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
033340/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
20241210,160412,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,650,47,2,7.79,500796496,781135,127.26,605,654,605,783,423,603,641.11,0.80,0,270,617,610,605,598,593,607,595,485,180,500,360,1,1,96950558,630,22.41,1.12,12,0.81,29.00,581.00,1890,20240725,-65.61,540,20241115,20.37,1890,-65.61,20240725,540,20.37,20241115,2110,-69.19,20231211,540,20.37,20241115,0.21,N,033340,500,484 억,,775382,N,N,0,N,00,Y
20241210,150412,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,650,47,2,7.79,418693046,654822,106.68,605,654,605,783,423,603,639.40,0.80,0,-1,617,610,605,598,593,607,595,485,180,500,360,1,1,96950558,630,22.41,1.12,12,0.68,29.00,581.00,1890,20240725,-65.61,540,20241115,20.37,1890,-65.61,20240725,540,20.37,20241115,2110,-69.19,20231211,540,20.37,20241115,0.21,N,033340,500,484 억,,775382,N,N,0,N,00,Y
20241210,140412,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,635,32,2,5.31,367038092,575130,93.70,605,654,605,783,423,603,638.18,0.80,0,0,617,610,605,598,593,607,595,485,180,500,360,1,1,96950558,616,21.90,1.09,12,0.59,29.00,581.00,1890,20240725,-66.40,540,20241115,17.59,1890,-66.40,20240725,540,17.59,20241115,2110,-69.91,20231211,540,17.59,20241115,0.21,N,033340,500,484 억,,775382,N,N,0,N,00,Y
20241210,130411,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,639,36,2,5.97,312490949,489741,79.79,605,654,605,783,423,603,638.07,0.80,0,0,617,610,605,598,593,607,595,485,180,500,360,1,1,96950558,620,22.03,1.10,12,0.51,29.00,581.00,1890,20240725,-66.19,540,20241115,18.33,1890,-66.19,20240725,540,18.33,20241115,2110,-69.72,20231211,540,18.33,20241115,0.21,N,033340,500,484 억,,775382,N,N,0,N,00,Y
20241210,120411,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,654,51,2,8.46,235381548,369562,60.21,605,654,605,783,423,603,636.92,0.80,0,0,617,610,605,598,593,607,595,485,180,500,360,1,1,96950558,634,22.55,1.13,12,0.38,29.00,581.00,1890,20240725,-65.40,540,20241115,21.11,1890,-65.40,20240725,540,21.11,20241115,2110,-69.00,20231211,540,21.11,20241115,0.21,N,033340,500,484 억,,775382,N,N,0,N,00,Y
20241210,110411,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,639,36,2,5.97,160289088,254107,41.40,605,639,605,783,423,603,630.79,0.80,0,0,617,610,605,598,593,607,595,485,180,500,360,1,1,96950558,620,22.03,1.10,12,0.26,29.00,581.00,1890,20240725,-66.19,540,20241115,18.33,1890,-66.19,20240725,540,18.33,20241115,2110,-69.72,20231211,540,18.33,20241115,0.21,N,033340,500,484 억,,775382,N,N,0,N,00,Y
20241210,100411,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,631,28,2,4.64,75902048,121961,19.87,605,631,605,783,423,603,622.35,0.80,0,0,617,610,605,598,593,607,595,485,180,500,360,1,1,96950558,612,21.76,1.09,12,0.13,29.00,581.00,1890,20240725,-66.61,540,20241115,16.85,1890,-66.61,20240725,540,16.85,20241115,2110,-70.09,20231211,540,16.85,20241115,0.21,N,033340,500,484 억,,775382,N,N,0,N,00,Y
