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
145170/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
20241210,160831,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16320,1300,2,8.66,6749871930,417143,99.48,14920,16740,14900,19520,10520,15020,16181.76,2.89,0,84800,16733,15876,15413,14556,14093,15645,14325,45,4500,500,9310,10,1,8829834,1441,134.88,1.12,12,4.72,121.00,14609.00,67800,20240524,-75.93,11700,20241113,39.49,67800,-75.93,20240524,11700,39.49,20241113,67800,-75.93,20240524,11700,39.49,20241113,2.09,N,145170,500,45 억,,254758,N,N,0,N,00,N
20241210,150832,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16320,1300,2,8.66,6434019460,397778,94.86,14920,16740,14900,19520,10520,15020,16175.73,2.89,0,79171,16733,15876,15413,14556,14093,15645,14325,45,4500,500,9310,10,1,8829834,1441,134.88,1.12,12,4.50,121.00,14609.00,67800,20240524,-75.93,11700,20241113,39.49,67800,-75.93,20240524,11700,39.49,20241113,67800,-75.93,20240524,11700,39.49,20241113,2.09,N,145170,500,45 억,,254758,N,N,0,N,00,N
20241210,140832,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16440,1420,2,9.45,5922650230,366589,87.43,14920,16740,14900,19520,10520,15020,16156.99,2.89,0,70025,16733,15876,15413,14556,14093,15645,14325,45,4500,500,9310,10,1,8829834,1452,135.87,1.13,12,4.15,121.00,14609.00,67800,20240524,-75.75,11700,20241113,40.51,67800,-75.75,20240524,11700,40.51,20241113,67800,-75.75,20240524,11700,40.51,20241113,2.09,N,145170,500,45 억,,254758,N,N,0,N,00,N
20241210,130832,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16340,1320,2,8.79,5634031470,348982,83.23,14920,16740,14900,19520,10520,15020,16145.11,2.89,0,60563,16733,15876,15413,14556,14093,15645,14325,45,4500,500,9310,10,1,8829834,1443,135.04,1.12,12,3.95,121.00,14609.00,67800,20240524,-75.90,11700,20241113,39.66,67800,-75.90,20240524,11700,39.66,20241113,67800,-75.90,20240524,11700,39.66,20241113,2.09,N,145170,500,45 억,,254758,N,N,0,N,00,N
20241210,120831,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16340,1320,2,8.79,5208195700,322856,77.00,14920,16740,14900,19520,10520,15020,16132.63,2.89,0,56015,16733,15876,15413,14556,14093,15645,14325,45,4500,500,9310,10,1,8829834,1443,135.04,1.12,12,3.66,121.00,14609.00,67800,20240524,-75.90,11700,20241113,39.66,67800,-75.90,20240524,11700,39.66,20241113,67800,-75.90,20240524,11700,39.66,20241113,2.09,N,145170,500,45 억,,254758,N,N,0,N,00,N
20241210,110831,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16430,1410,2,9.39,4663125360,289725,69.09,14920,16740,14900,19520,10520,15020,16096.07,2.89,0,55159,16733,15876,15413,14556,14093,15645,14325,45,4500,500,9310,10,1,8829834,1451,135.79,1.12,12,3.28,121.00,14609.00,67800,20240524,-75.77,11700,20241113,40.43,67800,-75.77,20240524,11700,40.43,20241113,67800,-75.77,20240524,11700,40.43,20241113,2.09,N,145170,500,45 억,,254758,N,N,0,N,00,N
20241210,100831,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16380,1360,2,9.05,4104844320,255685,60.98,14920,16740,14900,19520,10520,15020,16055.46,2.89,0,44100,16733,15876,15413,14556,14093,15645,14325,45,4500,500,9310,10,1,8829834,1446,135.37,1.12,12,2.90,121.00,14609.00,67800,20240524,-75.84,11700,20241113,40.00,67800,-75.84,20240524,11700,40.00,20241113,67800,-75.84,20240524,11700,40.00,20241113,2.09,N,145170,500,45 억,,254758,N,N,0,N,00,N
