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
109670/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
20241210,160747,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,7320,430,2,6.24,254294580,35505,45.19,6710,7350,6710,8950,4830,6890,7161.95,1.38,0,12927,7930,7410,6960,6440,5990,7185,6215,29,2060,500,4270,10,1,5836602,427,-9.85,0.78,12,0.61,-743.00,9400.00,51500,20231226,-85.79,6510,20241209,12.44,40950,-82.12,20240605,6510,12.44,20241209,51500,-85.79,20231226,6510,12.44,20241209,1.62,N,109670,500,29 억,,80790,N,N,0,N,01,N
20241210,150748,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,7230,340,2,4.93,197762740,27757,35.33,6710,7350,6710,8950,4830,6890,7124.79,1.38,0,11699,7930,7410,6960,6440,5990,7185,6215,29,2060,500,4270,10,1,5836602,422,-9.73,0.77,12,0.48,-743.00,9400.00,51500,20231226,-85.96,6510,20241209,11.06,40950,-82.34,20240605,6510,11.06,20241209,51500,-85.96,20231226,6510,11.06,20241209,1.62,N,109670,500,29 억,,80790,N,N,0,N,01,N
20241210,140748,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,7190,300,2,4.35,175156380,24620,31.34,6710,7350,6710,8950,4830,6890,7114.39,1.38,0,9639,7930,7410,6960,6440,5990,7185,6215,29,2060,500,4270,10,1,5836602,420,-9.68,0.76,12,0.42,-743.00,9400.00,51500,20231226,-86.04,6510,20241209,10.45,40950,-82.44,20240605,6510,10.45,20241209,51500,-86.04,20231226,6510,10.45,20241209,1.62,N,109670,500,29 억,,80790,N,N,0,N,01,N
20241210,130748,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,7150,260,2,3.77,156776690,22048,28.06,6710,7350,6710,8950,4830,6890,7110.70,1.38,0,8251,7930,7410,6960,6440,5990,7185,6215,29,2060,500,4270,10,1,5836602,417,-9.62,0.76,12,0.38,-743.00,9400.00,51500,20231226,-86.12,6510,20241209,9.83,40950,-82.54,20240605,6510,9.83,20241209,51500,-86.12,20231226,6510,9.83,20241209,1.62,N,109670,500,29 억,,80790,N,N,0,N,01,N
20241210,120747,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,7180,290,2,4.21,144946690,20393,25.96,6710,7350,6710,8950,4830,6890,7107.67,1.38,0,7299,7930,7410,6960,6440,5990,7185,6215,29,2060,500,4270,10,1,5836602,419,-9.66,0.76,12,0.35,-743.00,9400.00,51500,20231226,-86.06,6510,20241209,10.29,40950,-82.47,20240605,6510,10.29,20241209,51500,-86.06,20231226,6510,10.29,20241209,1.62,N,109670,500,29 억,,80790,N,N,0,N,01,N
20241210,110747,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,7160,270,2,3.92,116113770,16342,20.80,6710,7350,6710,8950,4830,6890,7105.24,1.38,0,6090,7930,7410,6960,6440,5990,7185,6215,29,2060,500,4270,10,1,5836602,418,-9.64,0.76,12,0.28,-743.00,9400.00,51500,20231226,-86.10,6510,20241209,9.98,40950,-82.52,20240605,6510,9.98,20241209,51500,-86.10,20231226,6510,9.98,20241209,1.62,N,109670,500,29 억,,80790,N,N,0,N,01,N
20241210,100747,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,7170,280,2,4.06,95254310,13424,17.09,6710,7350,6710,8950,4830,6890,7095.82,1.38,0,4737,7930,7410,6960,6440,5990,7185,6215,29,2060,500,4270,10,1,5836602,418,-9.65,0.76,12,0.23,-743.00,9400.00,51500,20231226,-86.08,6510,20241209,10.14,40950,-82.49,20240605,6510,10.14,20241209,51500,-86.08,20231226,6510,10.14,20241209,1.62,N,109670,500,29 억,,80790,N,N,0,N,01,N
