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
204020/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
20241210,160914,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2870,115,2,4.17,130723210,46164,78.52,2725,2880,2725,3580,1930,2755,2832.55,4.51,0,10470,2891,2822,2756,2687,2621,2790,2655,104,825,500,2030,5,1,20147430,578,6.82,0.76,12,0.23,421.00,3792.00,3400,20240613,-15.59,2580,20240906,11.24,3400,-15.59,20240613,2580,11.24,20240906,3400,-15.59,20240613,2580,11.24,20240906,1.61,N,204020,500,103 억,,908050,N,N,0,N,00,N
20241210,150916,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2860,105,2,3.81,104683195,37051,63.02,2725,2880,2725,3580,1930,2755,2826.34,4.51,0,10944,2891,2822,2756,2687,2621,2790,2655,104,825,500,2030,5,1,20147430,576,6.79,0.75,12,0.18,421.00,3792.00,3400,20240613,-15.88,2580,20240906,10.85,3400,-15.88,20240613,2580,10.85,20240906,3400,-15.88,20240613,2580,10.85,20240906,1.61,N,204020,500,103 억,,908050,N,N,0,N,00,N
20241210,140915,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2865,110,2,3.99,82396660,29267,49.78,2725,2880,2725,3580,1930,2755,2816.39,4.51,0,10972,2891,2822,2756,2687,2621,2790,2655,104,825,500,2030,5,1,20147430,577,6.81,0.76,12,0.15,421.00,3792.00,3400,20240613,-15.74,2580,20240906,11.05,3400,-15.74,20240613,2580,11.05,20240906,3400,-15.74,20240613,2580,11.05,20240906,1.61,N,204020,500,103 억,,908050,N,N,0,N,00,N
20241210,130916,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2865,110,2,3.99,76488230,27200,46.27,2725,2870,2725,3580,1930,2755,2813.14,4.51,0,10815,2891,2822,2756,2687,2621,2790,2655,104,825,500,2030,5,1,20147430,577,6.81,0.76,12,0.14,421.00,3792.00,3400,20240613,-15.74,2580,20240906,11.05,3400,-15.74,20240613,2580,11.05,20240906,3400,-15.74,20240613,2580,11.05,20240906,1.61,N,204020,500,103 억,,908050,N,N,0,N,00,N
20241210,120915,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2860,105,2,3.81,70249720,25020,42.56,2725,2865,2725,3580,1930,2755,2808.82,4.51,0,10701,2891,2822,2756,2687,2621,2790,2655,104,825,500,2030,5,1,20147430,576,6.79,0.75,12,0.12,421.00,3792.00,3400,20240613,-15.88,2580,20240906,10.85,3400,-15.88,20240613,2580,10.85,20240906,3400,-15.88,20240613,2580,10.85,20240906,1.61,N,204020,500,103 억,,908050,N,N,0,N,00,N
20241210,110915,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2820,65,2,2.36,40363765,14475,24.62,2725,2830,2725,3580,1930,2755,2789.71,4.51,0,3926,2891,2822,2756,2687,2621,2790,2655,104,825,500,2030,5,1,20147430,568,6.70,0.74,12,0.07,421.00,3792.00,3400,20240613,-17.06,2580,20240906,9.30,3400,-17.06,20240613,2580,9.30,20240906,3400,-17.06,20240613,2580,9.30,20240906,1.61,N,204020,500,103 억,,908050,N,N,0,N,00,N
20241210,100915,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2810,55,2,2.00,25822210,9308,15.83,2725,2810,2725,3580,1930,2755,2775.28,4.51,0,-409,2891,2822,2756,2687,2621,2790,2655,104,825,500,2030,5,1,20147430,566,6.67,0.74,12,0.05,421.00,3792.00,3400,20240613,-17.35,2580,20240906,8.91,3400,-17.35,20240613,2580,8.91,20240906,3400,-17.35,20240613,2580,8.91,20240906,1.61,N,204020,500,103 억,,908050,N,N,0,N,00,N
