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
323230/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
20241210,161116,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3110,-94.82,20231218,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241210,151118,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3110,-94.82,20231218,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241210,141118,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3110,-94.82,20231218,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241210,131120,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3110,-94.82,20231218,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241210,121118,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3110,-94.82,20231218,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241210,111118,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3110,-94.82,20231218,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241210,101119,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3110,-94.82,20231218,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241210,091126,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3110,-94.82,20231218,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241209,161115,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3110,-94.82,20231218,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241209,151116,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3110,-94.82,20231218,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N
20241209,141116,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3110,-94.82,20231218,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,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 161116 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3110 -94.82 20231218 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
3 20241210 151118 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3110 -94.82 20231218 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
4 20241210 141118 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3110 -94.82 20231218 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
5 20241210 131120 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3110 -94.82 20231218 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
6 20241210 121118 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3110 -94.82 20231218 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
7 20241210 111118 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3110 -94.82 20231218 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
8 20241210 101119 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3110 -94.82 20231218 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
9 20241210 091126 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3110 -94.82 20231218 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
10 20241209 161115 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3110 -94.82 20231218 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
11 20241209 151116 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3110 -94.82 20231218 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N
12 20241209 141116 58 100.00 KOSDAQ 섬유.의류 N N N N N 161 0 3 0.00 0 0 0.00 0 0 0 209 113 161 0.00 6.09 0 0 161 161 161 161 161 161 161 43 48 100 0 1 1 43274492 70 -0.25 0.29 12 0.00 -655.00 558.00 3270 20231208 -95.08 153 20240710 5.23 2780 -94.21 20240109 153 5.23 20240710 3110 -94.82 20231218 153 5.23 20240710 0.00 N 323230 100 43 억 2634564 N N 0 N 00 N