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
110790/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
20241210,160749,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5790,-10,5,-0.17,51677960,8940,86.04,5720,5900,5710,7540,4060,5800,5780.53,0.45,0,-2440,6373,6086,5903,5616,5433,5995,5525,117,1740,500,4170,10,1,23430960,1357,5.61,0.34,12,0.04,1032.00,17179.00,8910,20240624,-35.02,5710,20241210,1.40,8910,-35.02,20240624,5710,1.40,20241210,8910,-35.02,20240624,5710,1.40,20241210,0.52,N,110790,500,117 억,,106390,N,N,1,N,00,N
20241210,150750,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5790,-10,5,-0.17,50057250,8660,83.35,5720,5900,5710,7540,4060,5800,5780.28,0.45,0,-2461,6373,6086,5903,5616,5433,5995,5525,117,1740,500,4170,10,1,23430960,1357,5.61,0.34,12,0.04,1032.00,17179.00,8910,20240624,-35.02,5710,20241210,1.40,8910,-35.02,20240624,5710,1.40,20241210,8910,-35.02,20240624,5710,1.40,20241210,0.52,N,110790,500,117 억,,106390,N,N,0,N,00,N
20241210,140750,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5790,-10,5,-0.17,39736850,6868,66.10,5720,5900,5720,7540,4060,5800,5785.80,0.45,0,-2218,6373,6086,5903,5616,5433,5995,5525,117,1740,500,4170,10,1,23430960,1357,5.61,0.34,12,0.03,1032.00,17179.00,8910,20240624,-35.02,5720,20241210,1.22,8910,-35.02,20240624,5720,1.22,20241210,8910,-35.02,20240624,5720,1.22,20241210,0.52,N,110790,500,117 억,,106390,N,N,0,N,00,N
20241210,130749,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5820,20,2,0.34,37823240,6538,62.93,5720,5900,5720,7540,4060,5800,5785.14,0.45,0,-2167,6373,6086,5903,5616,5433,5995,5525,117,1740,500,4170,10,1,23430960,1364,5.64,0.34,12,0.03,1032.00,17179.00,8910,20240624,-34.68,5720,20241210,1.75,8910,-34.68,20240624,5720,1.75,20241210,8910,-34.68,20240624,5720,1.75,20241210,0.52,N,110790,500,117 억,,106390,N,N,0,N,00,N
20241210,120749,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5850,50,2,0.86,37445190,6473,62.30,5720,5900,5720,7540,4060,5800,5784.83,0.45,0,-2135,6373,6086,5903,5616,5433,5995,5525,117,1740,500,4170,10,1,23430960,1371,5.67,0.34,12,0.03,1032.00,17179.00,8910,20240624,-34.34,5720,20241210,2.27,8910,-34.34,20240624,5720,2.27,20241210,8910,-34.34,20240624,5720,2.27,20241210,0.52,N,110790,500,117 억,,106390,N,N,0,N,00,N
20241210,110749,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5830,30,2,0.52,31624790,5475,52.69,5720,5900,5720,7540,4060,5800,5776.22,0.45,0,-1349,6373,6086,5903,5616,5433,5995,5525,117,1740,500,4170,10,1,23430960,1366,5.65,0.34,12,0.02,1032.00,17179.00,8910,20240624,-34.57,5720,20241210,1.92,8910,-34.57,20240624,5720,1.92,20241210,8910,-34.57,20240624,5720,1.92,20241210,0.52,N,110790,500,117 억,,106390,N,N,0,N,00,N
20241210,100749,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5840,40,2,0.69,22840720,3962,38.13,5720,5900,5720,7540,4060,5800,5764.95,0.45,0,-1060,6373,6086,5903,5616,5433,5995,5525,117,1740,500,4170,10,1,23430960,1368,5.66,0.34,12,0.02,1032.00,17179.00,8910,20240624,-34.46,5720,20241210,2.10,8910,-34.46,20240624,5720,2.10,20241210,8910,-34.46,20240624,5720,2.10,20241210,0.52,N,110790,500,117 억,,106390,N,N,0,N,00,N