20241210,090921,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2735,-20,5,-0.73,5485245,1999,3.40,2725,2800,2725,3580,1930,2755,2740.32,4.51,0,553,2891,2822,2756,2687,2621,2790,2655,104,825,500,2030,5,1,20147430,551,6.50,0.72,12,0.01,421.00,3792.00,3400,20240613,-19.56,2580,20240906,6.01,3400,-19.56,20240613,2580,6.01,20240906,3400,-19.56,20240613,2580,6.01,20240906,1.61,N,204020,500,103 억,,908050,N,N,0,N,00,N
20241209,160912,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2755,-95,5,-3.33,160823020,58769,195.64,2795,2825,2690,3705,1995,2850,2736.38,4.54,0,-5709,2936,2892,2836,2792,2736,2915,2815,104,855,500,2100,5,1,20147430,555,6.54,0.73,12,0.29,421.00,3792.00,3400,20240613,-18.97,2580,20240906,6.78,3400,-18.97,20240613,2580,6.78,20240906,3400,-18.97,20240613,2580,6.78,20240906,1.65,N,204020,500,103 억,,913714,N,N,0,N,00,N
20241209,150913,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2755,-95,5,-3.33,151673660,55443,184.56,2795,2825,2690,3705,1995,2850,2735.67,4.54,0,-5139,2936,2892,2836,2792,2736,2915,2815,104,855,500,2100,5,1,20147430,555,6.54,0.73,12,0.28,421.00,3792.00,3400,20240613,-18.97,2580,20240906,6.78,3400,-18.97,20240613,2580,6.78,20240906,3400,-18.97,20240613,2580,6.78,20240906,1.65,N,204020,500,103 억,,913714,N,N,0,N,00,N
20241209,140914,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2735,-115,5,-4.04,115819565,42435,141.26,2795,2825,2690,3705,1995,2850,2729.34,4.54,0,-1766,2936,2892,2836,2792,2736,2915,2815,104,855,500,2100,5,1,20147430,551,6.50,0.72,12,0.21,421.00,3792.00,3400,20240613,-19.56,2580,20240906,6.01,3400,-19.56,20240613,2580,6.01,20240906,3400,-19.56,20240613,2580,6.01,20240906,1.65,N,204020,500,103 억,,913714,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 160914 57 100.00 KOSDAQ 섬유.의류 N N N N N 2870 115 2 4.17 130723210 46164 78.52 2725 2880 2725 3580 1930 2755 2832.55 4.51 0 10470 2891 2822 2756 2687 2621 2790 2655 104 825 500 2030 5 1 20147430 578 6.82 0.76 12 0.23 421.00 3792.00 3400 20240613 -15.59 2580 20240906 11.24 3400 -15.59 20240613 2580 11.24 20240906 3400 -15.59 20240613 2580 11.24 20240906 1.61 N 204020 500 103 억 908050 N N 0 N 00 N
3 20241210 150916 57 100.00 KOSDAQ 섬유.의류 N N N N N 2860 105 2 3.81 104683195 37051 63.02 2725 2880 2725 3580 1930 2755 2826.34 4.51 0 10944 2891 2822 2756 2687 2621 2790 2655 104 825 500 2030 5 1 20147430 576 6.79 0.75 12 0.18 421.00 3792.00 3400 20240613 -15.88 2580 20240906 10.85 3400 -15.88 20240613 2580 10.85 20240906 3400 -15.88 20240613 2580 10.85 20240906 1.61 N 204020 500 103 억 908050 N N 0 N 00 N
4 20241210 140915 57 100.00 KOSDAQ 섬유.의류 N N N N N 2865 110 2 3.99 82396660 29267 49.78 2725 2880 2725 3580 1930 2755 2816.39 4.51 0 10972 2891 2822 2756 2687 2621 2790 2655 104 825 500 2030 5 1 20147430 577 6.81 0.76 12 0.15 421.00 3792.00 3400 20240613 -15.74 2580 20240906 11.05 3400 -15.74 20240613 2580 11.05 20240906 3400 -15.74 20240613 2580 11.05 20240906 1.61 N 204020 500 103 억 908050 N N 0 N 00 N
