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
098660/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
20241210,160726,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2760,115,2,4.35,66302315,24602,46.60,2680,2775,2570,3435,1855,2645,2695.00,1.15,0,-1697,2825,2735,2570,2480,2315,2780,2525,63,790,500,1850,5,1,12500976,345,17.04,1.09,12,0.20,162.00,2541.00,3650,20241007,-24.38,1760,20240806,56.82,3650,-24.38,20241007,1760,56.82,20240806,3650,-24.38,20241007,1760,56.82,20240806,0.05,N,098660,500,62 억,,143527,N,N,0,N,00,N
20241210,150726,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2740,95,2,3.59,53503745,19937,37.76,2680,2775,2570,3435,1855,2645,2683.64,1.15,0,-763,2825,2735,2570,2480,2315,2780,2525,63,790,500,1850,5,1,12500976,343,16.91,1.08,12,0.16,162.00,2541.00,3650,20241007,-24.93,1760,20240806,55.68,3650,-24.93,20241007,1760,55.68,20240806,3650,-24.93,20241007,1760,55.68,20240806,0.05,N,098660,500,62 억,,143527,N,N,0,N,00,N
20241210,140727,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2670,25,2,0.95,19652805,7519,14.24,2680,2680,2570,3435,1855,2645,2613.75,1.15,0,-918,2825,2735,2570,2480,2315,2780,2525,63,790,500,1850,5,1,12500976,334,16.48,1.05,12,0.06,162.00,2541.00,3650,20241007,-26.85,1760,20240806,51.70,3650,-26.85,20241007,1760,51.70,20240806,3650,-26.85,20241007,1760,51.70,20240806,0.05,N,098660,500,62 억,,143527,N,N,0,N,00,N
20241210,130726,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2580,-65,5,-2.46,8763765,3379,6.40,2680,2680,2570,3435,1855,2645,2593.60,1.15,0,-1091,2825,2735,2570,2480,2315,2780,2525,63,790,500,1850,5,1,12500976,323,15.93,1.02,12,0.03,162.00,2541.00,3650,20241007,-29.32,1760,20240806,46.59,3650,-29.32,20241007,1760,46.59,20240806,3650,-29.32,20241007,1760,46.59,20240806,0.05,N,098660,500,62 억,,143527,N,N,0,N,00,N
20241210,120726,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2590,-55,5,-2.08,8115855,3128,5.92,2680,2680,2570,3435,1855,2645,2594.58,1.15,0,-910,2825,2735,2570,2480,2315,2780,2525,63,790,500,1850,5,1,12500976,324,15.99,1.02,12,0.03,162.00,2541.00,3650,20241007,-29.04,1760,20240806,47.16,3650,-29.04,20241007,1760,47.16,20240806,3650,-29.04,20241007,1760,47.16,20240806,0.05,N,098660,500,62 억,,143527,N,N,0,N,00,N
20241210,110725,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2615,-30,5,-1.13,6073615,2336,4.42,2680,2680,2570,3435,1855,2645,2600.01,1.15,0,-202,2825,2735,2570,2480,2315,2780,2525,63,790,500,1850,5,1,12500976,327,16.14,1.03,12,0.02,162.00,2541.00,3650,20241007,-28.36,1760,20240806,48.58,3650,-28.36,20241007,1760,48.58,20240806,3650,-28.36,20241007,1760,48.58,20240806,0.05,N,098660,500,62 억,,143527,N,N,0,N,00,N
20241210,100726,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2585,-60,5,-2.27,2944005,1129,2.14,2680,2680,2570,3435,1855,2645,2607.62,1.15,0,110,2825,2735,2570,2480,2315,2780,2525,63,790,500,1850,5,1,12500976,323,15.96,1.02,12,0.01,162.00,2541.00,3650,20241007,-29.18,1760,20240806,46.88,3650,-29.18,20241007,1760,46.88,20240806,3650,-29.18,20241007,1760,46.88,20240806,0.05,N,098660,500,62 억,,143527,N,N,0,N,00,N