20241210,090837,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15540,520,2,3.46,720509960,47054,11.22,14920,15600,14900,19520,10520,15020,15314.20,2.89,0,6428,16733,15876,15413,14556,14093,15645,14325,45,4500,500,9310,10,1,8829834,1372,128.43,1.06,12,0.53,121.00,14609.00,67800,20240524,-77.08,11700,20241113,32.82,67800,-77.08,20240524,11700,32.82,20241113,67800,-77.08,20240524,11700,32.82,20241113,2.09,N,145170,500,45 억,,254758,N,N,0,N,00,N
20241209,160829,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15020,-1780,5,-10.60,6254637030,408077,48.51,16200,16270,14950,21800,11760,16800,15327.46,2.27,0,54348,20046,18422,17556,15932,15066,17990,15500,45,5000,500,10410,10,1,8829834,1326,124.13,1.03,12,4.62,121.00,14609.00,67800,20240524,-77.85,11700,20241113,28.38,67800,-77.85,20240524,11700,28.38,20241113,67800,-77.85,20240524,11700,28.38,20241113,2.04,N,145170,500,45 억,,200524,N,N,0,N,01,N
20241209,150829,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15200,-1600,5,-9.52,5823383810,379446,45.11,16200,16270,14950,21800,11760,16800,15347.06,2.27,0,37434,20046,18422,17556,15932,15066,17990,15500,45,5000,500,10410,10,1,8829834,1342,125.62,1.04,12,4.30,121.00,14609.00,67800,20240524,-77.58,11700,20241113,29.91,67800,-77.58,20240524,11700,29.91,20241113,67800,-77.58,20240524,11700,29.91,20241113,2.04,N,145170,500,45 억,,200524,N,N,0,N,01,N
20241209,140830,54,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15270,-1530,5,-9.11,5028709000,326945,38.87,16200,16270,14950,21800,11760,16800,15380.89,2.27,0,20269,20046,18422,17556,15932,15066,17990,15500,45,5000,500,10410,10,1,8829834,1348,126.20,1.05,12,3.70,121.00,14609.00,67800,20240524,-77.48,11700,20241113,30.51,67800,-77.48,20240524,11700,30.51,20241113,67800,-77.48,20240524,11700,30.51,20241113,2.04,N,145170,500,45 억,,200524,N,N,0,N,01,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 160831 57 100.00 KOSDAQ 섬유.의류 N N N N N 16320 1300 2 8.66 6749871930 417143 99.48 14920 16740 14900 19520 10520 15020 16181.76 2.89 0 84800 16733 15876 15413 14556 14093 15645 14325 45 4500 500 9310 10 1 8829834 1441 134.88 1.12 12 4.72 121.00 14609.00 67800 20240524 -75.93 11700 20241113 39.49 67800 -75.93 20240524 11700 39.49 20241113 67800 -75.93 20240524 11700 39.49 20241113 2.09 N 145170 500 45 억 254758 N N 0 N 00 N
3 20241210 150832 57 100.00 KOSDAQ 섬유.의류 N N N N N 16320 1300 2 8.66 6434019460 397778 94.86 14920 16740 14900 19520 10520 15020 16175.73 2.89 0 79171 16733 15876 15413 14556 14093 15645 14325 45 4500 500 9310 10 1 8829834 1441 134.88 1.12 12 4.50 121.00 14609.00 67800 20240524 -75.93 11700 20241113 39.49 67800 -75.93 20240524 11700 39.49 20241113 67800 -75.93 20240524 11700 39.49 20241113 2.09 N 145170 500 45 억 254758 N N 0 N 00 N
4 20241210 140832 57 100.00 KOSDAQ 섬유.의류 N N N N N 16440 1420 2 9.45 5922650230 366589 87.43 14920 16740 14900 19520 10520 15020 16156.99 2.89 0 70025 16733 15876 15413 14556 14093 15645 14325 45 4500 500 9310 10 1 8829834 1452 135.87 1.13 12 4.15 121.00 14609.00 67800 20240524 -75.75 11700 20241113 40.51 67800 -75.75 20240524 11700 40.51 20241113 67800 -75.75 20240524 11700 40.51 20241113 2.09 N 145170 500 45 억 254758 N N 0 N 00 N