20241210,090754,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5820,20,2,0.34,10775170,1879,18.08,5720,5860,5720,7540,4060,5800,5734.52,0.45,0,-12,6373,6086,5903,5616,5433,5995,5525,117,1740,500,4170,10,1,23430960,1364,5.64,0.34,12,0.01,1032.00,17179.00,8910,20240624,-34.68,5720,20241210,1.75,8910,-34.68,20240624,5720,1.75,20241210,8910,-34.68,20240624,5720,1.75,20241210,0.52,N,110790,500,117 억,,106390,N,N,0,N,00,N
20241209,160747,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5800,-270,5,-4.45,61699040,10390,987.64,6060,6190,5720,7890,4250,6070,5938.43,0.46,0,-878,6310,6190,6130,6010,5950,6160,5980,117,1820,500,4370,10,1,23430960,1359,5.62,0.34,12,0.04,1032.00,17179.00,8910,20240624,-34.90,5720,20241209,1.40,8910,-34.90,20240624,5720,1.40,20241209,8910,-34.90,20240624,5720,1.40,20241209,0.52,N,110790,500,117 억,,107272,N,N,0,N,00,N
20241209,150747,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5860,-210,5,-3.46,55794040,9372,890.87,6060,6190,5720,7890,4250,6070,5953.27,0.46,0,-703,6310,6190,6130,6010,5950,6160,5980,117,1820,500,4370,10,1,23430960,1373,5.68,0.34,12,0.04,1032.00,17179.00,8910,20240624,-34.23,5720,20241209,2.45,8910,-34.23,20240624,5720,2.45,20241209,8910,-34.23,20240624,5720,2.45,20241209,0.52,N,110790,500,117 억,,107272,N,N,0,N,00,N
20241209,140748,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5990,-80,5,-1.32,29257330,4851,461.12,6060,6190,5990,7890,4250,6070,6031.20,0.46,0,-566,6310,6190,6130,6010,5950,6160,5980,117,1820,500,4370,10,1,23430960,1404,5.80,0.35,12,0.02,1032.00,17179.00,8910,20240624,-32.77,5990,20241209,0.00,8910,-32.77,20240624,5990,0.00,20241209,8910,-32.77,20240624,5990,0.00,20241209,0.52,N,110790,500,117 억,,107272,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 160749 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5790 -10 5 -0.17 51677960 8940 86.04 5720 5900 5710 7540 4060 5800 5780.53 0.45 0 -2440 6373 6086 5903 5616 5433 5995 5525 117 1740 500 4170 10 1 23430960 1357 5.61 0.34 12 0.04 1032.00 17179.00 8910 20240624 -35.02 5710 20241210 1.40 8910 -35.02 20240624 5710 1.40 20241210 8910 -35.02 20240624 5710 1.40 20241210 0.52 N 110790 500 117 억 106390 N N 1 N 00 N
3 20241210 150750 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5790 -10 5 -0.17 50057250 8660 83.35 5720 5900 5710 7540 4060 5800 5780.28 0.45 0 -2461 6373 6086 5903 5616 5433 5995 5525 117 1740 500 4170 10 1 23430960 1357 5.61 0.34 12 0.04 1032.00 17179.00 8910 20240624 -35.02 5710 20241210 1.40 8910 -35.02 20240624 5710 1.40 20241210 8910 -35.02 20240624 5710 1.40 20241210 0.52 N 110790 500 117 억 106390 N N 0 N 00 N
4 20241210 140750 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5790 -10 5 -0.17 39736850 6868 66.10 5720 5900 5720 7540 4060 5800 5785.80 0.45 0 -2218 6373 6086 5903 5616 5433 5995 5525 117 1740 500 4170 10 1 23430960 1357 5.61 0.34 12 0.03 1032.00 17179.00 8910 20240624 -35.02 5720 20241210 1.22 8910 -35.02 20240624 5720 1.22 20241210 8910 -35.02 20240624 5720 1.22 20241210 0.52 N 110790 500 117 억 106390 N N 0 N 00 N
5 20241210 130749 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5820 20 2 0.34 37823240 6538 62.93 5720 5900 5720 7540 4060 5800 5785.14 0.45 0 -2167 6373 6086 5903 5616 5433 5995 5525 117 1740 500 4170 10 1 23430960 1364 5.64 0.34 12 0.03 1032.00 17179.00 8910 20240624 -34.68 5720 20241210 1.75 8910 -34.68 20240624 5720 1.75 20241210 8910 -34.68 20240624 5720 1.75 20241210 0.52 N 110790 500 117 억 106390 N N 0 N 00 N
