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
083550/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
20241210,160643,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2800,145,2,5.46,80279245,29261,61.28,2600,2805,2600,3450,1860,2655,2743.46,0.49,0,3766,2798,2726,2668,2596,2538,2697,2567,62,795,500,1640,5,1,12374226,346,-9.49,0.27,12,0.24,-295.00,10563.00,5500,20240819,-49.09,2600,20241210,7.69,5500,-49.09,20240819,2600,7.69,20241210,5500,-49.09,20240819,2600,7.69,20241210,2.13,N,083550,500,61 억,,60077,N,N,0,N,00,N
20241210,150644,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2790,135,2,5.08,77413455,28237,59.13,2600,2805,2600,3450,1860,2655,2741.56,0.49,0,3672,2798,2726,2668,2596,2538,2697,2567,62,795,500,1640,5,1,12374226,345,-9.46,0.26,12,0.23,-295.00,10563.00,5500,20240819,-49.27,2600,20241210,7.31,5500,-49.27,20240819,2600,7.31,20241210,5500,-49.27,20240819,2600,7.31,20241210,2.13,N,083550,500,61 억,,60077,N,N,0,N,00,N
20241210,140644,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2775,120,2,4.52,71876480,26256,54.99,2600,2805,2600,3450,1860,2655,2737.53,0.49,0,3946,2798,2726,2668,2596,2538,2697,2567,62,795,500,1640,5,1,12374226,343,-9.41,0.26,12,0.21,-295.00,10563.00,5500,20240819,-49.55,2600,20241210,6.73,5500,-49.55,20240819,2600,6.73,20241210,5500,-49.55,20240819,2600,6.73,20241210,2.13,N,083550,500,61 억,,60077,N,N,0,N,00,N
20241210,130643,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2790,135,2,5.08,65594845,24005,50.27,2600,2800,2600,3450,1860,2655,2732.55,0.49,0,3545,2798,2726,2668,2596,2538,2697,2567,62,795,500,1640,5,1,12374226,345,-9.46,0.26,12,0.19,-295.00,10563.00,5500,20240819,-49.27,2600,20241210,7.31,5500,-49.27,20240819,2600,7.31,20241210,5500,-49.27,20240819,2600,7.31,20241210,2.13,N,083550,500,61 억,,60077,N,N,0,N,00,N
20241210,120644,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2770,115,2,4.33,47718005,17565,36.78,2600,2780,2600,3450,1860,2655,2716.65,0.49,0,3663,2798,2726,2668,2596,2538,2697,2567,62,795,500,1640,5,1,12374226,343,-9.39,0.26,12,0.14,-295.00,10563.00,5500,20240819,-49.64,2600,20241210,6.54,5500,-49.64,20240819,2600,6.54,20241210,5500,-49.64,20240819,2600,6.54,20241210,2.13,N,083550,500,61 억,,60077,N,N,0,N,00,N
20241210,110643,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2725,70,2,2.64,26622190,9905,20.74,2600,2740,2600,3450,1860,2655,2687.75,0.49,0,2494,2798,2726,2668,2596,2538,2697,2567,62,795,500,1640,5,1,12374226,337,-9.24,0.26,12,0.08,-295.00,10563.00,5500,20240819,-50.45,2600,20241210,4.81,5500,-50.45,20240819,2600,4.81,20241210,5500,-50.45,20240819,2600,4.81,20241210,2.13,N,083550,500,61 억,,60077,N,N,0,N,00,N
20241210,100643,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2725,70,2,2.64,25006695,9309,19.49,2600,2740,2600,3450,1860,2655,2686.29,0.49,0,2118,2798,2726,2668,2596,2538,2697,2567,62,795,500,1640,5,1,12374226,337,-9.24,0.26,12,0.08,-295.00,10563.00,5500,20240819,-50.45,2600,20241210,4.81,5500,-50.45,20240819,2600,4.81,20241210,5500,-50.45,20240819,2600,4.81,20241210,2.13,N,083550,500,61 억,,60077,N,N,0,N,00,N
