ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011080/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
20241210,160250,54,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1214,280,1,29.98,16364094010,14070491,169.25,1046,1214,900,1214,654,934,1163.07,0.32,0,53823,1128,1030,836,738,544,1080,788,128,280,500,630,1,1,25503364,310,16.63,1.03,12,55.17,73.00,1183.00,1214,20241210,0.00,480,20240805,152.92,1214,0.00,20241210,480,152.92,20240805,1214,0.00,20241210,480,152.92,20240805,0.00,N,011080,500,127 억,,81715,N,N,0,N,01,N
20241210,150249,54,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1214,280,1,29.98,16346841856,14056280,169.08,1046,1214,900,1214,654,934,1163.02,0.32,0,53967,1128,1030,836,738,544,1080,788,128,280,500,630,1,1,25503364,310,16.63,1.03,12,55.12,73.00,1183.00,1214,20241210,0.00,480,20240805,152.92,1214,0.00,20241210,480,152.92,20240805,1214,0.00,20241210,480,152.92,20240805,0.00,N,011080,500,127 억,,81715,N,N,0,N,01,N
20241210,140249,54,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1213,279,2,29.87,15201319652,13111272,157.72,1046,1214,900,1214,654,934,1159.47,0.32,0,38178,1128,1030,836,738,544,1080,788,128,280,500,630,1,1,25503364,309,16.62,1.03,12,51.41,73.00,1183.00,1214,20241210,-0.08,480,20240805,152.71,1214,-0.08,20241210,480,152.71,20240805,1214,-0.08,20241210,480,152.71,20240805,0.00,N,011080,500,127 억,,81715,N,N,0,N,01,N
20241210,130248,54,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1118,184,2,19.70,13893288049,12005184,144.41,1046,1214,900,1214,654,934,1157.34,0.32,0,59012,1128,1030,836,738,544,1080,788,128,280,500,630,1,1,25503364,285,15.32,0.95,12,47.07,73.00,1183.00,1214,20241210,-7.91,480,20240805,132.92,1214,-7.91,20241210,480,132.92,20240805,1214,-7.91,20241210,480,132.92,20240805,0.00,N,011080,500,127 억,,81715,N,N,0,N,01,N
20241210,120248,54,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1214,280,1,29.98,9894144590,8474122,101.93,1046,1214,1045,1214,654,934,1167.67,0.32,0,40469,1128,1030,836,738,544,1080,788,128,280,500,630,1,1,25503364,310,16.63,1.03,12,33.23,73.00,1183.00,1214,20241210,0.00,480,20240805,152.92,1214,0.00,20241210,480,152.92,20240805,1214,0.00,20241210,480,152.92,20240805,0.00,N,011080,500,127 억,,81715,N,N,0,N,01,N
20241210,110248,54,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1214,280,1,29.98,9763053228,8366139,100.64,1046,1214,1045,1214,654,934,1167.08,0.32,0,28264,1128,1030,836,738,544,1080,788,128,280,500,630,1,1,25503364,310,16.63,1.03,12,32.80,73.00,1183.00,1214,20241210,0.00,480,20240805,152.92,1214,0.00,20241210,480,152.92,20240805,1214,0.00,20241210,480,152.92,20240805,0.00,N,011080,500,127 억,,81715,N,N,0,N,01,N
20241210,100248,54,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1214,280,1,29.98,8919160200,7670339,92.27,1046,1214,1045,1214,654,934,1162.92,0.32,0,1056,1128,1030,836,738,544,1080,788,128,280,500,630,1,1,25503364,310,16.63,1.03,12,30.08,73.00,1183.00,1214,20241210,0.00,480,20240805,152.92,1214,0.00,20241210,480,152.92,20240805,1214,0.00,20241210,480,152.92,20240805,0.00,N,011080,500,127 억,,81715,N,N,0,N,01,N