20241210,090414,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,605,2,2,0.33,5461335,9027,1.47,605,605,605,783,423,603,605.00,0.80,0,0,617,610,605,598,593,607,595,485,180,500,360,1,1,96950558,587,20.86,1.04,12,0.01,29.00,581.00,1890,20240725,-67.99,540,20241115,12.04,1890,-67.99,20240725,540,12.04,20241115,2110,-71.33,20231211,540,12.04,20241115,0.21,N,033340,500,484 억,,775382,N,N,0,N,00,Y
20241209,160409,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,603,-32,5,-5.04,369634092,613312,91.83,612,612,600,825,445,635,602.69,0.80,0,0,662,648,621,607,580,655,614,485,190,500,380,1,1,96950558,585,20.79,1.04,12,0.63,29.00,581.00,1890,20240725,-68.10,540,20241115,11.67,1890,-68.10,20240725,540,11.67,20241115,2110,-71.42,20231211,540,11.67,20241115,0.23,N,033340,500,484 억,,775382,N,N,0,N,00,Y
20241209,150412,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,600,-35,5,-5.51,349763433,580359,86.90,612,612,600,825,445,635,602.67,0.80,0,0,662,648,621,607,580,655,614,485,190,500,380,1,1,96950558,582,20.69,1.03,12,0.60,29.00,581.00,1890,20240725,-68.25,540,20241115,11.11,1890,-68.25,20240725,540,11.11,20241115,2110,-71.56,20231211,540,11.11,20241115,0.23,N,033340,500,484 억,,775382,N,N,0,N,00,Y
20241209,140411,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,605,-30,5,-4.72,274516833,454948,68.12,612,612,600,825,445,635,603.40,0.80,0,0,662,648,621,607,580,655,614,485,190,500,380,1,1,96950558,587,20.86,1.04,12,0.47,29.00,581.00,1890,20240725,-67.99,540,20241115,12.04,1890,-67.99,20240725,540,12.04,20241115,2110,-71.33,20231211,540,12.04,20241115,0.23,N,033340,500,484 억,,775382,N,N,0,N,00,Y
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 160412 59 100.00 KOSDAQ 섬유.의류 N N N N N 650 47 2 7.79 500796496 781135 127.26 605 654 605 783 423 603 641.11 0.80 0 270 617 610 605 598 593 607 595 485 180 500 360 1 1 96950558 630 22.41 1.12 12 0.81 29.00 581.00 1890 20240725 -65.61 540 20241115 20.37 1890 -65.61 20240725 540 20.37 20241115 2110 -69.19 20231211 540 20.37 20241115 0.21 N 033340 500 484 억 775382 N N 0 N 00 Y
3 20241210 150412 59 100.00 KOSDAQ 섬유.의류 N N N N N 650 47 2 7.79 418693046 654822 106.68 605 654 605 783 423 603 639.40 0.80 0 -1 617 610 605 598 593 607 595 485 180 500 360 1 1 96950558 630 22.41 1.12 12 0.68 29.00 581.00 1890 20240725 -65.61 540 20241115 20.37 1890 -65.61 20240725 540 20.37 20241115 2110 -69.19 20231211 540 20.37 20241115 0.21 N 033340 500 484 억 775382 N N 0 N 00 Y
4 20241210 140412 59 100.00 KOSDAQ 섬유.의류 N N N N N 635 32 2 5.31 367038092 575130 93.70 605 654 605 783 423 603 638.18 0.80 0 0 617 610 605 598 593 607 595 485 180 500 360 1 1 96950558 616 21.90 1.09 12 0.59 29.00 581.00 1890 20240725 -66.40 540 20241115 17.59 1890 -66.40 20240725 540 17.59 20241115 2110 -69.91 20231211 540 17.59 20241115 0.21 N 033340 500 484 억 775382 N N 0 N 00 Y
