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
225590/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
20241210,160943,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,907,15,2,1.68,64651769,71909,87.83,892,918,890,1159,625,892,898.98,0.74,0,-2102,942,916,893,867,844,905,856,27,267,100,640,1,1,26636713,242,3.81,0.32,12,0.27,238.00,2828.00,1305,20231204,-30.50,778,20240805,16.58,1248,-27.32,20240109,778,16.58,20240805,1289,-29.64,20231212,778,16.58,20240805,0.74,N,225590,100,26 억,,198265,N,N,0,N,00,N
20241210,150946,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,913,21,2,2.35,55652866,62011,75.74,892,914,890,1159,625,892,897.47,0.74,0,-2377,942,916,893,867,844,905,856,27,267,100,640,1,1,26636713,243,3.84,0.32,12,0.23,238.00,2828.00,1305,20231204,-30.04,778,20240805,17.35,1248,-26.84,20240109,778,17.35,20240805,1289,-29.17,20231212,778,17.35,20240805,0.74,N,225590,100,26 억,,198265,N,N,0,N,00,N
20241210,140946,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,900,8,2,0.90,54586931,60840,74.31,892,910,890,1159,625,892,897.22,0.74,0,-2333,942,916,893,867,844,905,856,27,267,100,640,1,1,26636713,240,3.78,0.32,12,0.23,238.00,2828.00,1305,20231204,-31.03,778,20240805,15.68,1248,-27.88,20240109,778,15.68,20240805,1289,-30.18,20231212,778,15.68,20240805,0.74,N,225590,100,26 억,,198265,N,N,0,N,00,N
20241210,130946,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,899,7,2,0.78,51446426,57362,70.06,892,910,890,1159,625,892,896.87,0.74,0,-1672,942,916,893,867,844,905,856,27,267,100,640,1,1,26636713,239,3.78,0.32,12,0.22,238.00,2828.00,1305,20231204,-31.11,778,20240805,15.55,1248,-27.96,20240109,778,15.55,20240805,1289,-30.26,20231212,778,15.55,20240805,0.74,N,225590,100,26 억,,198265,N,N,0,N,00,N
20241210,120945,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,906,14,2,1.57,44889089,50103,61.20,892,910,890,1159,625,892,895.94,0.74,0,-2248,942,916,893,867,844,905,856,27,267,100,640,1,1,26636713,241,3.81,0.32,12,0.19,238.00,2828.00,1305,20231204,-30.57,778,20240805,16.45,1248,-27.40,20240109,778,16.45,20240805,1289,-29.71,20231212,778,16.45,20240805,0.74,N,225590,100,26 억,,198265,N,N,0,N,00,N
20241210,110945,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,901,9,2,1.01,42680289,47669,58.22,892,906,890,1159,625,892,895.35,0.74,0,-2209,942,916,893,867,844,905,856,27,267,100,640,1,1,26636713,240,3.79,0.32,12,0.18,238.00,2828.00,1305,20231204,-30.96,778,20240805,15.81,1248,-27.80,20240109,778,15.81,20240805,1289,-30.10,20231212,778,15.81,20240805,0.74,N,225590,100,26 억,,198265,N,N,0,N,00,N
20241210,100945,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,896,4,2,0.45,33665294,37644,45.98,892,906,890,1159,625,892,894.31,0.74,0,-2040,942,916,893,867,844,905,856,27,267,100,640,1,1,26636713,239,3.76,0.32,12,0.14,238.00,2828.00,1305,20231204,-31.34,778,20240805,15.17,1248,-28.21,20240109,778,15.17,20240805,1289,-30.49,20231212,778,15.17,20240805,0.74,N,225590,100,26 억,,198265,N,N,0,N,00,N
