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
065950/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
20241210,160559,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1966,51,2,2.66,117942372,60597,19.32,1905,1980,1905,2485,1341,1915,1946.34,0.23,0,13137,2002,1958,1929,1885,1856,1944,1871,141,570,500,1180,1,1,28231302,555,-12.06,0.74,12,0.21,-163.00,2642.00,4000,20231206,-50.85,1900,20241209,3.47,3750,-47.57,20240819,1900,3.47,20241209,3845,-48.87,20231211,1900,3.47,20241209,6.50,N,065950,500,141 억,,65225,N,N,0,N,00,N
20241210,150601,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1965,50,2,2.61,112497550,57828,18.43,1905,1980,1905,2485,1341,1915,1945.38,0.23,0,13769,2002,1958,1929,1885,1856,1944,1871,141,570,500,1180,1,1,28231302,555,-12.06,0.74,12,0.20,-163.00,2642.00,4000,20231206,-50.88,1900,20241209,3.42,3750,-47.60,20240819,1900,3.42,20241209,3845,-48.89,20231211,1900,3.42,20241209,6.50,N,065950,500,141 억,,65225,N,N,0,N,00,N
20241210,140601,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1960,45,2,2.35,108670459,55880,17.81,1905,1980,1905,2485,1341,1915,1944.71,0.23,0,13604,2002,1958,1929,1885,1856,1944,1871,141,570,500,1180,1,1,28231302,553,-12.02,0.74,12,0.20,-163.00,2642.00,4000,20231206,-51.00,1900,20241209,3.16,3750,-47.73,20240819,1900,3.16,20241209,3845,-49.02,20231211,1900,3.16,20241209,6.50,N,065950,500,141 억,,65225,N,N,0,N,00,N
20241210,130559,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1950,35,2,1.83,90187884,46417,14.80,1905,1980,1905,2485,1341,1915,1942.99,0.23,0,8975,2002,1958,1929,1885,1856,1944,1871,141,570,500,1180,1,1,28231302,551,-11.96,0.74,12,0.16,-163.00,2642.00,4000,20231206,-51.25,1900,20241209,2.63,3750,-48.00,20240819,1900,2.63,20241209,3845,-49.28,20231211,1900,2.63,20241209,6.50,N,065950,500,141 억,,65225,N,N,0,N,00,N
20241210,120600,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1957,42,2,2.19,78933649,40644,12.96,1905,1980,1905,2485,1341,1915,1942.07,0.23,0,10254,2002,1958,1929,1885,1856,1944,1871,141,570,500,1180,1,1,28231302,552,-12.01,0.74,12,0.14,-163.00,2642.00,4000,20231206,-51.08,1900,20241209,3.00,3750,-47.81,20240819,1900,3.00,20241209,3845,-49.10,20231211,1900,3.00,20241209,6.50,N,065950,500,141 억,,65225,N,N,0,N,00,N
20241210,110559,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1959,44,2,2.30,76340486,39318,12.53,1905,1980,1905,2485,1341,1915,1941.62,0.23,0,10853,2002,1958,1929,1885,1856,1944,1871,141,570,500,1180,1,1,28231302,553,-12.02,0.74,12,0.14,-163.00,2642.00,4000,20231206,-51.02,1900,20241209,3.11,3750,-47.76,20240819,1900,3.11,20241209,3845,-49.05,20231211,1900,3.11,20241209,6.50,N,065950,500,141 억,,65225,N,N,0,N,00,N
20241210,100559,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1969,54,2,2.82,72646401,37431,11.93,1905,1980,1905,2485,1341,1915,1940.81,0.23,0,12135,2002,1958,1929,1885,1856,1944,1871,141,570,500,1180,1,1,28231302,556,-12.08,0.75,12,0.13,-163.00,2642.00,4000,20231206,-50.77,1900,20241209,3.63,3750,-47.49,20240819,1900,3.63,20241209,3845,-48.79,20231211,1900,3.63,20241209,6.50,N,065950,500,141 억,,65225,N,N,0,N,00,N