20241210,090648,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2700,45,2,1.69,11086945,4174,8.74,2600,2700,2600,3450,1860,2655,2656.19,0.49,0,146,2798,2726,2668,2596,2538,2697,2567,62,795,500,1640,5,1,12374226,334,-9.15,0.26,12,0.03,-295.00,10563.00,5500,20240819,-50.91,2600,20241210,3.85,5500,-50.91,20240819,2600,3.85,20241210,5500,-50.91,20240819,2600,3.85,20241210,2.13,N,083550,500,61 억,,60077,N,N,0,N,00,N
20241209,160641,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2655,-110,5,-3.98,126823645,47630,136.34,2740,2740,2610,3590,1940,2765,2662.75,0.45,0,3981,2951,2857,2781,2687,2611,2820,2650,62,825,500,1710,5,1,12374226,329,-9.00,0.25,12,0.38,-295.00,10563.00,5500,20240819,-51.73,2610,20241209,1.72,5500,-51.73,20240819,2610,1.72,20241209,5500,-51.73,20240819,2610,1.72,20241209,2.18,N,083550,500,61 억,,56095,N,N,0,N,00,N
20241209,150643,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2660,-105,5,-3.80,117777940,44241,126.64,2740,2740,2610,3590,1940,2765,2662.19,0.45,0,3954,2951,2857,2781,2687,2611,2820,2650,62,825,500,1710,5,1,12374226,329,-9.02,0.25,12,0.36,-295.00,10563.00,5500,20240819,-51.64,2610,20241209,1.92,5500,-51.64,20240819,2610,1.92,20241209,5500,-51.64,20240819,2610,1.92,20241209,2.18,N,083550,500,61 억,,56095,N,N,0,N,00,N
20241209,140643,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2660,-105,5,-3.80,104296355,39149,112.06,2740,2740,2610,3590,1940,2765,2664.09,0.45,0,3022,2951,2857,2781,2687,2611,2820,2650,62,825,500,1710,5,1,12374226,329,-9.02,0.25,12,0.32,-295.00,10563.00,5500,20240819,-51.64,2610,20241209,1.92,5500,-51.64,20240819,2610,1.92,20241209,5500,-51.64,20240819,2610,1.92,20241209,2.18,N,083550,500,61 억,,56095,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 160643 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2800 145 2 5.46 80279245 29261 61.28 2600 2805 2600 3450 1860 2655 2743.46 0.49 0 3766 2798 2726 2668 2596 2538 2697 2567 62 795 500 1640 5 1 12374226 346 -9.49 0.27 12 0.24 -295.00 10563.00 5500 20240819 -49.09 2600 20241210 7.69 5500 -49.09 20240819 2600 7.69 20241210 5500 -49.09 20240819 2600 7.69 20241210 2.13 N 083550 500 61 억 60077 N N 0 N 00 N
3 20241210 150644 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2790 135 2 5.08 77413455 28237 59.13 2600 2805 2600 3450 1860 2655 2741.56 0.49 0 3672 2798 2726 2668 2596 2538 2697 2567 62 795 500 1640 5 1 12374226 345 -9.46 0.26 12 0.23 -295.00 10563.00 5500 20240819 -49.27 2600 20241210 7.31 5500 -49.27 20240819 2600 7.31 20241210 5500 -49.27 20240819 2600 7.31 20241210 2.13 N 083550 500 61 억 60077 N N 0 N 00 N
4 20241210 140644 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2775 120 2 4.52 71876480 26256 54.99 2600 2805 2600 3450 1860 2655 2737.53 0.49 0 3946 2798 2726 2668 2596 2538 2697 2567 62 795 500 1640 5 1 12374226 343 -9.41 0.26 12 0.21 -295.00 10563.00 5500 20240819 -49.55 2600 20241210 6.73 5500 -49.55 20240819 2600 6.73 20241210 5500 -49.55 20240819 2600 6.73 20241210 2.13 N 083550 500 61 억 60077 N N 0 N 00 N
5 20241210 130643 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2790 135 2 5.08 65594845 24005 50.27 2600 2800 2600 3450 1860 2655 2732.55 0.49 0 3545 2798 2726 2668 2596 2538 2697 2567 62 795 500 1640 5 1 12374226 345 -9.46 0.26 12 0.19 -295.00 10563.00 5500 20240819 -49.27 2600 20241210 7.31 5500 -49.27 20240819 2600 7.31 20241210 5500 -49.27 20240819 2600 7.31 20241210 2.13 N 083550 500 61 억 60077 N N 0 N 00 N