20241210,090952,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,897,5,2,0.56,10832952,12112,14.79,892,897,892,1159,625,892,894.40,0.74,0,-1,942,916,893,867,844,905,856,27,267,100,640,1,1,26636713,239,3.77,0.32,12,0.05,238.00,2828.00,1305,20231204,-31.26,778,20240805,15.30,1248,-28.12,20240109,778,15.30,20240805,1289,-30.41,20231212,778,15.30,20240805,0.74,N,225590,100,26 억,,198265,N,N,0,N,00,N
20241209,160942,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,892,-28,5,-3.04,72498616,81873,115.20,919,919,870,1196,644,920,885.50,0.75,0,-112,954,936,905,887,856,946,897,27,276,100,660,1,1,26636713,238,3.75,0.32,12,0.31,238.00,2828.00,1310,20231130,-31.91,778,20240805,14.65,1248,-28.53,20240109,778,14.65,20240805,1289,-30.80,20231212,778,14.65,20240805,0.74,N,225590,100,26 억,,198737,N,N,0,N,00,N
20241209,150943,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,882,-38,5,-4.13,71494718,80745,113.61,919,919,870,1196,644,920,885.44,0.75,0,-498,954,936,905,887,856,946,897,27,276,100,660,1,1,26636713,235,3.71,0.31,12,0.30,238.00,2828.00,1310,20231130,-32.67,778,20240805,13.37,1248,-29.33,20240109,778,13.37,20240805,1289,-31.57,20231212,778,13.37,20240805,0.74,N,225590,100,26 억,,198737,N,N,0,N,00,N
20241209,140944,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,895,-25,5,-2.72,67387599,76119,107.10,919,919,870,1196,644,920,885.29,0.75,0,-195,954,936,905,887,856,946,897,27,276,100,660,1,1,26636713,238,3.76,0.32,12,0.29,238.00,2828.00,1310,20231130,-31.68,778,20240805,15.04,1248,-28.29,20240109,778,15.04,20240805,1289,-30.57,20231212,778,15.04,20240805,0.74,N,225590,100,26 억,,198737,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 160943 57 100.00 KOSDAQ 섬유.의류 N N N N N 907 15 2 1.68 64651769 71909 87.83 892 918 890 1159 625 892 898.98 0.74 0 -2102 942 916 893 867 844 905 856 27 267 100 640 1 1 26636713 242 3.81 0.32 12 0.27 238.00 2828.00 1305 20231204 -30.50 778 20240805 16.58 1248 -27.32 20240109 778 16.58 20240805 1289 -29.64 20231212 778 16.58 20240805 0.74 N 225590 100 26 억 198265 N N 0 N 00 N
3 20241210 150946 57 100.00 KOSDAQ 섬유.의류 N N N N N 913 21 2 2.35 55652866 62011 75.74 892 914 890 1159 625 892 897.47 0.74 0 -2377 942 916 893 867 844 905 856 27 267 100 640 1 1 26636713 243 3.84 0.32 12 0.23 238.00 2828.00 1305 20231204 -30.04 778 20240805 17.35 1248 -26.84 20240109 778 17.35 20240805 1289 -29.17 20231212 778 17.35 20240805 0.74 N 225590 100 26 억 198265 N N 0 N 00 N
4 20241210 140946 57 100.00 KOSDAQ 섬유.의류 N N N N N 900 8 2 0.90 54586931 60840 74.31 892 910 890 1159 625 892 897.22 0.74 0 -2333 942 916 893 867 844 905 856 27 267 100 640 1 1 26636713 240 3.78 0.32 12 0.23 238.00 2828.00 1305 20231204 -31.03 778 20240805 15.68 1248 -27.88 20240109 778 15.68 20240805 1289 -30.18 20231212 778 15.68 20240805 0.74 N 225590 100 26 억 198265 N N 0 N 00 N