5 20241210 130832 57 100.00 KOSDAQ 섬유.의류 N N N N N 16340 1320 2 8.79 5634031470 348982 83.23 14920 16740 14900 19520 10520 15020 16145.11 2.89 0 60563 16733 15876 15413 14556 14093 15645 14325 45 4500 500 9310 10 1 8829834 1443 135.04 1.12 12 3.95 121.00 14609.00 67800 20240524 -75.90 11700 20241113 39.66 67800 -75.90 20240524 11700 39.66 20241113 67800 -75.90 20240524 11700 39.66 20241113 2.09 N 145170 500 45 억 254758 N N 0 N 00 N
6 20241210 120831 57 100.00 KOSDAQ 섬유.의류 N N N N N 16340 1320 2 8.79 5208195700 322856 77.00 14920 16740 14900 19520 10520 15020 16132.63 2.89 0 56015 16733 15876 15413 14556 14093 15645 14325 45 4500 500 9310 10 1 8829834 1443 135.04 1.12 12 3.66 121.00 14609.00 67800 20240524 -75.90 11700 20241113 39.66 67800 -75.90 20240524 11700 39.66 20241113 67800 -75.90 20240524 11700 39.66 20241113 2.09 N 145170 500 45 억 254758 N N 0 N 00 N
7 20241210 110831 57 100.00 KOSDAQ 섬유.의류 N N N N N 16430 1410 2 9.39 4663125360 289725 69.09 14920 16740 14900 19520 10520 15020 16096.07 2.89 0 55159 16733 15876 15413 14556 14093 15645 14325 45 4500 500 9310 10 1 8829834 1451 135.79 1.12 12 3.28 121.00 14609.00 67800 20240524 -75.77 11700 20241113 40.43 67800 -75.77 20240524 11700 40.43 20241113 67800 -75.77 20240524 11700 40.43 20241113 2.09 N 145170 500 45 억 254758 N N 0 N 00 N
8 20241210 100831 57 100.00 KOSDAQ 섬유.의류 N N N N N 16380 1360 2 9.05 4104844320 255685 60.98 14920 16740 14900 19520 10520 15020 16055.46 2.89 0 44100 16733 15876 15413 14556 14093 15645 14325 45 4500 500 9310 10 1 8829834 1446 135.37 1.12 12 2.90 121.00 14609.00 67800 20240524 -75.84 11700 20241113 40.00 67800 -75.84 20240524 11700 40.00 20241113 67800 -75.84 20240524 11700 40.00 20241113 2.09 N 145170 500 45 억 254758 N N 0 N 00 N
9 20241210 090837 57 100.00 KOSDAQ 섬유.의류 N N N N N 15540 520 2 3.46 720509960 47054 11.22 14920 15600 14900 19520 10520 15020 15314.20 2.89 0 6428 16733 15876 15413 14556 14093 15645 14325 45 4500 500 9310 10 1 8829834 1372 128.43 1.06 12 0.53 121.00 14609.00 67800 20240524 -77.08 11700 20241113 32.82 67800 -77.08 20240524 11700 32.82 20241113 67800 -77.08 20240524 11700 32.82 20241113 2.09 N 145170 500 45 억 254758 N N 0 N 00 N
10 20241209 160829 54 100.00 KOSDAQ 섬유.의류 N N N N N 15020 -1780 5 -10.60 6254637030 408077 48.51 16200 16270 14950 21800 11760 16800 15327.46 2.27 0 54348 20046 18422 17556 15932 15066 17990 15500 45 5000 500 10410 10 1 8829834 1326 124.13 1.03 12 4.62 121.00 14609.00 67800 20240524 -77.85 11700 20241113 28.38 67800 -77.85 20240524 11700 28.38 20241113 67800 -77.85 20240524 11700 28.38 20241113 2.04 N 145170 500 45 억 200524 N N 0 N 01 N
11 20241209 150829 54 100.00 KOSDAQ 섬유.의류 N N N N N 15200 -1600 5 -9.52 5823383810 379446 45.11 16200 16270 14950 21800 11760 16800 15347.06 2.27 0 37434 20046 18422 17556 15932 15066 17990 15500 45 5000 500 10410 10 1 8829834 1342 125.62 1.04 12 4.30 121.00 14609.00 67800 20240524 -77.58 11700 20241113 29.91 67800 -77.58 20240524 11700 29.91 20241113 67800 -77.58 20240524 11700 29.91 20241113 2.04 N 145170 500 45 억 200524 N N 0 N 01 N
12 20241209 140830 54 100.00 KOSDAQ 섬유.의류 N N N N N 15270 -1530 5 -9.11 5028709000 326945 38.87 16200 16270 14950 21800 11760 16800 15380.89 2.27 0 20269 20046 18422 17556 15932 15066 17990 15500 45 5000 500 10410 10 1 8829834 1348 126.20 1.05 12 3.70 121.00 14609.00 67800 20240524 -77.48 11700 20241113 30.51 67800 -77.48 20240524 11700 30.51 20241113 67800 -77.48 20240524 11700 30.51 20241113 2.04 N 145170 500 45 억 200524 N N 0 N 01 N