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
065060/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
20241210,160554,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,225,11,2,5.14,39304877,179184,78.16,213,227,213,278,150,214,219.35,0.63,0,37824,232,222,216,206,200,220,204,540,64,500,140,1,1,108008044,243,-6.82,0.47,12,0.17,-33.00,474.00,664,20231201,-66.11,210,20241209,7.14,637,-64.68,20240103,210,7.14,20241209,637,-64.68,20240103,210,7.14,20241209,0.00,N,065060,500,540 억,,682005,N,N,0,N,00,N
20241210,150555,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,222,8,2,3.74,37427600,170838,74.52,213,227,213,278,150,214,219.08,0.63,0,37921,232,222,216,206,200,220,204,540,64,500,140,1,1,108008044,240,-6.73,0.47,12,0.16,-33.00,474.00,664,20231201,-66.57,210,20241209,5.71,637,-65.15,20240103,210,5.71,20241209,637,-65.15,20240103,210,5.71,20241209,0.00,N,065060,500,540 억,,682005,N,N,0,N,00,N
20241210,140555,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,220,6,2,2.80,34029180,155572,67.86,213,227,213,278,150,214,218.74,0.63,0,33935,232,222,216,206,200,220,204,540,64,500,140,1,1,108008044,238,-6.67,0.46,12,0.14,-33.00,474.00,664,20231201,-66.87,210,20241209,4.76,637,-65.46,20240103,210,4.76,20241209,637,-65.46,20240103,210,4.76,20241209,0.00,N,065060,500,540 억,,682005,N,N,0,N,00,N
20241210,130554,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,219,5,2,2.34,28820229,131566,57.39,213,227,213,278,150,214,219.06,0.63,0,34099,232,222,216,206,200,220,204,540,64,500,140,1,1,108008044,237,-6.64,0.46,12,0.12,-33.00,474.00,664,20231201,-67.02,210,20241209,4.29,637,-65.62,20240103,210,4.29,20241209,637,-65.62,20240103,210,4.29,20241209,0.00,N,065060,500,540 억,,682005,N,N,0,N,00,N
20241210,120555,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,221,7,2,3.27,24747643,113024,49.30,213,227,213,278,150,214,218.96,0.63,0,26087,232,222,216,206,200,220,204,540,64,500,140,1,1,108008044,239,-6.70,0.47,12,0.10,-33.00,474.00,664,20231201,-66.72,210,20241209,5.24,637,-65.31,20240103,210,5.24,20241209,637,-65.31,20240103,210,5.24,20241209,0.00,N,065060,500,540 억,,682005,N,N,0,N,00,N
20241210,110553,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,221,7,2,3.27,23440790,107099,46.72,213,227,213,278,150,214,218.87,0.63,0,23908,232,222,216,206,200,220,204,540,64,500,140,1,1,108008044,239,-6.70,0.47,12,0.10,-33.00,474.00,664,20231201,-66.72,210,20241209,5.24,637,-65.31,20240103,210,5.24,20241209,637,-65.31,20240103,210,5.24,20241209,0.00,N,065060,500,540 억,,682005,N,N,0,N,00,N
20241210,100554,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,223,9,2,4.21,12770921,59029,25.75,213,225,213,278,150,214,216.35,0.63,0,15631,232,222,216,206,200,220,204,540,64,500,140,1,1,108008044,241,-6.76,0.47,12,0.05,-33.00,474.00,664,20231201,-66.42,210,20241209,6.19,637,-64.99,20240103,210,6.19,20241209,637,-64.99,20240103,210,6.19,20241209,0.00,N,065060,500,540 억,,682005,N,N,0,N,00,N
