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
047770/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
20241210,160505,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1375,11,2,0.81,566795019,418303,21.15,1336,1383,1331,1773,955,1364,1354.99,0.66,0,98616,1485,1424,1379,1318,1273,1455,1349,189,409,500,840,1,1,37842602,520,14.03,0.82,12,1.11,98.00,1679.00,2110,20240911,-34.83,1150,20240805,19.57,2110,-34.83,20240911,1150,19.57,20240805,2110,-34.83,20240911,1150,19.57,20240805,2.98,N,047770,500,189 억,,248231,N,N,0,N,00,N
20241210,150507,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1373,9,2,0.66,533013713,393737,19.91,1336,1383,1331,1773,955,1364,1353.73,0.66,0,89776,1485,1424,1379,1318,1273,1455,1349,189,409,500,840,1,1,37842602,520,14.01,0.82,12,1.04,98.00,1679.00,2110,20240911,-34.93,1150,20240805,19.39,2110,-34.93,20240911,1150,19.39,20240805,2110,-34.93,20240911,1150,19.39,20240805,2.98,N,047770,500,189 억,,248231,N,N,0,N,00,N
20241210,140506,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1378,14,2,1.03,488819260,361593,18.29,1336,1383,1331,1773,955,1364,1351.85,0.66,0,72403,1485,1424,1379,1318,1273,1455,1349,189,409,500,840,1,1,37842602,521,14.06,0.82,12,0.96,98.00,1679.00,2110,20240911,-34.69,1150,20240805,19.83,2110,-34.69,20240911,1150,19.83,20240805,2110,-34.69,20240911,1150,19.83,20240805,2.98,N,047770,500,189 억,,248231,N,N,0,N,00,N
20241210,130505,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1371,7,2,0.51,464482640,343864,17.39,1336,1383,1331,1773,955,1364,1350.77,0.66,0,61233,1485,1424,1379,1318,1273,1455,1349,189,409,500,840,1,1,37842602,519,13.99,0.82,12,0.91,98.00,1679.00,2110,20240911,-35.02,1150,20240805,19.22,2110,-35.02,20240911,1150,19.22,20240805,2110,-35.02,20240911,1150,19.22,20240805,2.98,N,047770,500,189 억,,248231,N,N,0,N,00,N
20241210,120506,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1379,15,2,1.10,441142601,326871,16.53,1336,1382,1331,1773,955,1364,1349.59,0.66,0,58040,1485,1424,1379,1318,1273,1455,1349,189,409,500,840,1,1,37842602,522,14.07,0.82,12,0.86,98.00,1679.00,2110,20240911,-34.64,1150,20240805,19.91,2110,-34.64,20240911,1150,19.91,20240805,2110,-34.64,20240911,1150,19.91,20240805,2.98,N,047770,500,189 억,,248231,N,N,0,N,00,N
20241210,110505,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1355,-9,5,-0.66,336159223,250075,12.65,1336,1361,1331,1773,955,1364,1344.23,0.66,0,72631,1485,1424,1379,1318,1273,1455,1349,189,409,500,840,1,1,37842602,513,13.83,0.81,12,0.66,98.00,1679.00,2110,20240911,-35.78,1150,20240805,17.83,2110,-35.78,20240911,1150,17.83,20240805,2110,-35.78,20240911,1150,17.83,20240805,2.98,N,047770,500,189 억,,248231,N,N,0,N,00,N
20241210,100505,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1349,-15,5,-1.10,266012354,198052,10.02,1336,1361,1331,1773,955,1364,1343.14,0.66,0,77185,1485,1424,1379,1318,1273,1455,1349,189,409,500,840,1,1,37842602,510,13.77,0.80,12,0.52,98.00,1679.00,2110,20240911,-36.07,1150,20240805,17.30,2110,-36.07,20240911,1150,17.30,20240805,2110,-36.07,20240911,1150,17.30,20240805,2.98,N,047770,500,189 억,,248231,N,N,0,N,00,N
