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
130500/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
20241210,160814,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2400,155,2,6.90,115440180,49224,57.96,2245,2405,2245,2915,1575,2245,2345.20,1.89,0,18416,2501,2372,2306,2177,2111,2340,2145,73,670,500,1430,5,1,14545052,349,16.22,0.44,12,0.34,148.00,5394.00,5140,20240820,-53.31,2240,20241209,7.14,5140,-53.31,20240820,2240,7.14,20241209,5140,-53.31,20240820,2240,7.14,20241209,2.38,N,130500,500,72 억,,274300,N,N,0,N,00,N
20241210,150815,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2400,155,2,6.90,112545805,48018,56.54,2245,2405,2245,2915,1575,2245,2343.83,1.89,0,18671,2501,2372,2306,2177,2111,2340,2145,73,670,500,1430,5,1,14545052,349,16.22,0.44,12,0.33,148.00,5394.00,5140,20240820,-53.31,2240,20241209,7.14,5140,-53.31,20240820,2240,7.14,20241209,5140,-53.31,20240820,2240,7.14,20241209,2.38,N,130500,500,72 억,,274300,N,N,0,N,00,N
20241210,140815,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2400,155,2,6.90,106055785,45292,53.33,2245,2405,2245,2915,1575,2245,2341.60,1.89,0,16740,2501,2372,2306,2177,2111,2340,2145,73,670,500,1430,5,1,14545052,349,16.22,0.44,12,0.31,148.00,5394.00,5140,20240820,-53.31,2240,20241209,7.14,5140,-53.31,20240820,2240,7.14,20241209,5140,-53.31,20240820,2240,7.14,20241209,2.38,N,130500,500,72 억,,274300,N,N,0,N,00,N
20241210,130815,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2370,125,2,5.57,96196075,41149,48.45,2245,2405,2245,2915,1575,2245,2337.75,1.89,0,15423,2501,2372,2306,2177,2111,2340,2145,73,670,500,1430,5,1,14545052,345,16.01,0.44,12,0.28,148.00,5394.00,5140,20240820,-53.89,2240,20241209,5.80,5140,-53.89,20240820,2240,5.80,20241209,5140,-53.89,20240820,2240,5.80,20241209,2.38,N,130500,500,72 억,,274300,N,N,0,N,00,N
20241210,120814,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2380,135,2,6.01,82833010,35481,41.78,2245,2405,2245,2915,1575,2245,2334.57,1.89,0,15513,2501,2372,2306,2177,2111,2340,2145,73,670,500,1430,5,1,14545052,346,16.08,0.44,12,0.24,148.00,5394.00,5140,20240820,-53.70,2240,20241209,6.25,5140,-53.70,20240820,2240,6.25,20241209,5140,-53.70,20240820,2240,6.25,20241209,2.38,N,130500,500,72 억,,274300,N,N,0,N,00,N
20241210,110814,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2350,105,2,4.68,65651685,28254,33.27,2245,2370,2245,2915,1575,2245,2323.62,1.89,0,15745,2501,2372,2306,2177,2111,2340,2145,73,670,500,1430,5,1,14545052,342,15.88,0.44,12,0.19,148.00,5394.00,5140,20240820,-54.28,2240,20241209,4.91,5140,-54.28,20240820,2240,4.91,20241209,5140,-54.28,20240820,2240,4.91,20241209,2.38,N,130500,500,72 억,,274300,N,N,0,N,00,N
20241210,100814,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2365,120,2,5.35,43512920,18838,22.18,2245,2370,2245,2915,1575,2245,2309.85,1.89,0,9135,2501,2372,2306,2177,2111,2340,2145,73,670,500,1430,5,1,14545052,344,15.98,0.44,12,0.13,148.00,5394.00,5140,20240820,-53.99,2240,20241209,5.58,5140,-53.99,20240820,2240,5.58,20241209,5140,-53.99,20240820,2240,5.58,20241209,2.38,N,130500,500,72 억,,274300,N,N,0,N,00,N