20241210,090251,54,100.00,KOSDAQ,신고가,섬유.의류,N,N,N,N, ,N,1082,148,2,15.85,557637729,528710,6.36,1046,1082,1045,1214,654,934,1055.57,0.32,0,0,1128,1030,836,738,544,1080,788,128,280,500,630,1,1,25503364,276,14.82,0.91,12,2.07,73.00,1183.00,1082,20241210,0.00,480,20240805,125.42,1082,0.00,20241210,480,125.42,20240805,1082,0.00,20241210,480,125.42,20240805,0.00,N,011080,500,127 억,,81715,N,N,0,N,01,N
20241209,160247,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,934,215,1,29.90,7058695003,8295797,114.15,665,934,642,934,504,719,850.88,0.34,0,-4704,916,817,709,610,502,867,660,128,215,500,480,1,1,25503364,238,12.79,0.79,12,32.53,73.00,1183.00,1000,20240925,-6.60,480,20240805,94.58,1000,-6.60,20240925,480,94.58,20240805,1000,-6.60,20240925,480,94.58,20240805,0.04,N,011080,500,127 억,,86532,N,N,0,N,00,N
20241209,150249,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,934,215,1,29.90,7048594727,8284983,114.00,665,934,642,934,504,719,850.77,0.34,0,-4704,916,817,709,610,502,867,660,128,215,500,480,1,1,25503364,238,12.79,0.79,12,32.49,73.00,1183.00,1000,20240925,-6.60,480,20240805,94.58,1000,-6.60,20240925,480,94.58,20240805,1000,-6.60,20240925,480,94.58,20240805,0.04,N,011080,500,127 억,,86532,N,N,0,N,00,N
20241209,140249,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,934,215,1,29.90,6894472585,8119970,111.73,665,934,642,934,504,719,849.08,0.34,0,-3879,916,817,709,610,502,867,660,128,215,500,480,1,1,25503364,238,12.79,0.79,12,31.84,73.00,1183.00,1000,20240925,-6.60,480,20240805,94.58,1000,-6.60,20240925,480,94.58,20240805,1000,-6.60,20240925,480,94.58,20240805,0.04,N,011080,500,127 억,,86532,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 20241210 160250 54 100.00 KOSDAQ 신고가 섬유.의류 N N N N N 1214 280 1 29.98 16364094010 14070491 169.25 1046 1214 900 1214 654 934 1163.07 0.32 0 53823 1128 1030 836 738 544 1080 788 128 280 500 630 1 1 25503364 310 16.63 1.03 12 55.17 73.00 1183.00 1214 20241210 0.00 480 20240805 152.92 1214 0.00 20241210 480 152.92 20240805 1214 0.00 20241210 480 152.92 20240805 0.00 N 011080 500 127 억 81715 N N 0 N 01 N
3 20241210 150249 54 100.00 KOSDAQ 신고가 섬유.의류 N N N N N 1214 280 1 29.98 16346841856 14056280 169.08 1046 1214 900 1214 654 934 1163.02 0.32 0 53967 1128 1030 836 738 544 1080 788 128 280 500 630 1 1 25503364 310 16.63 1.03 12 55.12 73.00 1183.00 1214 20241210 0.00 480 20240805 152.92 1214 0.00 20241210 480 152.92 20240805 1214 0.00 20241210 480 152.92 20240805 0.00 N 011080 500 127 억 81715 N N 0 N 01 N
4 20241210 140249 54 100.00 KOSDAQ 신고가 섬유.의류 N N N N N 1213 279 2 29.87 15201319652 13111272 157.72 1046 1214 900 1214 654 934 1159.47 0.32 0 38178 1128 1030 836 738 544 1080 788 128 280 500 630 1 1 25503364 309 16.62 1.03 12 51.41 73.00 1183.00 1214 20241210 -0.08 480 20240805 152.71 1214 -0.08 20241210 480 152.71 20240805 1214 -0.08 20241210 480 152.71 20240805 0.00 N 011080 500 127 억 81715 N N 0 N 01 N
