 24.12 0.48 12 0.08 120.00 6089.00 3865 20231206 -25.10 2605 20240228 11.13 3415 -15.23 20240108 2605 11.13 20240228 3865 -25.10 20231206 2605 11.13 20240228 1.08 N 352700 500 143 억 176211 N N 0 N 00 N
8 20241203 101132 57 100.00 KOSDAQ 섬유.의류 N N N N N 2925 40 2 1.39 28782005 9939 21.67 2855 2940 2855 3750 2020 2885 2895.87 0.65 0 -1352 2975 2930 2875 2830 2775 2952 2852 143 865 500 2070 5 1 27276899 798 24.38 0.48 12 0.04 120.00 6089.00 3865 20231206 -24.32 2605 20240228 12.28 3415 -14.35 20240108 2605 12.28 20240228 3865 -24.32 20231206 2605 12.28 20240228 1.08 N 352700 500 143 억 176211 N N 0 N 00 N
9 20241203 091122 57 100.00 KOSDAQ 섬유.의류 N N N N N 2885 0 3 0.00 10088665 3529 7.70 2855 2885 2855 3750 2020 2885 2858.79 0.65 0 596 2975 2930 2875 2830 2775 2952 2852 143 865 500 2070 5 1 27276899 787 24.04 0.47 12 0.01 120.00 6089.00 3865 20231206 -25.36 2605 20240228 10.75 3415 -15.52 20240108 2605 10.75 20240228 3865 -25.36 20231206 2605 10.75 20240228 1.08 N 352700 500 143 억 176211 N N 0 N 00 N
10 20241202 161102 57 100.00 KOSDAQ 섬유.의류 N N N N N 2885 10 2 0.35 131463775 45860 23.52 2875 2920 2820 3735 2015 2875 2866.60 0.65 0 -594 3081 2977 2896 2792 2711 2937 2752 143 860 500 2070 5 1 27276899 787 24.04 0.47 12 0.17 120.00 6089.00 3865 20231206 -25.36 2605 20240228 10.75 3415 -15.52 20240108 2605 10.75 20240228 3865 -25.36 20231206 2605 10.75 20240228 1.09 N 352700 500 143 억 176760 N N 0 N 00 N
11 20241202 151258 57 100.00 KOSDAQ 섬유.의류 N N N N N 2880 5 2 0.17 126506195 44135 22.64 2875 2920 2820 3735 2015 2875 2866.31 0.65 0 144 3081 2977 2896 2792 2711 2937 2752 143 860 500 2070 5 1 27276899 786 24.00 0.47 12 0.16 120.00 6089.00 3865 20231206 -25.49 2605 20240228 10.56 3415 -15.67 20240108 2605 10.56 20240228 3865 -25.49 20231206 2605 10.56 20240228 1.09 N 352700 500 143 억 176760 N N 0 N 00 N
12 20241202 141150 57 100.00 KOSDAQ 섬유.의류 N N N N N 2845 -30 5 -1.04 115852625 40399 20.72 2875 2920 2820 3735 2015 2875 2867.67 0.65 0 192 3081 2977 2896 2792 2711 2937 2752 143 860 500 2070 5 1 27276899 776 23.71 0.47 12 0.15 120.00 6089.00 3865 20231206 -26.39 2605 20240228 9.21 3415 -16.69 20240108 2605 9.21 20240228 3865 -26.39 20231206 2605 9.21 20240228 1.09 N 352700 500 143 억 176760 N N 0 N 00 N