20241210,090753,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6930,40,2,0.58,11363970,1652,2.10,6710,7060,6710,8950,4830,6890,6878.92,1.38,0,670,7930,7410,6960,6440,5990,7185,6215,29,2060,500,4270,10,1,5836602,404,-9.33,0.74,12,0.03,-743.00,9400.00,51500,20231226,-86.54,6510,20241209,6.45,40950,-83.08,20240605,6510,6.45,20241209,51500,-86.54,20231226,6510,6.45,20241209,1.62,N,109670,500,29 억,,80790,N,N,0,N,01,N
20241209,160745,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,6890,-640,5,-8.50,530023320,77807,64.44,7480,7480,6510,9780,5280,7530,6811.94,1.24,0,8507,8936,8232,7736,7032,6536,7985,6785,29,2250,500,4660,10,1,5836602,402,-9.27,0.73,12,1.33,-743.00,9400.00,51500,20231226,-86.62,6510,20241209,5.84,40950,-83.17,20240605,6510,5.84,20241209,51500,-86.62,20231226,6510,5.84,20241209,1.62,N,109670,500,29 억,,72446,N,N,0,N,00,N
20241209,150745,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,6680,-850,5,-11.29,487445110,71570,59.28,7480,7480,6510,9780,5280,7530,6810.75,1.24,0,9840,8936,8232,7736,7032,6536,7985,6785,29,2250,500,4660,10,1,5836602,390,-8.99,0.71,12,1.23,-743.00,9400.00,51500,20231226,-87.03,6510,20241209,2.61,40950,-83.69,20240605,6510,2.61,20241209,51500,-87.03,20231226,6510,2.61,20241209,1.62,N,109670,500,29 억,,72446,N,N,0,N,00,N
20241209,140747,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,6750,-780,5,-10.36,441316320,64635,53.53,7480,7480,6510,9780,5280,7530,6827.82,1.24,0,8733,8936,8232,7736,7032,6536,7985,6785,29,2250,500,4660,10,1,5836602,394,-9.08,0.72,12,1.11,-743.00,9400.00,51500,20231226,-86.89,6510,20241209,3.69,40950,-83.52,20240605,6510,3.69,20241209,51500,-86.89,20231226,6510,3.69,20241209,1.62,N,109670,500,29 억,,72446,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 160747 54 100.00 KOSDAQ 섬유.의류 N N N N N 7320 430 2 6.24 254294580 35505 45.19 6710 7350 6710 8950 4830 6890 7161.95 1.38 0 12927 7930 7410 6960 6440 5990 7185 6215 29 2060 500 4270 10 1 5836602 427 -9.85 0.78 12 0.61 -743.00 9400.00 51500 20231226 -85.79 6510 20241209 12.44 40950 -82.12 20240605 6510 12.44 20241209 51500 -85.79 20231226 6510 12.44 20241209 1.62 N 109670 500 29 억 80790 N N 0 N 01 N
3 20241210 150748 54 100.00 KOSDAQ 섬유.의류 N N N N N 7230 340 2 4.93 197762740 27757 35.33 6710 7350 6710 8950 4830 6890 7124.79 1.38 0 11699 7930 7410 6960 6440 5990 7185 6215 29 2060 500 4270 10 1 5836602 422 -9.73 0.77 12 0.48 -743.00 9400.00 51500 20231226 -85.96 6510 20241209 11.06 40950 -82.34 20240605 6510 11.06 20241209 51500 -85.96 20231226 6510 11.06 20241209 1.62 N 109670 500 29 억 80790 N N 0 N 01 N
4 20241210 140748 54 100.00 KOSDAQ 섬유.의류 N N N N N 7190 300 2 4.35 175156380 24620 31.34 6710 7350 6710 8950 4830 6890 7114.39 1.38 0 9639 7930 7410 6960 6440 5990 7185 6215 29 2060 500 4270 10 1 5836602 420 -9.68 0.76 12 0.42 -743.00 9400.00 51500 20231226 -86.04 6510 20241209 10.45 40950 -82.44 20240605 6510 10.45 20241209 51500 -86.04 20231226 6510 10.45 20241209 1.62 N 109670 500 29 억 80790 N N 0 N 01 N