5 20241210 130946 57 100.00 KOSDAQ 섬유.의류 N N N N N 899 7 2 0.78 51446426 57362 70.06 892 910 890 1159 625 892 896.87 0.74 0 -1672 942 916 893 867 844 905 856 27 267 100 640 1 1 26636713 239 3.78 0.32 12 0.22 238.00 2828.00 1305 20231204 -31.11 778 20240805 15.55 1248 -27.96 20240109 778 15.55 20240805 1289 -30.26 20231212 778 15.55 20240805 0.74 N 225590 100 26 억 198265 N N 0 N 00 N
6 20241210 120945 57 100.00 KOSDAQ 섬유.의류 N N N N N 906 14 2 1.57 44889089 50103 61.20 892 910 890 1159 625 892 895.94 0.74 0 -2248 942 916 893 867 844 905 856 27 267 100 640 1 1 26636713 241 3.81 0.32 12 0.19 238.00 2828.00 1305 20231204 -30.57 778 20240805 16.45 1248 -27.40 20240109 778 16.45 20240805 1289 -29.71 20231212 778 16.45 20240805 0.74 N 225590 100 26 억 198265 N N 0 N 00 N
7 20241210 110945 57 100.00 KOSDAQ 섬유.의류 N N N N N 901 9 2 1.01 42680289 47669 58.22 892 906 890 1159 625 892 895.35 0.74 0 -2209 942 916 893 867 844 905 856 27 267 100 640 1 1 26636713 240 3.79 0.32 12 0.18 238.00 2828.00 1305 20231204 -30.96 778 20240805 15.81 1248 -27.80 20240109 778 15.81 20240805 1289 -30.10 20231212 778 15.81 20240805 0.74 N 225590 100 26 억 198265 N N 0 N 00 N
8 20241210 100945 57 100.00 KOSDAQ 섬유.의류 N N N N N 896 4 2 0.45 33665294 37644 45.98 892 906 890 1159 625 892 894.31 0.74 0 -2040 942 916 893 867 844 905 856 27 267 100 640 1 1 26636713 239 3.76 0.32 12 0.14 238.00 2828.00 1305 20231204 -31.34 778 20240805 15.17 1248 -28.21 20240109 778 15.17 20240805 1289 -30.49 20231212 778 15.17 20240805 0.74 N 225590 100 26 억 198265 N N 0 N 00 N
9 20241210 090952 57 100.00 KOSDAQ 섬유.의류 N N N N N 897 5 2 0.56 10832952 12112 14.79 892 897 892 1159 625 892 894.40 0.74 0 -1 942 916 893 867 844 905 856 27 267 100 640 1 1 26636713 239 3.77 0.32 12 0.05 238.00 2828.00 1305 20231204 -31.26 778 20240805 15.30 1248 -28.12 20240109 778 15.30 20240805 1289 -30.41 20231212 778 15.30 20240805 0.74 N 225590 100 26 억 198265 N N 0 N 00 N
10 20241209 160942 57 100.00 KOSDAQ 섬유.의류 N N N N N 892 -28 5 -3.04 72498616 81873 115.20 919 919 870 1196 644 920 885.50 0.75 0 -112 954 936 905 887 856 946 897 27 276 100 660 1 1 26636713 238 3.75 0.32 12 0.31 238.00 2828.00 1310 20231130 -31.91 778 20240805 14.65 1248 -28.53 20240109 778 14.65 20240805 1289 -30.80 20231212 778 14.65 20240805 0.74 N 225590 100 26 억 198737 N N 0 N 00 N
11 20241209 150943 57 100.00 KOSDAQ 섬유.의류 N N N N N 882 -38 5 -4.13 71494718 80745 113.61 919 919 870 1196 644 920 885.44 0.75 0 -498 954 936 905 887 856 946 897 27 276 100 660 1 1 26636713 235 3.71 0.31 12 0.30 238.00 2828.00 1310 20231130 -32.67 778 20240805 13.37 1248 -29.33 20240109 778 13.37 20240805 1289 -31.57 20231212 778 13.37 20240805 0.74 N 225590 100 26 억 198737 N N 0 N 00 N
12 20241209 140944 57 100.00 KOSDAQ 섬유.의류 N N N N N 895 -25 5 -2.72 67387599 76119 107.10 919 919 870 1196 644 920 885.29 0.75 0 -195 954 936 905 887 856 946 897 27 276 100 660 1 1 26636713 238 3.76 0.32 12 0.29 238.00 2828.00 1310 20231130 -31.68 778 20240805 15.04 1248 -28.29 20240109 778 15.04 20240805 1289 -30.57 20231212 778 15.04 20240805 0.74 N 225590 100 26 억 198737 N N 0 N 00 N