20241210,090603,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1927,12,2,0.63,11866913,6200,1.98,1905,1935,1905,2485,1341,1915,1914.02,0.23,0,2611,2002,1958,1929,1885,1856,1944,1871,141,570,500,1180,1,1,28231302,544,-11.82,0.73,12,0.02,-163.00,2642.00,4000,20231206,-51.82,1900,20241209,1.42,3750,-48.61,20240819,1900,1.42,20241209,3845,-49.88,20231211,1900,1.42,20241209,6.50,N,065950,500,141 억,,65225,N,N,0,N,00,N
20241209,160557,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1915,-60,5,-3.04,597192797,311005,163.99,1973,1973,1900,2565,1383,1975,1920.20,0.40,0,-46637,2043,2008,1980,1945,1917,1995,1932,141,590,500,1220,1,1,28231302,541,-11.75,0.72,12,1.10,-163.00,2642.00,4000,20231206,-52.12,1900,20241209,0.79,3750,-48.93,20240819,1900,0.79,20241209,3845,-50.20,20231211,1900,0.79,20241209,6.51,N,065950,500,141 억,,111761,N,N,0,N,00,N
20241209,150600,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1917,-58,5,-2.94,583841053,304033,160.31,1973,1973,1900,2565,1383,1975,1920.32,0.40,0,-44632,2043,2008,1980,1945,1917,1995,1932,141,590,500,1220,1,1,28231302,541,-11.76,0.73,12,1.08,-163.00,2642.00,4000,20231206,-52.07,1900,20241209,0.89,3750,-48.88,20240819,1900,0.89,20241209,3845,-50.14,20231211,1900,0.89,20241209,6.51,N,065950,500,141 억,,111761,N,N,0,N,00,N
20241209,140559,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1914,-61,5,-3.09,433249626,225125,118.70,1973,1973,1900,2565,1383,1975,1924.48,0.40,0,-21870,2043,2008,1980,1945,1917,1995,1932,141,590,500,1220,1,1,28231302,540,-11.74,0.72,12,0.80,-163.00,2642.00,4000,20231206,-52.15,1900,20241209,0.74,3750,-48.96,20240819,1900,0.74,20241209,3845,-50.22,20231211,1900,0.74,20241209,6.51,N,065950,500,141 억,,111761,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 160559 57 100.00 KOSDAQ 섬유.의류 N N N N N 1966 51 2 2.66 117942372 60597 19.32 1905 1980 1905 2485 1341 1915 1946.34 0.23 0 13137 2002 1958 1929 1885 1856 1944 1871 141 570 500 1180 1 1 28231302 555 -12.06 0.74 12 0.21 -163.00 2642.00 4000 20231206 -50.85 1900 20241209 3.47 3750 -47.57 20240819 1900 3.47 20241209 3845 -48.87 20231211 1900 3.47 20241209 6.50 N 065950 500 141 억 65225 N N 0 N 00 N
3 20241210 150601 57 100.00 KOSDAQ 섬유.의류 N N N N N 1965 50 2 2.61 112497550 57828 18.43 1905 1980 1905 2485 1341 1915 1945.38 0.23 0 13769 2002 1958 1929 1885 1856 1944 1871 141 570 500 1180 1 1 28231302 555 -12.06 0.74 12 0.20 -163.00 2642.00 4000 20231206 -50.88 1900 20241209 3.42 3750 -47.60 20240819 1900 3.42 20241209 3845 -48.89 20231211 1900 3.42 20241209 6.50 N 065950 500 141 억 65225 N N 0 N 00 N
4 20241210 140601 57 100.00 KOSDAQ 섬유.의류 N N N N N 1960 45 2 2.35 108670459 55880 17.81 1905 1980 1905 2485 1341 1915 1944.71 0.23 0 13604 2002 1958 1929 1885 1856 1944 1871 141 570 500 1180 1 1 28231302 553 -12.02 0.74 12 0.20 -163.00 2642.00 4000 20231206 -51.00 1900 20241209 3.16 3750 -47.73 20240819 1900 3.16 20241209 3845 -49.02 20231211 1900 3.16 20241209 6.50 N 065950 500 141 억 65225 N N 0 N 00 N
