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
267790/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
20241210,161025,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4650,180,2,4.03,63113125,13874,87.65,4470,4695,4440,5810,3130,4470,4549.02,0.25,0,396,4746,4607,4496,4357,4246,4552,4302,39,1340,500,3120,5,1,7888500,367,6.09,1.08,12,0.18,763.00,4295.00,8150,20240124,-42.94,4155,20241114,11.91,8150,-42.94,20240124,4155,11.91,20241114,8150,-42.94,20240124,4155,11.91,20241114,0.01,N,267790,500,39 억,,19859,N,N,0,N,00,N
20241210,151028,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4660,190,2,4.25,62615300,13767,86.97,4470,4695,4440,5810,3130,4470,4548.22,0.25,0,393,4746,4607,4496,4357,4246,4552,4302,39,1340,500,3120,5,1,7888500,368,6.11,1.08,12,0.17,763.00,4295.00,8150,20240124,-42.82,4155,20241114,12.15,8150,-42.82,20240124,4155,12.15,20241114,8150,-42.82,20240124,4155,12.15,20241114,0.01,N,267790,500,39 억,,19859,N,N,0,N,00,N
20241210,141028,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4645,175,2,3.91,54614660,12047,76.11,4470,4695,4440,5810,3130,4470,4533.47,0.25,0,302,4746,4607,4496,4357,4246,4552,4302,39,1340,500,3120,5,1,7888500,366,6.09,1.08,12,0.15,763.00,4295.00,8150,20240124,-43.01,4155,20241114,11.79,8150,-43.01,20240124,4155,11.79,20241114,8150,-43.01,20240124,4155,11.79,20241114,0.01,N,267790,500,39 억,,19859,N,N,0,N,00,N
20241210,131029,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4625,155,2,3.47,53108240,11722,74.05,4470,4695,4440,5810,3130,4470,4530.65,0.25,0,288,4746,4607,4496,4357,4246,4552,4302,39,1340,500,3120,5,1,7888500,365,6.06,1.08,12,0.15,763.00,4295.00,8150,20240124,-43.25,4155,20241114,11.31,8150,-43.25,20240124,4155,11.31,20241114,8150,-43.25,20240124,4155,11.31,20241114,0.01,N,267790,500,39 억,,19859,N,N,0,N,00,N
20241210,121028,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4665,195,2,4.36,51237890,11321,71.52,4470,4695,4440,5810,3130,4470,4525.92,0.25,0,298,4746,4607,4496,4357,4246,4552,4302,39,1340,500,3120,5,1,7888500,368,6.11,1.09,12,0.14,763.00,4295.00,8150,20240124,-42.76,4155,20241114,12.27,8150,-42.76,20240124,4155,12.27,20241114,8150,-42.76,20240124,4155,12.27,20241114,0.01,N,267790,500,39 억,,19859,N,N,0,N,00,N
20241210,111027,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4695,225,2,5.03,49626560,10976,69.34,4470,4695,4440,5810,3130,4470,4521.37,0.25,0,347,4746,4607,4496,4357,4246,4552,4302,39,1340,500,3120,5,1,7888500,370,6.15,1.09,12,0.14,763.00,4295.00,8150,20240124,-42.39,4155,20241114,13.00,8150,-42.39,20240124,4155,13.00,20241114,8150,-42.39,20240124,4155,13.00,20241114,0.01,N,267790,500,39 억,,19859,N,N,0,N,00,N
20241210,101028,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4600,130,2,2.91,47011805,10410,65.77,4470,4600,4440,5810,3130,4470,4516.02,0.25,0,277,4746,4607,4496,4357,4246,4552,4302,39,1340,500,3120,5,1,7888500,363,6.03,1.07,12,0.13,763.00,4295.00,8150,20240124,-43.56,4155,20241114,10.71,8150,-43.56,20240124,4155,10.71,20241114,8150,-43.56,20240124,4155,10.71,20241114,0.01,N,267790,500,39 억,,19859,N,N,0,N,00,N