5 20241210 130748 54 100.00 KOSDAQ 섬유.의류 N N N N N 7150 260 2 3.77 156776690 22048 28.06 6710 7350 6710 8950 4830 6890 7110.70 1.38 0 8251 7930 7410 6960 6440 5990 7185 6215 29 2060 500 4270 10 1 5836602 417 -9.62 0.76 12 0.38 -743.00 9400.00 51500 20231226 -86.12 6510 20241209 9.83 40950 -82.54 20240605 6510 9.83 20241209 51500 -86.12 20231226 6510 9.83 20241209 1.62 N 109670 500 29 억 80790 N N 0 N 01 N
6 20241210 120747 54 100.00 KOSDAQ 섬유.의류 N N N N N 7180 290 2 4.21 144946690 20393 25.96 6710 7350 6710 8950 4830 6890 7107.67 1.38 0 7299 7930 7410 6960 6440 5990 7185 6215 29 2060 500 4270 10 1 5836602 419 -9.66 0.76 12 0.35 -743.00 9400.00 51500 20231226 -86.06 6510 20241209 10.29 40950 -82.47 20240605 6510 10.29 20241209 51500 -86.06 20231226 6510 10.29 20241209 1.62 N 109670 500 29 억 80790 N N 0 N 01 N
7 20241210 110747 54 100.00 KOSDAQ 섬유.의류 N N N N N 7160 270 2 3.92 116113770 16342 20.80 6710 7350 6710 8950 4830 6890 7105.24 1.38 0 6090 7930 7410 6960 6440 5990 7185 6215 29 2060 500 4270 10 1 5836602 418 -9.64 0.76 12 0.28 -743.00 9400.00 51500 20231226 -86.10 6510 20241209 9.98 40950 -82.52 20240605 6510 9.98 20241209 51500 -86.10 20231226 6510 9.98 20241209 1.62 N 109670 500 29 억 80790 N N 0 N 01 N
8 20241210 100747 54 100.00 KOSDAQ 섬유.의류 N N N N N 7170 280 2 4.06 95254310 13424 17.09 6710 7350 6710 8950 4830 6890 7095.82 1.38 0 4737 7930 7410 6960 6440 5990 7185 6215 29 2060 500 4270 10 1 5836602 418 -9.65 0.76 12 0.23 -743.00 9400.00 51500 20231226 -86.08 6510 20241209 10.14 40950 -82.49 20240605 6510 10.14 20241209 51500 -86.08 20231226 6510 10.14 20241209 1.62 N 109670 500 29 억 80790 N N 0 N 01 N
9 20241210 090753 54 100.00 KOSDAQ 섬유.의류 N N N N N 6930 40 2 0.58 11363970 1652 2.10 6710 7060 6710 8950 4830 6890 6878.92 1.38 0 670 7930 7410 6960 6440 5990 7185 6215 29 2060 500 4270 10 1 5836602 404 -9.33 0.74 12 0.03 -743.00 9400.00 51500 20231226 -86.54 6510 20241209 6.45 40950 -83.08 20240605 6510 6.45 20241209 51500 -86.54 20231226 6510 6.45 20241209 1.62 N 109670 500 29 억 80790 N N 0 N 01 N
10 20241209 160745 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 6890 -640 5 -8.50 530023320 77807 64.44 7480 7480 6510 9780 5280 7530 6811.94 1.24 0 8507 8936 8232 7736 7032 6536 7985 6785 29 2250 500 4660 10 1 5836602 402 -9.27 0.73 12 1.33 -743.00 9400.00 51500 20231226 -86.62 6510 20241209 5.84 40950 -83.17 20240605 6510 5.84 20241209 51500 -86.62 20231226 6510 5.84 20241209 1.62 N 109670 500 29 억 72446 N N 0 N 00 N
11 20241209 150745 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 6680 -850 5 -11.29 487445110 71570 59.28 7480 7480 6510 9780 5280 7530 6810.75 1.24 0 9840 8936 8232 7736 7032 6536 7985 6785 29 2250 500 4660 10 1 5836602 390 -8.99 0.71 12 1.23 -743.00 9400.00 51500 20231226 -87.03 6510 20241209 2.61 40950 -83.69 20240605 6510 2.61 20241209 51500 -87.03 20231226 6510 2.61 20241209 1.62 N 109670 500 29 억 72446 N N 0 N 00 N
12 20241209 140747 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 6750 -780 5 -10.36 441316320 64635 53.53 7480 7480 6510 9780 5280 7530 6827.82 1.24 0 8733 8936 8232 7736 7032 6536 7985 6785 29 2250 500 4660 10 1 5836602 394 -9.08 0.72 12 1.11 -743.00 9400.00 51500 20231226 -86.89 6510 20241209 3.69 40950 -83.52 20240605 6510 3.69 20241209 51500 -86.89 20231226 6510 3.69 20241209 1.62 N 109670 500 29 억 72446 N N 0 N 00 N