5 20241210 130411 59 100.00 KOSDAQ 섬유.의류 N N N N N 639 36 2 5.97 312490949 489741 79.79 605 654 605 783 423 603 638.07 0.80 0 0 617 610 605 598 593 607 595 485 180 500 360 1 1 96950558 620 22.03 1.10 12 0.51 29.00 581.00 1890 20240725 -66.19 540 20241115 18.33 1890 -66.19 20240725 540 18.33 20241115 2110 -69.72 20231211 540 18.33 20241115 0.21 N 033340 500 484 억 775382 N N 0 N 00 Y
6 20241210 120411 59 100.00 KOSDAQ 섬유.의류 N N N N N 654 51 2 8.46 235381548 369562 60.21 605 654 605 783 423 603 636.92 0.80 0 0 617 610 605 598 593 607 595 485 180 500 360 1 1 96950558 634 22.55 1.13 12 0.38 29.00 581.00 1890 20240725 -65.40 540 20241115 21.11 1890 -65.40 20240725 540 21.11 20241115 2110 -69.00 20231211 540 21.11 20241115 0.21 N 033340 500 484 억 775382 N N 0 N 00 Y
7 20241210 110411 59 100.00 KOSDAQ 섬유.의류 N N N N N 639 36 2 5.97 160289088 254107 41.40 605 639 605 783 423 603 630.79 0.80 0 0 617 610 605 598 593 607 595 485 180 500 360 1 1 96950558 620 22.03 1.10 12 0.26 29.00 581.00 1890 20240725 -66.19 540 20241115 18.33 1890 -66.19 20240725 540 18.33 20241115 2110 -69.72 20231211 540 18.33 20241115 0.21 N 033340 500 484 억 775382 N N 0 N 00 Y
8 20241210 100411 59 100.00 KOSDAQ 섬유.의류 N N N N N 631 28 2 4.64 75902048 121961 19.87 605 631 605 783 423 603 622.35 0.80 0 0 617 610 605 598 593 607 595 485 180 500 360 1 1 96950558 612 21.76 1.09 12 0.13 29.00 581.00 1890 20240725 -66.61 540 20241115 16.85 1890 -66.61 20240725 540 16.85 20241115 2110 -70.09 20231211 540 16.85 20241115 0.21 N 033340 500 484 억 775382 N N 0 N 00 Y
9 20241210 090414 59 100.00 KOSDAQ 섬유.의류 N N N N N 605 2 2 0.33 5461335 9027 1.47 605 605 605 783 423 603 605.00 0.80 0 0 617 610 605 598 593 607 595 485 180 500 360 1 1 96950558 587 20.86 1.04 12 0.01 29.00 581.00 1890 20240725 -67.99 540 20241115 12.04 1890 -67.99 20240725 540 12.04 20241115 2110 -71.33 20231211 540 12.04 20241115 0.21 N 033340 500 484 억 775382 N N 0 N 00 Y
10 20241209 160409 59 100.00 KOSDAQ 섬유.의류 N N N N N 603 -32 5 -5.04 369634092 613312 91.83 612 612 600 825 445 635 602.69 0.80 0 0 662 648 621 607 580 655 614 485 190 500 380 1 1 96950558 585 20.79 1.04 12 0.63 29.00 581.00 1890 20240725 -68.10 540 20241115 11.67 1890 -68.10 20240725 540 11.67 20241115 2110 -71.42 20231211 540 11.67 20241115 0.23 N 033340 500 484 억 775382 N N 0 N 00 Y
11 20241209 150412 59 100.00 KOSDAQ 섬유.의류 N N N N N 600 -35 5 -5.51 349763433 580359 86.90 612 612 600 825 445 635 602.67 0.80 0 0 662 648 621 607 580 655 614 485 190 500 380 1 1 96950558 582 20.69 1.03 12 0.60 29.00 581.00 1890 20240725 -68.25 540 20241115 11.11 1890 -68.25 20240725 540 11.11 20241115 2110 -71.56 20231211 540 11.11 20241115 0.23 N 033340 500 484 억 775382 N N 0 N 00 Y
12 20241209 140411 59 100.00 KOSDAQ 섬유.의류 N N N N N 605 -30 5 -4.72 274516833 454948 68.12 612 612 600 825 445 635 603.40 0.80 0 0 662 648 621 607 580 655 614 485 190 500 380 1 1 96950558 587 20.86 1.04 12 0.47 29.00 581.00 1890 20240725 -67.99 540 20241115 12.04 1890 -67.99 20240725 540 12.04 20241115 2110 -71.33 20231211 540 12.04 20241115 0.23 N 033340 500 484 억 775382 N N 0 N 00 Y