6 20241210 120644 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2770 115 2 4.33 47718005 17565 36.78 2600 2780 2600 3450 1860 2655 2716.65 0.49 0 3663 2798 2726 2668 2596 2538 2697 2567 62 795 500 1640 5 1 12374226 343 -9.39 0.26 12 0.14 -295.00 10563.00 5500 20240819 -49.64 2600 20241210 6.54 5500 -49.64 20240819 2600 6.54 20241210 5500 -49.64 20240819 2600 6.54 20241210 2.13 N 083550 500 61 억 60077 N N 0 N 00 N
7 20241210 110643 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2725 70 2 2.64 26622190 9905 20.74 2600 2740 2600 3450 1860 2655 2687.75 0.49 0 2494 2798 2726 2668 2596 2538 2697 2567 62 795 500 1640 5 1 12374226 337 -9.24 0.26 12 0.08 -295.00 10563.00 5500 20240819 -50.45 2600 20241210 4.81 5500 -50.45 20240819 2600 4.81 20241210 5500 -50.45 20240819 2600 4.81 20241210 2.13 N 083550 500 61 억 60077 N N 0 N 00 N
8 20241210 100643 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2725 70 2 2.64 25006695 9309 19.49 2600 2740 2600 3450 1860 2655 2686.29 0.49 0 2118 2798 2726 2668 2596 2538 2697 2567 62 795 500 1640 5 1 12374226 337 -9.24 0.26 12 0.08 -295.00 10563.00 5500 20240819 -50.45 2600 20241210 4.81 5500 -50.45 20240819 2600 4.81 20241210 5500 -50.45 20240819 2600 4.81 20241210 2.13 N 083550 500 61 억 60077 N N 0 N 00 N
9 20241210 090648 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2700 45 2 1.69 11086945 4174 8.74 2600 2700 2600 3450 1860 2655 2656.19 0.49 0 146 2798 2726 2668 2596 2538 2697 2567 62 795 500 1640 5 1 12374226 334 -9.15 0.26 12 0.03 -295.00 10563.00 5500 20240819 -50.91 2600 20241210 3.85 5500 -50.91 20240819 2600 3.85 20241210 5500 -50.91 20240819 2600 3.85 20241210 2.13 N 083550 500 61 억 60077 N N 0 N 00 N
10 20241209 160641 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2655 -110 5 -3.98 126823645 47630 136.34 2740 2740 2610 3590 1940 2765 2662.75 0.45 0 3981 2951 2857 2781 2687 2611 2820 2650 62 825 500 1710 5 1 12374226 329 -9.00 0.25 12 0.38 -295.00 10563.00 5500 20240819 -51.73 2610 20241209 1.72 5500 -51.73 20240819 2610 1.72 20241209 5500 -51.73 20240819 2610 1.72 20241209 2.18 N 083550 500 61 억 56095 N N 0 N 00 N
11 20241209 150643 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2660 -105 5 -3.80 117777940 44241 126.64 2740 2740 2610 3590 1940 2765 2662.19 0.45 0 3954 2951 2857 2781 2687 2611 2820 2650 62 825 500 1710 5 1 12374226 329 -9.02 0.25 12 0.36 -295.00 10563.00 5500 20240819 -51.64 2610 20241209 1.92 5500 -51.64 20240819 2610 1.92 20241209 5500 -51.64 20240819 2610 1.92 20241209 2.18 N 083550 500 61 억 56095 N N 0 N 00 N
12 20241209 140643 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2660 -105 5 -3.80 104296355 39149 112.06 2740 2740 2610 3590 1940 2765 2664.09 0.45 0 3022 2951 2857 2781 2687 2611 2820 2650 62 825 500 1710 5 1 12374226 329 -9.02 0.25 12 0.32 -295.00 10563.00 5500 20240819 -51.64 2610 20241209 1.92 5500 -51.64 20240819 2610 1.92 20241209 5500 -51.64 20240819 2610 1.92 20241209 2.18 N 083550 500 61 억 56095 N N 0 N 00 N