20241210,091035,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4475,5,2,0.11,27691680,6189,39.10,4470,4600,4440,5810,3130,4470,4474.34,0.25,0,2,4746,4607,4496,4357,4246,4552,4302,39,1340,500,3120,5,1,7888500,353,5.87,1.04,12,0.08,763.00,4295.00,8150,20240124,-45.09,4155,20241114,7.70,8150,-45.09,20240124,4155,7.70,20241114,8150,-45.09,20240124,4155,7.70,20241114,0.01,N,267790,500,39 억,,19859,N,N,0,N,00,N
20241209,161025,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4470,-165,5,-3.56,71588015,15829,112.61,4635,4635,4385,6020,3245,4635,4522.59,0.27,0,-1565,4821,4727,4566,4472,4311,4647,4392,39,1385,500,3240,5,1,7888500,353,5.86,1.04,12,0.20,763.00,4295.00,8150,20240124,-45.15,4155,20241114,7.58,8150,-45.15,20240124,4155,7.58,20241114,8150,-45.15,20240124,4155,7.58,20241114,0.00,N,267790,500,39 억,,21534,N,N,0,N,00,N
20241209,151026,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4445,-190,5,-4.10,68812580,15206,108.17,4635,4635,4385,6020,3245,4635,4525.36,0.27,0,-1783,4821,4727,4566,4472,4311,4647,4392,39,1385,500,3240,5,1,7888500,351,5.83,1.03,12,0.19,763.00,4295.00,8150,20240124,-45.46,4155,20241114,6.98,8150,-45.46,20240124,4155,6.98,20241114,8150,-45.46,20240124,4155,6.98,20241114,0.00,N,267790,500,39 억,,21534,N,N,0,N,00,N
20241209,141027,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4455,-180,5,-3.88,67248595,14854,105.67,4635,4635,4385,6020,3245,4635,4527.31,0.27,0,-1782,4821,4727,4566,4472,4311,4647,4392,39,1385,500,3240,5,1,7888500,351,5.84,1.04,12,0.19,763.00,4295.00,8150,20240124,-45.34,4155,20241114,7.22,8150,-45.34,20240124,4155,7.22,20241114,8150,-45.34,20240124,4155,7.22,20241114,0.00,N,267790,500,39 억,,21534,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 161025 57 100.00 KOSDAQ 섬유.의류 N N N N N 4650 180 2 4.03 63113125 13874 87.65 4470 4695 4440 5810 3130 4470 4549.02 0.25 0 396 4746 4607 4496 4357 4246 4552 4302 39 1340 500 3120 5 1 7888500 367 6.09 1.08 12 0.18 763.00 4295.00 8150 20240124 -42.94 4155 20241114 11.91 8150 -42.94 20240124 4155 11.91 20241114 8150 -42.94 20240124 4155 11.91 20241114 0.01 N 267790 500 39 억 19859 N N 0 N 00 N
3 20241210 151028 57 100.00 KOSDAQ 섬유.의류 N N N N N 4660 190 2 4.25 62615300 13767 86.97 4470 4695 4440 5810 3130 4470 4548.22 0.25 0 393 4746 4607 4496 4357 4246 4552 4302 39 1340 500 3120 5 1 7888500 368 6.11 1.08 12 0.17 763.00 4295.00 8150 20240124 -42.82 4155 20241114 12.15 8150 -42.82 20240124 4155 12.15 20241114 8150 -42.82 20240124 4155 12.15 20241114 0.01 N 267790 500 39 억 19859 N N 0 N 00 N
4 20241210 141028 57 100.00 KOSDAQ 섬유.의류 N N N N N 4645 175 2 3.91 54614660 12047 76.11 4470 4695 4440 5810 3130 4470 4533.47 0.25 0 302 4746 4607 4496 4357 4246 4552 4302 39 1340 500 3120 5 1 7888500 366 6.09 1.08 12 0.15 763.00 4295.00 8150 20240124 -43.01 4155 20241114 11.79 8150 -43.01 20240124 4155 11.79 20241114 8150 -43.01 20240124 4155 11.79 20241114 0.01 N 267790 500 39 억 19859 N N 0 N 00 N