20241210,090820,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2305,60,2,2.67,19981100,8815,10.38,2245,2305,2245,2915,1575,2245,2266.72,1.89,0,4751,2501,2372,2306,2177,2111,2340,2145,73,670,500,1430,5,1,14545052,335,15.57,0.43,12,0.06,148.00,5394.00,5140,20240820,-55.16,2240,20241209,2.90,5140,-55.16,20240820,2240,2.90,20241209,5140,-55.16,20240820,2240,2.90,20241209,2.38,N,130500,500,72 억,,274300,N,N,0,N,00,N
20241209,160812,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2245,-195,5,-7.99,193149640,84012,97.05,2330,2435,2240,3170,1710,2440,2299.07,1.86,0,4261,2580,2510,2435,2365,2290,2545,2400,73,730,500,1560,5,1,14545052,327,15.17,0.42,12,0.58,148.00,5394.00,5140,20240820,-56.32,2240,20241209,0.22,5140,-56.32,20240820,2240,0.22,20241209,5140,-56.32,20240820,2240,0.22,20241209,2.38,N,130500,500,72 억,,270332,N,N,0,N,00,N
20241209,150812,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2260,-180,5,-7.38,170888010,74154,85.66,2330,2435,2240,3170,1710,2440,2304.50,1.86,0,3605,2580,2510,2435,2365,2290,2545,2400,73,730,500,1560,5,1,14545052,329,15.27,0.42,12,0.51,148.00,5394.00,5140,20240820,-56.03,2240,20241209,0.89,5140,-56.03,20240820,2240,0.89,20241209,5140,-56.03,20240820,2240,0.89,20241209,2.38,N,130500,500,72 억,,270332,N,N,0,N,00,N
20241209,140813,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,2290,-150,5,-6.15,147810720,63932,73.85,2330,2435,2270,3170,1710,2440,2312.00,1.86,0,1451,2580,2510,2435,2365,2290,2545,2400,73,730,500,1560,5,1,14545052,333,15.47,0.42,12,0.44,148.00,5394.00,5140,20240820,-55.45,2270,20241209,0.88,5140,-55.45,20240820,2270,0.88,20241209,5140,-55.45,20240820,2270,0.88,20241209,2.38,N,130500,500,72 억,,270332,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 160814 57 100.00 KOSDAQ 섬유.의류 N N N N N 2400 155 2 6.90 115440180 49224 57.96 2245 2405 2245 2915 1575 2245 2345.20 1.89 0 18416 2501 2372 2306 2177 2111 2340 2145 73 670 500 1430 5 1 14545052 349 16.22 0.44 12 0.34 148.00 5394.00 5140 20240820 -53.31 2240 20241209 7.14 5140 -53.31 20240820 2240 7.14 20241209 5140 -53.31 20240820 2240 7.14 20241209 2.38 N 130500 500 72 억 274300 N N 0 N 00 N
3 20241210 150815 57 100.00 KOSDAQ 섬유.의류 N N N N N 2400 155 2 6.90 112545805 48018 56.54 2245 2405 2245 2915 1575 2245 2343.83 1.89 0 18671 2501 2372 2306 2177 2111 2340 2145 73 670 500 1430 5 1 14545052 349 16.22 0.44 12 0.33 148.00 5394.00 5140 20240820 -53.31 2240 20241209 7.14 5140 -53.31 20240820 2240 7.14 20241209 5140 -53.31 20240820 2240 7.14 20241209 2.38 N 130500 500 72 억 274300 N N 0 N 00 N
4 20241210 140815 57 100.00 KOSDAQ 섬유.의류 N N N N N 2400 155 2 6.90 106055785 45292 53.33 2245 2405 2245 2915 1575 2245 2341.60 1.89 0 16740 2501 2372 2306 2177 2111 2340 2145 73 670 500 1430 5 1 14545052 349 16.22 0.44 12 0.31 148.00 5394.00 5140 20240820 -53.31 2240 20241209 7.14 5140 -53.31 20240820 2240 7.14 20241209 5140 -53.31 20240820 2240 7.14 20241209 2.38 N 130500 500 72 억 274300 N N 0 N 00 N