20241210,090508,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1343,-21,5,-1.54,57250772,42668,2.16,1336,1361,1336,1773,955,1364,1341.77,0.66,0,23174,1485,1424,1379,1318,1273,1455,1349,189,409,500,840,1,1,37842602,508,13.70,0.80,12,0.11,98.00,1679.00,2110,20240911,-36.35,1150,20240805,16.78,2110,-36.35,20240911,1150,16.78,20240805,2110,-36.35,20240911,1150,16.78,20240805,2.98,N,047770,500,189 억,,248231,N,N,0,N,00,N
20241209,160504,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1364,2,2,0.15,2727111710,1961562,80.24,1362,1440,1334,1770,954,1362,1390.37,0.85,0,-73284,1605,1483,1413,1291,1221,1544,1352,189,408,500,840,1,1,37842602,516,13.92,0.81,12,5.18,98.00,1679.00,2110,20240911,-35.36,1150,20240805,18.61,2110,-35.36,20240911,1150,18.61,20240805,2110,-35.36,20240911,1150,18.61,20240805,3.06,N,047770,500,189 억,,321783,N,N,0,N,00,N
20241209,150506,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1378,16,2,1.17,2642671570,1899838,77.72,1362,1440,1334,1770,954,1362,1391.07,0.85,0,-75172,1605,1483,1413,1291,1221,1544,1352,189,408,500,840,1,1,37842602,521,14.06,0.82,12,5.02,98.00,1679.00,2110,20240911,-34.69,1150,20240805,19.83,2110,-34.69,20240911,1150,19.83,20240805,2110,-34.69,20240911,1150,19.83,20240805,3.06,N,047770,500,189 억,,321783,N,N,0,N,00,N
20241209,140505,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1377,15,2,1.10,2240291484,1610467,65.88,1362,1440,1334,1770,954,1362,1391.16,0.85,0,-79406,1605,1483,1413,1291,1221,1544,1352,189,408,500,840,1,1,37842602,521,14.05,0.82,12,4.26,98.00,1679.00,2110,20240911,-34.74,1150,20240805,19.74,2110,-34.74,20240911,1150,19.74,20240805,2110,-34.74,20240911,1150,19.74,20240805,3.06,N,047770,500,189 억,,321783,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 160505 57 100.00 KOSDAQ 섬유.의류 N N N N N 1375 11 2 0.81 566795019 418303 21.15 1336 1383 1331 1773 955 1364 1354.99 0.66 0 98616 1485 1424 1379 1318 1273 1455 1349 189 409 500 840 1 1 37842602 520 14.03 0.82 12 1.11 98.00 1679.00 2110 20240911 -34.83 1150 20240805 19.57 2110 -34.83 20240911 1150 19.57 20240805 2110 -34.83 20240911 1150 19.57 20240805 2.98 N 047770 500 189 억 248231 N N 0 N 00 N
3 20241210 150507 57 100.00 KOSDAQ 섬유.의류 N N N N N 1373 9 2 0.66 533013713 393737 19.91 1336 1383 1331 1773 955 1364 1353.73 0.66 0 89776 1485 1424 1379 1318 1273 1455 1349 189 409 500 840 1 1 37842602 520 14.01 0.82 12 1.04 98.00 1679.00 2110 20240911 -34.93 1150 20240805 19.39 2110 -34.93 20240911 1150 19.39 20240805 2110 -34.93 20240911 1150 19.39 20240805 2.98 N 047770 500 189 억 248231 N N 0 N 00 N
4 20241210 140506 57 100.00 KOSDAQ 섬유.의류 N N N N N 1378 14 2 1.03 488819260 361593 18.29 1336 1383 1331 1773 955 1364 1351.85 0.66 0 72403 1485 1424 1379 1318 1273 1455 1349 189 409 500 840 1 1 37842602 521 14.06 0.82 12 0.96 98.00 1679.00 2110 20240911 -34.69 1150 20240805 19.83 2110 -34.69 20240911 1150 19.83 20240805 2110 -34.69 20240911 1150 19.83 20240805 2.98 N 047770 500 189 억 248231 N N 0 N 00 N