5 20241210 130916 57 100.00 KOSDAQ 섬유.의류 N N N N N 2865 110 2 3.99 76488230 27200 46.27 2725 2870 2725 3580 1930 2755 2813.14 4.51 0 10815 2891 2822 2756 2687 2621 2790 2655 104 825 500 2030 5 1 20147430 577 6.81 0.76 12 0.14 421.00 3792.00 3400 20240613 -15.74 2580 20240906 11.05 3400 -15.74 20240613 2580 11.05 20240906 3400 -15.74 20240613 2580 11.05 20240906 1.61 N 204020 500 103 억 908050 N N 0 N 00 N
6 20241210 120915 57 100.00 KOSDAQ 섬유.의류 N N N N N 2860 105 2 3.81 70249720 25020 42.56 2725 2865 2725 3580 1930 2755 2808.82 4.51 0 10701 2891 2822 2756 2687 2621 2790 2655 104 825 500 2030 5 1 20147430 576 6.79 0.75 12 0.12 421.00 3792.00 3400 20240613 -15.88 2580 20240906 10.85 3400 -15.88 20240613 2580 10.85 20240906 3400 -15.88 20240613 2580 10.85 20240906 1.61 N 204020 500 103 억 908050 N N 0 N 00 N
7 20241210 110915 57 100.00 KOSDAQ 섬유.의류 N N N N N 2820 65 2 2.36 40363765 14475 24.62 2725 2830 2725 3580 1930 2755 2789.71 4.51 0 3926 2891 2822 2756 2687 2621 2790 2655 104 825 500 2030 5 1 20147430 568 6.70 0.74 12 0.07 421.00 3792.00 3400 20240613 -17.06 2580 20240906 9.30 3400 -17.06 20240613 2580 9.30 20240906 3400 -17.06 20240613 2580 9.30 20240906 1.61 N 204020 500 103 억 908050 N N 0 N 00 N
8 20241210 100915 57 100.00 KOSDAQ 섬유.의류 N N N N N 2810 55 2 2.00 25822210 9308 15.83 2725 2810 2725 3580 1930 2755 2775.28 4.51 0 -409 2891 2822 2756 2687 2621 2790 2655 104 825 500 2030 5 1 20147430 566 6.67 0.74 12 0.05 421.00 3792.00 3400 20240613 -17.35 2580 20240906 8.91 3400 -17.35 20240613 2580 8.91 20240906 3400 -17.35 20240613 2580 8.91 20240906 1.61 N 204020 500 103 억 908050 N N 0 N 00 N
9 20241210 090921 57 100.00 KOSDAQ 섬유.의류 N N N N N 2735 -20 5 -0.73 5485245 1999 3.40 2725 2800 2725 3580 1930 2755 2740.32 4.51 0 553 2891 2822 2756 2687 2621 2790 2655 104 825 500 2030 5 1 20147430 551 6.50 0.72 12 0.01 421.00 3792.00 3400 20240613 -19.56 2580 20240906 6.01 3400 -19.56 20240613 2580 6.01 20240906 3400 -19.56 20240613 2580 6.01 20240906 1.61 N 204020 500 103 억 908050 N N 0 N 00 N
10 20241209 160912 57 100.00 KOSDAQ 섬유.의류 N N N N N 2755 -95 5 -3.33 160823020 58769 195.64 2795 2825 2690 3705 1995 2850 2736.38 4.54 0 -5709 2936 2892 2836 2792 2736 2915 2815 104 855 500 2100 5 1 20147430 555 6.54 0.73 12 0.29 421.00 3792.00 3400 20240613 -18.97 2580 20240906 6.78 3400 -18.97 20240613 2580 6.78 20240906 3400 -18.97 20240613 2580 6.78 20240906 1.65 N 204020 500 103 억 913714 N N 0 N 00 N
11 20241209 150913 57 100.00 KOSDAQ 섬유.의류 N N N N N 2755 -95 5 -3.33 151673660 55443 184.56 2795 2825 2690 3705 1995 2850 2735.67 4.54 0 -5139 2936 2892 2836 2792 2736 2915 2815 104 855 500 2100 5 1 20147430 555 6.54 0.73 12 0.28 421.00 3792.00 3400 20240613 -18.97 2580 20240906 6.78 3400 -18.97 20240613 2580 6.78 20240906 3400 -18.97 20240613 2580 6.78 20240906 1.65 N 204020 500 103 억 913714 N N 0 N 00 N
12 20241209 140914 57 100.00 KOSDAQ 섬유.의류 N N N N N 2735 -115 5 -4.04 115819565 42435 141.26 2795 2825 2690 3705 1995 2850 2729.34 4.54 0 -1766 2936 2892 2836 2792 2736 2915 2815 104 855 500 2100 5 1 20147430 551 6.50 0.72 12 0.21 421.00 3792.00 3400 20240613 -19.56 2580 20240906 6.01 3400 -19.56 20240613 2580 6.01 20240906 3400 -19.56 20240613 2580 6.01 20240906 1.65 N 204020 500 103 억 913714 N N 0 N 00 N