20241210,090731,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2645,0,3,0.00,1381290,526,1.00,2680,2680,2590,3435,1855,2645,2626.03,1.15,0,329,2825,2735,2570,2480,2315,2780,2525,63,790,500,1850,5,1,12500976,331,16.33,1.04,12,0.00,162.00,2541.00,3650,20241007,-27.53,1760,20240806,50.28,3650,-27.53,20241007,1760,50.28,20240806,3650,-27.53,20241007,1760,50.28,20240806,0.05,N,098660,500,62 억,,143527,N,N,0,N,00,N
20241209,160723,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2645,0,3,0.00,133454115,52796,1025.17,2625,2660,2405,3435,1855,2645,2527.73,1.30,0,-18762,2688,2666,2628,2606,2568,2677,2617,63,790,500,1850,5,1,12500976,331,16.33,1.04,12,0.42,162.00,2541.00,3650,20241007,-27.53,1760,20240806,50.28,3650,-27.53,20241007,1760,50.28,20240806,3650,-27.53,20241007,1760,50.28,20240806,0.05,N,098660,500,62 억,,162201,N,N,0,N,00,N
20241209,150723,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2645,0,3,0.00,116052425,46201,897.11,2625,2645,2405,3435,1855,2645,2511.90,1.30,0,-14467,2688,2666,2628,2606,2568,2677,2617,63,790,500,1850,5,1,12500976,331,16.33,1.04,12,0.37,162.00,2541.00,3650,20241007,-27.53,1760,20240806,50.28,3650,-27.53,20241007,1760,50.28,20240806,3650,-27.53,20241007,1760,50.28,20240806,0.05,N,098660,500,62 억,,162201,N,N,0,N,00,N
20241209,140725,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2525,-120,5,-4.54,96569280,38731,752.06,2625,2630,2405,3435,1855,2645,2493.33,1.30,0,-12155,2688,2666,2628,2606,2568,2677,2617,63,790,500,1850,5,1,12500976,316,15.59,0.99,12,0.31,162.00,2541.00,3650,20241007,-30.82,1760,20240806,43.47,3650,-30.82,20241007,1760,43.47,20240806,3650,-30.82,20241007,1760,43.47,20240806,0.05,N,098660,500,62 억,,162201,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 160726 57 100.00 KOSDAQ 섬유.의류 N N N N N 2760 115 2 4.35 66302315 24602 46.60 2680 2775 2570 3435 1855 2645 2695.00 1.15 0 -1697 2825 2735 2570 2480 2315 2780 2525 63 790 500 1850 5 1 12500976 345 17.04 1.09 12 0.20 162.00 2541.00 3650 20241007 -24.38 1760 20240806 56.82 3650 -24.38 20241007 1760 56.82 20240806 3650 -24.38 20241007 1760 56.82 20240806 0.05 N 098660 500 62 억 143527 N N 0 N 00 N
3 20241210 150726 57 100.00 KOSDAQ 섬유.의류 N N N N N 2740 95 2 3.59 53503745 19937 37.76 2680 2775 2570 3435 1855 2645 2683.64 1.15 0 -763 2825 2735 2570 2480 2315 2780 2525 63 790 500 1850 5 1 12500976 343 16.91 1.08 12 0.16 162.00 2541.00 3650 20241007 -24.93 1760 20240806 55.68 3650 -24.93 20241007 1760 55.68 20240806 3650 -24.93 20241007 1760 55.68 20240806 0.05 N 098660 500 62 억 143527 N N 0 N 00 N
4 20241210 140727 57 100.00 KOSDAQ 섬유.의류 N N N N N 2670 25 2 0.95 19652805 7519 14.24 2680 2680 2570 3435 1855 2645 2613.75 1.15 0 -918 2825 2735 2570 2480 2315 2780 2525 63 790 500 1850 5 1 12500976 334 16.48 1.05 12 0.06 162.00 2541.00 3650 20241007 -26.85 1760 20240806 51.70 3650 -26.85 20241007 1760 51.70 20240806 3650 -26.85 20241007 1760 51.70 20240806 0.05 N 098660 500 62 억 143527 N N 0 N 00 N
