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
352700/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
20241210,161137,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2735,85,2,3.21,173723350,63244,64.81,2735,2785,2680,3445,1855,2650,2746.95,0.56,0,5282,2830,2740,2695,2605,2560,2717,2582,143,795,500,1900,5,1,27276899,746,22.79,0.45,12,0.23,120.00,6089.00,3865,20231206,-29.24,2605,20240228,4.99,3415,-19.91,20240108,2605,4.99,20240228,3685,-25.78,20231211,2605,4.99,20240228,1.09,N,352700,500,143 억,,153463,N,N,0,N,00,N
20241210,151139,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2750,100,2,3.77,165824805,60357,61.85,2735,2785,2680,3445,1855,2650,2747.40,0.56,0,6447,2830,2740,2695,2605,2560,2717,2582,143,795,500,1900,5,1,27276899,750,22.92,0.45,12,0.22,120.00,6089.00,3865,20231206,-28.85,2605,20240228,5.57,3415,-19.47,20240108,2605,5.57,20240228,3685,-25.37,20231211,2605,5.57,20240228,1.09,N,352700,500,143 억,,153463,N,N,0,N,00,N
20241210,141139,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2735,85,2,3.21,50560360,18561,19.02,2735,2765,2680,3445,1855,2650,2724.01,0.56,0,-3476,2830,2740,2695,2605,2560,2717,2582,143,795,500,1900,5,1,27276899,746,22.79,0.45,12,0.07,120.00,6089.00,3865,20231206,-29.24,2605,20240228,4.99,3415,-19.91,20240108,2605,4.99,20240228,3685,-25.78,20231211,2605,4.99,20240228,1.09,N,352700,500,143 억,,153463,N,N,0,N,00,N
20241210,131141,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2725,75,2,2.83,43332255,15905,16.30,2735,2765,2680,3445,1855,2650,2724.44,0.56,0,-2471,2830,2740,2695,2605,2560,2717,2582,143,795,500,1900,5,1,27276899,743,22.71,0.45,12,0.06,120.00,6089.00,3865,20231206,-29.50,2605,20240228,4.61,3415,-20.20,20240108,2605,4.61,20240228,3685,-26.05,20231211,2605,4.61,20240228,1.09,N,352700,500,143 억,,153463,N,N,0,N,00,N
20241210,121138,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2725,75,2,2.83,37530065,13775,14.12,2735,2765,2680,3445,1855,2650,2724.51,0.56,0,-2385,2830,2740,2695,2605,2560,2717,2582,143,795,500,1900,5,1,27276899,743,22.71,0.45,12,0.05,120.00,6089.00,3865,20231206,-29.50,2605,20240228,4.61,3415,-20.20,20240108,2605,4.61,20240228,3685,-26.05,20231211,2605,4.61,20240228,1.09,N,352700,500,143 억,,153463,N,N,0,N,00,N
20241210,111138,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2720,70,2,2.64,23261090,8566,8.78,2735,2750,2680,3445,1855,2650,2715.51,0.56,0,-1058,2830,2740,2695,2605,2560,2717,2582,143,795,500,1900,5,1,27276899,742,22.67,0.45,12,0.03,120.00,6089.00,3865,20231206,-29.62,2605,20240228,4.41,3415,-20.35,20240108,2605,4.41,20240228,3685,-26.19,20231211,2605,4.41,20240228,1.09,N,352700,500,143 억,,153463,N,N,0,N,00,N
20241210,101139,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2710,60,2,2.26,22448300,8268,8.47,2735,2750,2680,3445,1855,2650,2715.08,0.56,0,-1129,2830,2740,2695,2605,2560,2717,2582,143,795,500,1900,5,1,27276899,739,22.58,0.45,12,0.03,120.00,6089.00,3865,20231206,-29.88,2605,20240228,4.03,3415,-20.64,20240108,2605,4.03,20240228,3685,-26.46,20231211,2605,4.03,20240228,1.09,N,352700,500,143 억,,153463,N,N,0,N,00,N
20241210,091146,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2700,50,2,1.89,2516165,926,0.95,2735,2735,2695,3445,1855,2650,2717.24,0.56,0,-40,2830,2740,2695,2605,2560,2717,2582,143,795,500,1900,5,1,27276899,736,22.50,0.44,12,0.00,120.00,6089.00,3865,20231206,-30.14,2605,20240228,3.65,3415,-20.94,20240108,2605,3.65,20240228,3685,-26.73,20231211,2605,3.65,20240228,1.09,N,352700,500,143 억,,153463,N,N,0,N,00,N