20241210,090558,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,214,0,3,0.00,4783736,22354,9.75,213,215,213,278,150,214,214.00,0.63,0,11816,232,222,216,206,200,220,204,540,64,500,140,1,1,108008044,231,-6.48,0.45,12,0.02,-33.00,474.00,664,20231201,-67.77,210,20241209,1.90,637,-66.41,20240103,210,1.90,20241209,637,-66.41,20240103,210,1.90,20241209,0.00,N,065060,500,540 억,,682005,N,N,0,N,00,N
20241209,160552,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,214,-15,5,-6.55,48724259,224608,257.64,216,226,210,297,161,229,216.93,0.63,0,-712,236,232,228,224,220,230,222,540,68,500,160,1,1,108008044,231,-6.48,0.45,12,0.21,-33.00,474.00,664,20231201,-67.77,210,20241209,1.90,637,-66.41,20240103,210,1.90,20241209,637,-66.41,20240103,210,1.90,20241209,0.00,N,065060,500,540 억,,682717,N,N,0,N,00,N
20241209,150555,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,216,-13,5,-5.68,38441200,176381,202.32,216,226,210,297,161,229,217.94,0.63,0,10929,236,232,228,224,220,230,222,540,68,500,160,1,1,108008044,233,-6.55,0.46,12,0.16,-33.00,474.00,664,20231201,-67.47,210,20241209,2.86,637,-66.09,20240103,210,2.86,20241209,637,-66.09,20240103,210,2.86,20241209,0.00,N,065060,500,540 억,,682717,N,N,0,N,00,N
20241209,140554,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,217,-12,5,-5.24,28061784,127854,146.66,216,226,216,297,161,229,219.48,0.63,0,945,236,232,228,224,220,230,222,540,68,500,160,1,1,108008044,234,-6.58,0.46,12,0.12,-33.00,474.00,664,20231201,-67.32,216,20241209,0.46,637,-65.93,20240103,216,0.46,20241209,637,-65.93,20240103,216,0.46,20241209,0.00,N,065060,500,540 억,,682717,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 160554 57 100.00 KOSDAQ 섬유.의류 N N N N N 225 11 2 5.14 39304877 179184 78.16 213 227 213 278 150 214 219.35 0.63 0 37824 232 222 216 206 200 220 204 540 64 500 140 1 1 108008044 243 -6.82 0.47 12 0.17 -33.00 474.00 664 20231201 -66.11 210 20241209 7.14 637 -64.68 20240103 210 7.14 20241209 637 -64.68 20240103 210 7.14 20241209 0.00 N 065060 500 540 억 682005 N N 0 N 00 N
3 20241210 150555 57 100.00 KOSDAQ 섬유.의류 N N N N N 222 8 2 3.74 37427600 170838 74.52 213 227 213 278 150 214 219.08 0.63 0 37921 232 222 216 206 200 220 204 540 64 500 140 1 1 108008044 240 -6.73 0.47 12 0.16 -33.00 474.00 664 20231201 -66.57 210 20241209 5.71 637 -65.15 20240103 210 5.71 20241209 637 -65.15 20240103 210 5.71 20241209 0.00 N 065060 500 540 억 682005 N N 0 N 00 N
4 20241210 140555 57 100.00 KOSDAQ 섬유.의류 N N N N N 220 6 2 2.80 34029180 155572 67.86 213 227 213 278 150 214 218.74 0.63 0 33935 232 222 216 206 200 220 204 540 64 500 140 1 1 108008044 238 -6.67 0.46 12 0.14 -33.00 474.00 664 20231201 -66.87 210 20241209 4.76 637 -65.46 20240103 210 4.76 20241209 637 -65.46 20240103 210 4.76 20241209 0.00 N 065060 500 540 억 682005 N N 0 N 00 N