5 20241210 130559 57 100.00 KOSDAQ 섬유.의류 N N N N N 1950 35 2 1.83 90187884 46417 14.80 1905 1980 1905 2485 1341 1915 1942.99 0.23 0 8975 2002 1958 1929 1885 1856 1944 1871 141 570 500 1180 1 1 28231302 551 -11.96 0.74 12 0.16 -163.00 2642.00 4000 20231206 -51.25 1900 20241209 2.63 3750 -48.00 20240819 1900 2.63 20241209 3845 -49.28 20231211 1900 2.63 20241209 6.50 N 065950 500 141 억 65225 N N 0 N 00 N
6 20241210 120600 57 100.00 KOSDAQ 섬유.의류 N N N N N 1957 42 2 2.19 78933649 40644 12.96 1905 1980 1905 2485 1341 1915 1942.07 0.23 0 10254 2002 1958 1929 1885 1856 1944 1871 141 570 500 1180 1 1 28231302 552 -12.01 0.74 12 0.14 -163.00 2642.00 4000 20231206 -51.08 1900 20241209 3.00 3750 -47.81 20240819 1900 3.00 20241209 3845 -49.10 20231211 1900 3.00 20241209 6.50 N 065950 500 141 억 65225 N N 0 N 00 N
7 20241210 110559 57 100.00 KOSDAQ 섬유.의류 N N N N N 1959 44 2 2.30 76340486 39318 12.53 1905 1980 1905 2485 1341 1915 1941.62 0.23 0 10853 2002 1958 1929 1885 1856 1944 1871 141 570 500 1180 1 1 28231302 553 -12.02 0.74 12 0.14 -163.00 2642.00 4000 20231206 -51.02 1900 20241209 3.11 3750 -47.76 20240819 1900 3.11 20241209 3845 -49.05 20231211 1900 3.11 20241209 6.50 N 065950 500 141 억 65225 N N 0 N 00 N
8 20241210 100559 57 100.00 KOSDAQ 섬유.의류 N N N N N 1969 54 2 2.82 72646401 37431 11.93 1905 1980 1905 2485 1341 1915 1940.81 0.23 0 12135 2002 1958 1929 1885 1856 1944 1871 141 570 500 1180 1 1 28231302 556 -12.08 0.75 12 0.13 -163.00 2642.00 4000 20231206 -50.77 1900 20241209 3.63 3750 -47.49 20240819 1900 3.63 20241209 3845 -48.79 20231211 1900 3.63 20241209 6.50 N 065950 500 141 억 65225 N N 0 N 00 N
9 20241210 090603 57 100.00 KOSDAQ 섬유.의류 N N N N N 1927 12 2 0.63 11866913 6200 1.98 1905 1935 1905 2485 1341 1915 1914.02 0.23 0 2611 2002 1958 1929 1885 1856 1944 1871 141 570 500 1180 1 1 28231302 544 -11.82 0.73 12 0.02 -163.00 2642.00 4000 20231206 -51.82 1900 20241209 1.42 3750 -48.61 20240819 1900 1.42 20241209 3845 -49.88 20231211 1900 1.42 20241209 6.50 N 065950 500 141 억 65225 N N 0 N 00 N
10 20241209 160557 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1915 -60 5 -3.04 597192797 311005 163.99 1973 1973 1900 2565 1383 1975 1920.20 0.40 0 -46637 2043 2008 1980 1945 1917 1995 1932 141 590 500 1220 1 1 28231302 541 -11.75 0.72 12 1.10 -163.00 2642.00 4000 20231206 -52.12 1900 20241209 0.79 3750 -48.93 20240819 1900 0.79 20241209 3845 -50.20 20231211 1900 0.79 20241209 6.51 N 065950 500 141 억 111761 N N 0 N 00 N
11 20241209 150600 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1917 -58 5 -2.94 583841053 304033 160.31 1973 1973 1900 2565 1383 1975 1920.32 0.40 0 -44632 2043 2008 1980 1945 1917 1995 1932 141 590 500 1220 1 1 28231302 541 -11.76 0.73 12 1.08 -163.00 2642.00 4000 20231206 -52.07 1900 20241209 0.89 3750 -48.88 20240819 1900 0.89 20241209 3845 -50.14 20231211 1900 0.89 20241209 6.51 N 065950 500 141 억 111761 N N 0 N 00 N
12 20241209 140559 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1914 -61 5 -3.09 433249626 225125 118.70 1973 1973 1900 2565 1383 1975 1924.48 0.40 0 -21870 2043 2008 1980 1945 1917 1995 1932 141 590 500 1220 1 1 28231302 540 -11.74 0.72 12 0.80 -163.00 2642.00 4000 20231206 -52.15 1900 20241209 0.74 3750 -48.96 20240819 1900 0.74 20241209 3845 -50.22 20231211 1900 0.74 20241209 6.51 N 065950 500 141 억 111761 N N 0 N 00 N