5 20241210 130815 57 100.00 KOSDAQ 섬유.의류 N N N N N 2370 125 2 5.57 96196075 41149 48.45 2245 2405 2245 2915 1575 2245 2337.75 1.89 0 15423 2501 2372 2306 2177 2111 2340 2145 73 670 500 1430 5 1 14545052 345 16.01 0.44 12 0.28 148.00 5394.00 5140 20240820 -53.89 2240 20241209 5.80 5140 -53.89 20240820 2240 5.80 20241209 5140 -53.89 20240820 2240 5.80 20241209 2.38 N 130500 500 72 억 274300 N N 0 N 00 N
6 20241210 120814 57 100.00 KOSDAQ 섬유.의류 N N N N N 2380 135 2 6.01 82833010 35481 41.78 2245 2405 2245 2915 1575 2245 2334.57 1.89 0 15513 2501 2372 2306 2177 2111 2340 2145 73 670 500 1430 5 1 14545052 346 16.08 0.44 12 0.24 148.00 5394.00 5140 20240820 -53.70 2240 20241209 6.25 5140 -53.70 20240820 2240 6.25 20241209 5140 -53.70 20240820 2240 6.25 20241209 2.38 N 130500 500 72 억 274300 N N 0 N 00 N
7 20241210 110814 57 100.00 KOSDAQ 섬유.의류 N N N N N 2350 105 2 4.68 65651685 28254 33.27 2245 2370 2245 2915 1575 2245 2323.62 1.89 0 15745 2501 2372 2306 2177 2111 2340 2145 73 670 500 1430 5 1 14545052 342 15.88 0.44 12 0.19 148.00 5394.00 5140 20240820 -54.28 2240 20241209 4.91 5140 -54.28 20240820 2240 4.91 20241209 5140 -54.28 20240820 2240 4.91 20241209 2.38 N 130500 500 72 억 274300 N N 0 N 00 N
8 20241210 100814 57 100.00 KOSDAQ 섬유.의류 N N N N N 2365 120 2 5.35 43512920 18838 22.18 2245 2370 2245 2915 1575 2245 2309.85 1.89 0 9135 2501 2372 2306 2177 2111 2340 2145 73 670 500 1430 5 1 14545052 344 15.98 0.44 12 0.13 148.00 5394.00 5140 20240820 -53.99 2240 20241209 5.58 5140 -53.99 20240820 2240 5.58 20241209 5140 -53.99 20240820 2240 5.58 20241209 2.38 N 130500 500 72 억 274300 N N 0 N 00 N
9 20241210 090820 57 100.00 KOSDAQ 섬유.의류 N N N N N 2305 60 2 2.67 19981100 8815 10.38 2245 2305 2245 2915 1575 2245 2266.72 1.89 0 4751 2501 2372 2306 2177 2111 2340 2145 73 670 500 1430 5 1 14545052 335 15.57 0.43 12 0.06 148.00 5394.00 5140 20240820 -55.16 2240 20241209 2.90 5140 -55.16 20240820 2240 2.90 20241209 5140 -55.16 20240820 2240 2.90 20241209 2.38 N 130500 500 72 억 274300 N N 0 N 00 N
10 20241209 160812 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2245 -195 5 -7.99 193149640 84012 97.05 2330 2435 2240 3170 1710 2440 2299.07 1.86 0 4261 2580 2510 2435 2365 2290 2545 2400 73 730 500 1560 5 1 14545052 327 15.17 0.42 12 0.58 148.00 5394.00 5140 20240820 -56.32 2240 20241209 0.22 5140 -56.32 20240820 2240 0.22 20241209 5140 -56.32 20240820 2240 0.22 20241209 2.38 N 130500 500 72 억 270332 N N 0 N 00 N
11 20241209 150812 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2260 -180 5 -7.38 170888010 74154 85.66 2330 2435 2240 3170 1710 2440 2304.50 1.86 0 3605 2580 2510 2435 2365 2290 2545 2400 73 730 500 1560 5 1 14545052 329 15.27 0.42 12 0.51 148.00 5394.00 5140 20240820 -56.03 2240 20241209 0.89 5140 -56.03 20240820 2240 0.89 20241209 5140 -56.03 20240820 2240 0.89 20241209 2.38 N 130500 500 72 억 270332 N N 0 N 00 N
12 20241209 140813 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 2290 -150 5 -6.15 147810720 63932 73.85 2330 2435 2270 3170 1710 2440 2312.00 1.86 0 1451 2580 2510 2435 2365 2290 2545 2400 73 730 500 1560 5 1 14545052 333 15.47 0.42 12 0.44 148.00 5394.00 5140 20240820 -55.45 2270 20241209 0.88 5140 -55.45 20240820 2270 0.88 20241209 5140 -55.45 20240820 2270 0.88 20241209 2.38 N 130500 500 72 억 270332 N N 0 N 00 N