5 20241210 130248 54 100.00 KOSDAQ 신고가 섬유.의류 N N N N N 1118 184 2 19.70 13893288049 12005184 144.41 1046 1214 900 1214 654 934 1157.34 0.32 0 59012 1128 1030 836 738 544 1080 788 128 280 500 630 1 1 25503364 285 15.32 0.95 12 47.07 73.00 1183.00 1214 20241210 -7.91 480 20240805 132.92 1214 -7.91 20241210 480 132.92 20240805 1214 -7.91 20241210 480 132.92 20240805 0.00 N 011080 500 127 억 81715 N N 0 N 01 N
6 20241210 120248 54 100.00 KOSDAQ 신고가 섬유.의류 N N N N N 1214 280 1 29.98 9894144590 8474122 101.93 1046 1214 1045 1214 654 934 1167.67 0.32 0 40469 1128 1030 836 738 544 1080 788 128 280 500 630 1 1 25503364 310 16.63 1.03 12 33.23 73.00 1183.00 1214 20241210 0.00 480 20240805 152.92 1214 0.00 20241210 480 152.92 20240805 1214 0.00 20241210 480 152.92 20240805 0.00 N 011080 500 127 억 81715 N N 0 N 01 N
7 20241210 110248 54 100.00 KOSDAQ 신고가 섬유.의류 N N N N N 1214 280 1 29.98 9763053228 8366139 100.64 1046 1214 1045 1214 654 934 1167.08 0.32 0 28264 1128 1030 836 738 544 1080 788 128 280 500 630 1 1 25503364 310 16.63 1.03 12 32.80 73.00 1183.00 1214 20241210 0.00 480 20240805 152.92 1214 0.00 20241210 480 152.92 20240805 1214 0.00 20241210 480 152.92 20240805 0.00 N 011080 500 127 억 81715 N N 0 N 01 N
8 20241210 100248 54 100.00 KOSDAQ 신고가 섬유.의류 N N N N N 1214 280 1 29.98 8919160200 7670339 92.27 1046 1214 1045 1214 654 934 1162.92 0.32 0 1056 1128 1030 836 738 544 1080 788 128 280 500 630 1 1 25503364 310 16.63 1.03 12 30.08 73.00 1183.00 1214 20241210 0.00 480 20240805 152.92 1214 0.00 20241210 480 152.92 20240805 1214 0.00 20241210 480 152.92 20240805 0.00 N 011080 500 127 억 81715 N N 0 N 01 N
9 20241210 090251 54 100.00 KOSDAQ 신고가 섬유.의류 N N N N N 1082 148 2 15.85 557637729 528710 6.36 1046 1082 1045 1214 654 934 1055.57 0.32 0 0 1128 1030 836 738 544 1080 788 128 280 500 630 1 1 25503364 276 14.82 0.91 12 2.07 73.00 1183.00 1082 20241210 0.00 480 20240805 125.42 1082 0.00 20241210 480 125.42 20240805 1082 0.00 20241210 480 125.42 20240805 0.00 N 011080 500 127 억 81715 N N 0 N 01 N
10 20241209 160247 57 100.00 KOSDAQ 섬유.의류 N N N N N 934 215 1 29.90 7058695003 8295797 114.15 665 934 642 934 504 719 850.88 0.34 0 -4704 916 817 709 610 502 867 660 128 215 500 480 1 1 25503364 238 12.79 0.79 12 32.53 73.00 1183.00 1000 20240925 -6.60 480 20240805 94.58 1000 -6.60 20240925 480 94.58 20240805 1000 -6.60 20240925 480 94.58 20240805 0.04 N 011080 500 127 억 86532 N N 0 N 00 N
11 20241209 150249 57 100.00 KOSDAQ 섬유.의류 N N N N N 934 215 1 29.90 7048594727 8284983 114.00 665 934 642 934 504 719 850.77 0.34 0 -4704 916 817 709 610 502 867 660 128 215 500 480 1 1 25503364 238 12.79 0.79 12 32.49 73.00 1183.00 1000 20240925 -6.60 480 20240805 94.58 1000 -6.60 20240925 480 94.58 20240805 1000 -6.60 20240925 480 94.58 20240805 0.04 N 011080 500 127 억 86532 N N 0 N 00 N
12 20241209 140249 57 100.00 KOSDAQ 섬유.의류 N N N N N 934 215 1 29.90 6894472585 8119970 111.73 665 934 642 934 504 719 849.08 0.34 0 -3879 916 817 709 610 502 867 660 128 215 500 480 1 1 25503364 238 12.79 0.79 12 31.84 73.00 1183.00 1000 20240925 -6.60 480 20240805 94.58 1000 -6.60 20240925 480 94.58 20240805 1000 -6.60 20240925 480 94.58 20240805 0.04 N 011080 500 127 억 86532 N N 0 N 00 N