5 20241210 130726 57 100.00 KOSDAQ 섬유.의류 N N N N N 2580 -65 5 -2.46 8763765 3379 6.40 2680 2680 2570 3435 1855 2645 2593.60 1.15 0 -1091 2825 2735 2570 2480 2315 2780 2525 63 790 500 1850 5 1 12500976 323 15.93 1.02 12 0.03 162.00 2541.00 3650 20241007 -29.32 1760 20240806 46.59 3650 -29.32 20241007 1760 46.59 20240806 3650 -29.32 20241007 1760 46.59 20240806 0.05 N 098660 500 62 억 143527 N N 0 N 00 N
6 20241210 120726 57 100.00 KOSDAQ 섬유.의류 N N N N N 2590 -55 5 -2.08 8115855 3128 5.92 2680 2680 2570 3435 1855 2645 2594.58 1.15 0 -910 2825 2735 2570 2480 2315 2780 2525 63 790 500 1850 5 1 12500976 324 15.99 1.02 12 0.03 162.00 2541.00 3650 20241007 -29.04 1760 20240806 47.16 3650 -29.04 20241007 1760 47.16 20240806 3650 -29.04 20241007 1760 47.16 20240806 0.05 N 098660 500 62 억 143527 N N 0 N 00 N
7 20241210 110725 57 100.00 KOSDAQ 섬유.의류 N N N N N 2615 -30 5 -1.13 6073615 2336 4.42 2680 2680 2570 3435 1855 2645 2600.01 1.15 0 -202 2825 2735 2570 2480 2315 2780 2525 63 790 500 1850 5 1 12500976 327 16.14 1.03 12 0.02 162.00 2541.00 3650 20241007 -28.36 1760 20240806 48.58 3650 -28.36 20241007 1760 48.58 20240806 3650 -28.36 20241007 1760 48.58 20240806 0.05 N 098660 500 62 억 143527 N N 0 N 00 N
8 20241210 100726 57 100.00 KOSDAQ 섬유.의류 N N N N N 2585 -60 5 -2.27 2944005 1129 2.14 2680 2680 2570 3435 1855 2645 2607.62 1.15 0 110 2825 2735 2570 2480 2315 2780 2525 63 790 500 1850 5 1 12500976 323 15.96 1.02 12 0.01 162.00 2541.00 3650 20241007 -29.18 1760 20240806 46.88 3650 -29.18 20241007 1760 46.88 20240806 3650 -29.18 20241007 1760 46.88 20240806 0.05 N 098660 500 62 억 143527 N N 0 N 00 N
9 20241210 090731 57 100.00 KOSDAQ 섬유.의류 N N N N N 2645 0 3 0.00 1381290 526 1.00 2680 2680 2590 3435 1855 2645 2626.03 1.15 0 329 2825 2735 2570 2480 2315 2780 2525 63 790 500 1850 5 1 12500976 331 16.33 1.04 12 0.00 162.00 2541.00 3650 20241007 -27.53 1760 20240806 50.28 3650 -27.53 20241007 1760 50.28 20240806 3650 -27.53 20241007 1760 50.28 20240806 0.05 N 098660 500 62 억 143527 N N 0 N 00 N
10 20241209 160723 57 100.00 KOSDAQ 섬유.의류 N N N N N 2645 0 3 0.00 133454115 52796 1025.17 2625 2660 2405 3435 1855 2645 2527.73 1.30 0 -18762 2688 2666 2628 2606 2568 2677 2617 63 790 500 1850 5 1 12500976 331 16.33 1.04 12 0.42 162.00 2541.00 3650 20241007 -27.53 1760 20240806 50.28 3650 -27.53 20241007 1760 50.28 20240806 3650 -27.53 20241007 1760 50.28 20240806 0.05 N 098660 500 62 억 162201 N N 0 N 00 N
11 20241209 150723 57 100.00 KOSDAQ 섬유.의류 N N N N N 2645 0 3 0.00 116052425 46201 897.11 2625 2645 2405 3435 1855 2645 2511.90 1.30 0 -14467 2688 2666 2628 2606 2568 2677 2617 63 790 500 1850 5 1 12500976 331 16.33 1.04 12 0.37 162.00 2541.00 3650 20241007 -27.53 1760 20240806 50.28 3650 -27.53 20241007 1760 50.28 20240806 3650 -27.53 20241007 1760 50.28 20240806 0.05 N 098660 500 62 억 162201 N N 0 N 00 N
12 20241209 140725 57 100.00 KOSDAQ 섬유.의류 N N N N N 2525 -120 5 -4.54 96569280 38731 752.06 2625 2630 2405 3435 1855 2645 2493.33 1.30 0 -12155 2688 2666 2628 2606 2568 2677 2617 63 790 500 1850 5 1 12500976 316 15.59 0.99 12 0.31 162.00 2541.00 3650 20241007 -30.82 1760 20240806 43.47 3650 -30.82 20241007 1760 43.47 20240806 3650 -30.82 20241007 1760 43.47 20240806 0.05 N 098660 500 62 억 162201 N N 0 N 00 N