6 20241210 120749 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5850 50 2 0.86 37445190 6473 62.30 5720 5900 5720 7540 4060 5800 5784.83 0.45 0 -2135 6373 6086 5903 5616 5433 5995 5525 117 1740 500 4170 10 1 23430960 1371 5.67 0.34 12 0.03 1032.00 17179.00 8910 20240624 -34.34 5720 20241210 2.27 8910 -34.34 20240624 5720 2.27 20241210 8910 -34.34 20240624 5720 2.27 20241210 0.52 N 110790 500 117 억 106390 N N 0 N 00 N
7 20241210 110749 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5830 30 2 0.52 31624790 5475 52.69 5720 5900 5720 7540 4060 5800 5776.22 0.45 0 -1349 6373 6086 5903 5616 5433 5995 5525 117 1740 500 4170 10 1 23430960 1366 5.65 0.34 12 0.02 1032.00 17179.00 8910 20240624 -34.57 5720 20241210 1.92 8910 -34.57 20240624 5720 1.92 20241210 8910 -34.57 20240624 5720 1.92 20241210 0.52 N 110790 500 117 억 106390 N N 0 N 00 N
8 20241210 100749 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5840 40 2 0.69 22840720 3962 38.13 5720 5900 5720 7540 4060 5800 5764.95 0.45 0 -1060 6373 6086 5903 5616 5433 5995 5525 117 1740 500 4170 10 1 23430960 1368 5.66 0.34 12 0.02 1032.00 17179.00 8910 20240624 -34.46 5720 20241210 2.10 8910 -34.46 20240624 5720 2.10 20241210 8910 -34.46 20240624 5720 2.10 20241210 0.52 N 110790 500 117 억 106390 N N 0 N 00 N
9 20241210 090754 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5820 20 2 0.34 10775170 1879 18.08 5720 5860 5720 7540 4060 5800 5734.52 0.45 0 -12 6373 6086 5903 5616 5433 5995 5525 117 1740 500 4170 10 1 23430960 1364 5.64 0.34 12 0.01 1032.00 17179.00 8910 20240624 -34.68 5720 20241210 1.75 8910 -34.68 20240624 5720 1.75 20241210 8910 -34.68 20240624 5720 1.75 20241210 0.52 N 110790 500 117 억 106390 N N 0 N 00 N
10 20241209 160747 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5800 -270 5 -4.45 61699040 10390 987.64 6060 6190 5720 7890 4250 6070 5938.43 0.46 0 -878 6310 6190 6130 6010 5950 6160 5980 117 1820 500 4370 10 1 23430960 1359 5.62 0.34 12 0.04 1032.00 17179.00 8910 20240624 -34.90 5720 20241209 1.40 8910 -34.90 20240624 5720 1.40 20241209 8910 -34.90 20240624 5720 1.40 20241209 0.52 N 110790 500 117 억 107272 N N 0 N 00 N
11 20241209 150747 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5860 -210 5 -3.46 55794040 9372 890.87 6060 6190 5720 7890 4250 6070 5953.27 0.46 0 -703 6310 6190 6130 6010 5950 6160 5980 117 1820 500 4370 10 1 23430960 1373 5.68 0.34 12 0.04 1032.00 17179.00 8910 20240624 -34.23 5720 20241209 2.45 8910 -34.23 20240624 5720 2.45 20241209 8910 -34.23 20240624 5720 2.45 20241209 0.52 N 110790 500 117 억 107272 N N 0 N 00 N
12 20241209 140748 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5990 -80 5 -1.32 29257330 4851 461.12 6060 6190 5990 7890 4250 6070 6031.20 0.46 0 -566 6310 6190 6130 6010 5950 6160 5980 117 1820 500 4370 10 1 23430960 1404 5.80 0.35 12 0.02 1032.00 17179.00 8910 20240624 -32.77 5990 20241209 0.00 8910 -32.77 20240624 5990 0.00 20241209 8910 -32.77 20240624 5990 0.00 20241209 0.52 N 110790 500 117 억 107272 N N 0 N 00 N