5 20241210 130505 57 100.00 KOSDAQ 섬유.의류 N N N N N 1371 7 2 0.51 464482640 343864 17.39 1336 1383 1331 1773 955 1364 1350.77 0.66 0 61233 1485 1424 1379 1318 1273 1455 1349 189 409 500 840 1 1 37842602 519 13.99 0.82 12 0.91 98.00 1679.00 2110 20240911 -35.02 1150 20240805 19.22 2110 -35.02 20240911 1150 19.22 20240805 2110 -35.02 20240911 1150 19.22 20240805 2.98 N 047770 500 189 억 248231 N N 0 N 00 N
6 20241210 120506 57 100.00 KOSDAQ 섬유.의류 N N N N N 1379 15 2 1.10 441142601 326871 16.53 1336 1382 1331 1773 955 1364 1349.59 0.66 0 58040 1485 1424 1379 1318 1273 1455 1349 189 409 500 840 1 1 37842602 522 14.07 0.82 12 0.86 98.00 1679.00 2110 20240911 -34.64 1150 20240805 19.91 2110 -34.64 20240911 1150 19.91 20240805 2110 -34.64 20240911 1150 19.91 20240805 2.98 N 047770 500 189 억 248231 N N 0 N 00 N
7 20241210 110505 57 100.00 KOSDAQ 섬유.의류 N N N N N 1355 -9 5 -0.66 336159223 250075 12.65 1336 1361 1331 1773 955 1364 1344.23 0.66 0 72631 1485 1424 1379 1318 1273 1455 1349 189 409 500 840 1 1 37842602 513 13.83 0.81 12 0.66 98.00 1679.00 2110 20240911 -35.78 1150 20240805 17.83 2110 -35.78 20240911 1150 17.83 20240805 2110 -35.78 20240911 1150 17.83 20240805 2.98 N 047770 500 189 억 248231 N N 0 N 00 N
8 20241210 100505 57 100.00 KOSDAQ 섬유.의류 N N N N N 1349 -15 5 -1.10 266012354 198052 10.02 1336 1361 1331 1773 955 1364 1343.14 0.66 0 77185 1485 1424 1379 1318 1273 1455 1349 189 409 500 840 1 1 37842602 510 13.77 0.80 12 0.52 98.00 1679.00 2110 20240911 -36.07 1150 20240805 17.30 2110 -36.07 20240911 1150 17.30 20240805 2110 -36.07 20240911 1150 17.30 20240805 2.98 N 047770 500 189 억 248231 N N 0 N 00 N
9 20241210 090508 57 100.00 KOSDAQ 섬유.의류 N N N N N 1343 -21 5 -1.54 57250772 42668 2.16 1336 1361 1336 1773 955 1364 1341.77 0.66 0 23174 1485 1424 1379 1318 1273 1455 1349 189 409 500 840 1 1 37842602 508 13.70 0.80 12 0.11 98.00 1679.00 2110 20240911 -36.35 1150 20240805 16.78 2110 -36.35 20240911 1150 16.78 20240805 2110 -36.35 20240911 1150 16.78 20240805 2.98 N 047770 500 189 억 248231 N N 0 N 00 N
10 20241209 160504 57 100.00 KOSDAQ 섬유.의류 N N N N N 1364 2 2 0.15 2727111710 1961562 80.24 1362 1440 1334 1770 954 1362 1390.37 0.85 0 -73284 1605 1483 1413 1291 1221 1544 1352 189 408 500 840 1 1 37842602 516 13.92 0.81 12 5.18 98.00 1679.00 2110 20240911 -35.36 1150 20240805 18.61 2110 -35.36 20240911 1150 18.61 20240805 2110 -35.36 20240911 1150 18.61 20240805 3.06 N 047770 500 189 억 321783 N N 0 N 00 N
11 20241209 150506 57 100.00 KOSDAQ 섬유.의류 N N N N N 1378 16 2 1.17 2642671570 1899838 77.72 1362 1440 1334 1770 954 1362 1391.07 0.85 0 -75172 1605 1483 1413 1291 1221 1544 1352 189 408 500 840 1 1 37842602 521 14.06 0.82 12 5.02 98.00 1679.00 2110 20240911 -34.69 1150 20240805 19.83 2110 -34.69 20240911 1150 19.83 20240805 2110 -34.69 20240911 1150 19.83 20240805 3.06 N 047770 500 189 억 321783 N N 0 N 00 N
12 20241209 140505 57 100.00 KOSDAQ 섬유.의류 N N N N N 1377 15 2 1.10 2240291484 1610467 65.88 1362 1440 1334 1770 954 1362 1391.16 0.85 0 -79406 1605 1483 1413 1291 1221 1544 1352 189 408 500 840 1 1 37842602 521 14.05 0.82 12 4.26 98.00 1679.00 2110 20240911 -34.74 1150 20240805 19.74 2110 -34.74 20240911 1150 19.74 20240805 2110 -34.74 20240911 1150 19.74 20240805 3.06 N 047770 500 189 억 321783 N N 0 N 00 N