5 20241210 130554 57 100.00 KOSDAQ 섬유.의류 N N N N N 219 5 2 2.34 28820229 131566 57.39 213 227 213 278 150 214 219.06 0.63 0 34099 232 222 216 206 200 220 204 540 64 500 140 1 1 108008044 237 -6.64 0.46 12 0.12 -33.00 474.00 664 20231201 -67.02 210 20241209 4.29 637 -65.62 20240103 210 4.29 20241209 637 -65.62 20240103 210 4.29 20241209 0.00 N 065060 500 540 억 682005 N N 0 N 00 N
6 20241210 120555 57 100.00 KOSDAQ 섬유.의류 N N N N N 221 7 2 3.27 24747643 113024 49.30 213 227 213 278 150 214 218.96 0.63 0 26087 232 222 216 206 200 220 204 540 64 500 140 1 1 108008044 239 -6.70 0.47 12 0.10 -33.00 474.00 664 20231201 -66.72 210 20241209 5.24 637 -65.31 20240103 210 5.24 20241209 637 -65.31 20240103 210 5.24 20241209 0.00 N 065060 500 540 억 682005 N N 0 N 00 N
7 20241210 110553 57 100.00 KOSDAQ 섬유.의류 N N N N N 221 7 2 3.27 23440790 107099 46.72 213 227 213 278 150 214 218.87 0.63 0 23908 232 222 216 206 200 220 204 540 64 500 140 1 1 108008044 239 -6.70 0.47 12 0.10 -33.00 474.00 664 20231201 -66.72 210 20241209 5.24 637 -65.31 20240103 210 5.24 20241209 637 -65.31 20240103 210 5.24 20241209 0.00 N 065060 500 540 억 682005 N N 0 N 00 N
8 20241210 100554 57 100.00 KOSDAQ 섬유.의류 N N N N N 223 9 2 4.21 12770921 59029 25.75 213 225 213 278 150 214 216.35 0.63 0 15631 232 222 216 206 200 220 204 540 64 500 140 1 1 108008044 241 -6.76 0.47 12 0.05 -33.00 474.00 664 20231201 -66.42 210 20241209 6.19 637 -64.99 20240103 210 6.19 20241209 637 -64.99 20240103 210 6.19 20241209 0.00 N 065060 500 540 억 682005 N N 0 N 00 N
9 20241210 090558 57 100.00 KOSDAQ 섬유.의류 N N N N N 214 0 3 0.00 4783736 22354 9.75 213 215 213 278 150 214 214.00 0.63 0 11816 232 222 216 206 200 220 204 540 64 500 140 1 1 108008044 231 -6.48 0.45 12 0.02 -33.00 474.00 664 20231201 -67.77 210 20241209 1.90 637 -66.41 20240103 210 1.90 20241209 637 -66.41 20240103 210 1.90 20241209 0.00 N 065060 500 540 억 682005 N N 0 N 00 N
10 20241209 160552 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 214 -15 5 -6.55 48724259 224608 257.64 216 226 210 297 161 229 216.93 0.63 0 -712 236 232 228 224 220 230 222 540 68 500 160 1 1 108008044 231 -6.48 0.45 12 0.21 -33.00 474.00 664 20231201 -67.77 210 20241209 1.90 637 -66.41 20240103 210 1.90 20241209 637 -66.41 20240103 210 1.90 20241209 0.00 N 065060 500 540 억 682717 N N 0 N 00 N
11 20241209 150555 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 216 -13 5 -5.68 38441200 176381 202.32 216 226 210 297 161 229 217.94 0.63 0 10929 236 232 228 224 220 230 222 540 68 500 160 1 1 108008044 233 -6.55 0.46 12 0.16 -33.00 474.00 664 20231201 -67.47 210 20241209 2.86 637 -66.09 20240103 210 2.86 20241209 637 -66.09 20240103 210 2.86 20241209 0.00 N 065060 500 540 억 682717 N N 0 N 00 N
12 20241209 140554 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 217 -12 5 -5.24 28061784 127854 146.66 216 226 216 297 161 229 219.48 0.63 0 945 236 232 228 224 220 230 222 540 68 500 160 1 1 108008044 234 -6.58 0.46 12 0.12 -33.00 474.00 664 20231201 -67.32 216 20241209 0.46 637 -65.93 20240103 216 0.46 20241209 637 -65.93 20240103 216 0.46 20241209 0.00 N 065060 500 540 억 682717 N N 0 N 00 N