5 20241210 131029 57 100.00 KOSDAQ 섬유.의류 N N N N N 4625 155 2 3.47 53108240 11722 74.05 4470 4695 4440 5810 3130 4470 4530.65 0.25 0 288 4746 4607 4496 4357 4246 4552 4302 39 1340 500 3120 5 1 7888500 365 6.06 1.08 12 0.15 763.00 4295.00 8150 20240124 -43.25 4155 20241114 11.31 8150 -43.25 20240124 4155 11.31 20241114 8150 -43.25 20240124 4155 11.31 20241114 0.01 N 267790 500 39 억 19859 N N 0 N 00 N
6 20241210 121028 57 100.00 KOSDAQ 섬유.의류 N N N N N 4665 195 2 4.36 51237890 11321 71.52 4470 4695 4440 5810 3130 4470 4525.92 0.25 0 298 4746 4607 4496 4357 4246 4552 4302 39 1340 500 3120 5 1 7888500 368 6.11 1.09 12 0.14 763.00 4295.00 8150 20240124 -42.76 4155 20241114 12.27 8150 -42.76 20240124 4155 12.27 20241114 8150 -42.76 20240124 4155 12.27 20241114 0.01 N 267790 500 39 억 19859 N N 0 N 00 N
7 20241210 111027 57 100.00 KOSDAQ 섬유.의류 N N N N N 4695 225 2 5.03 49626560 10976 69.34 4470 4695 4440 5810 3130 4470 4521.37 0.25 0 347 4746 4607 4496 4357 4246 4552 4302 39 1340 500 3120 5 1 7888500 370 6.15 1.09 12 0.14 763.00 4295.00 8150 20240124 -42.39 4155 20241114 13.00 8150 -42.39 20240124 4155 13.00 20241114 8150 -42.39 20240124 4155 13.00 20241114 0.01 N 267790 500 39 억 19859 N N 0 N 00 N
8 20241210 101028 57 100.00 KOSDAQ 섬유.의류 N N N N N 4600 130 2 2.91 47011805 10410 65.77 4470 4600 4440 5810 3130 4470 4516.02 0.25 0 277 4746 4607 4496 4357 4246 4552 4302 39 1340 500 3120 5 1 7888500 363 6.03 1.07 12 0.13 763.00 4295.00 8150 20240124 -43.56 4155 20241114 10.71 8150 -43.56 20240124 4155 10.71 20241114 8150 -43.56 20240124 4155 10.71 20241114 0.01 N 267790 500 39 억 19859 N N 0 N 00 N
9 20241210 091035 57 100.00 KOSDAQ 섬유.의류 N N N N N 4475 5 2 0.11 27691680 6189 39.10 4470 4600 4440 5810 3130 4470 4474.34 0.25 0 2 4746 4607 4496 4357 4246 4552 4302 39 1340 500 3120 5 1 7888500 353 5.87 1.04 12 0.08 763.00 4295.00 8150 20240124 -45.09 4155 20241114 7.70 8150 -45.09 20240124 4155 7.70 20241114 8150 -45.09 20240124 4155 7.70 20241114 0.01 N 267790 500 39 억 19859 N N 0 N 00 N
10 20241209 161025 57 100.00 KOSDAQ 섬유.의류 N N N N N 4470 -165 5 -3.56 71588015 15829 112.61 4635 4635 4385 6020 3245 4635 4522.59 0.27 0 -1565 4821 4727 4566 4472 4311 4647 4392 39 1385 500 3240 5 1 7888500 353 5.86 1.04 12 0.20 763.00 4295.00 8150 20240124 -45.15 4155 20241114 7.58 8150 -45.15 20240124 4155 7.58 20241114 8150 -45.15 20240124 4155 7.58 20241114 0.00 N 267790 500 39 억 21534 N N 0 N 00 N
11 20241209 151026 57 100.00 KOSDAQ 섬유.의류 N N N N N 4445 -190 5 -4.10 68812580 15206 108.17 4635 4635 4385 6020 3245 4635 4525.36 0.27 0 -1783 4821 4727 4566 4472 4311 4647 4392 39 1385 500 3240 5 1 7888500 351 5.83 1.03 12 0.19 763.00 4295.00 8150 20240124 -45.46 4155 20241114 6.98 8150 -45.46 20240124 4155 6.98 20241114 8150 -45.46 20240124 4155 6.98 20241114 0.00 N 267790 500 39 억 21534 N N 0 N 00 N
12 20241209 141027 57 100.00 KOSDAQ 섬유.의류 N N N N N 4455 -180 5 -3.88 67248595 14854 105.67 4635 4635 4385 6020 3245 4635 4527.31 0.27 0 -1782 4821 4727 4566 4472 4311 4647 4392 39 1385 500 3240 5 1 7888500 351 5.84 1.04 12 0.19 763.00 4295.00 8150 20240124 -45.34 4155 20241114 7.22 8150 -45.34 20240124 4155 7.22 20241114 8150 -45.34 20240124 4155 7.22 20241114 0.00 N 267790 500 39 억 21534 N N 0 N 00 N