20241209,161135,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2650,-145,5,-5.19,262462200,97560,102.45,2745,2785,2650,3630,1960,2795,2690.30,0.56,0,-2858,2958,2876,2788,2706,2618,2832,2662,143,835,500,2010,5,1,27276899,723,22.08,0.44,12,0.36,120.00,6089.00,3865,20231206,-31.44,2605,20240228,1.73,3415,-22.40,20240108,2605,1.73,20240228,3685,-28.09,20231211,2605,1.73,20240228,1.08,N,352700,500,143 억,,152677,N,N,0,N,00,N
20241209,151137,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2680,-115,5,-4.11,249467720,92669,97.31,2745,2785,2670,3630,1960,2795,2692.03,0.56,0,-2681,2958,2876,2788,2706,2618,2832,2662,143,835,500,2010,5,1,27276899,731,22.33,0.44,12,0.34,120.00,6089.00,3865,20231206,-30.66,2605,20240228,2.88,3415,-21.52,20240108,2605,2.88,20240228,3685,-27.27,20231211,2605,2.88,20240228,1.08,N,352700,500,143 억,,152677,N,N,0,N,00,N
20241209,141136,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2695,-100,5,-3.58,152834725,56890,59.74,2745,2785,2670,3630,1960,2795,2686.50,0.56,0,-3079,2958,2876,2788,2706,2618,2832,2662,143,835,500,2010,5,1,27276899,735,22.46,0.44,12,0.21,120.00,6089.00,3865,20231206,-30.27,2605,20240228,3.45,3415,-21.08,20240108,2605,3.45,20240228,3685,-26.87,20231211,2605,3.45,20240228,1.08,N,352700,500,143 억,,152677,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 161137 57 100.00 KOSDAQ 섬유.의류 N N N N N 2735 85 2 3.21 173723350 63244 64.81 2735 2785 2680 3445 1855 2650 2746.95 0.56 0 5282 2830 2740 2695 2605 2560 2717 2582 143 795 500 1900 5 1 27276899 746 22.79 0.45 12 0.23 120.00 6089.00 3865 20231206 -29.24 2605 20240228 4.99 3415 -19.91 20240108 2605 4.99 20240228 3685 -25.78 20231211 2605 4.99 20240228 1.09 N 352700 500 143 억 153463 N N 0 N 00 N
3 20241210 151139 57 100.00 KOSDAQ 섬유.의류 N N N N N 2750 100 2 3.77 165824805 60357 61.85 2735 2785 2680 3445 1855 2650 2747.40 0.56 0 6447 2830 2740 2695 2605 2560 2717 2582 143 795 500 1900 5 1 27276899 750 22.92 0.45 12 0.22 120.00 6089.00 3865 20231206 -28.85 2605 20240228 5.57 3415 -19.47 20240108 2605 5.57 20240228 3685 -25.37 20231211 2605 5.57 20240228 1.09 N 352700 500 143 억 153463 N N 0 N 00 N
4 20241210 141139 57 100.00 KOSDAQ 섬유.의류 N N N N N 2735 85 2 3.21 50560360 18561 19.02 2735 2765 2680 3445 1855 2650 2724.01 0.56 0 -3476 2830 2740 2695 2605 2560 2717 2582 143 795 500 1900 5 1 27276899 746 22.79 0.45 12 0.07 120.00 6089.00 3865 20231206 -29.24 2605 20240228 4.99 3415 -19.91 20240108 2605 4.99 20240228 3685 -25.78 20231211 2605 4.99 20240228 1.09 N 352700 500 143 억 153463 N N 0 N 00 N
5 20241210 131141 57 100.00 KOSDAQ 섬유.의류 N N N N N 2725 75 2 2.83 43332255 15905 16.30 2735 2765 2680 3445 1855 2650 2724.44 0.56 0 -2471 2830 2740 2695 2605 2560 2717 2582 143 795 500 1900 5 1 27276899 743 22.71 0.45 12 0.06 120.00 6089.00 3865 20231206 -29.50 2605 20240228 4.61 3415 -20.20 20240108 2605 4.61 20240228 3685 -26.05 20231211 2605 4.61 20240228 1.09 N 352700 500 143 억 153463 N N 0 N 00 N
6 20241210 121138 57 100.00 KOSDAQ 섬유.의류 N N N N N 2725 75 2 2.83 37530065 13775 14.12 2735 2765 2680 3445 1855 2650 2724.51 0.56 0 -2385 2830 2740 2695 2605 2560 2717 2582 143 795 500 1900 5 1 27276899 743 22.71 0.45 12 0.05 120.00 6089.00 3865 20231206 -29.50 2605 20240228 4.61 3415 -20.20 20240108 2605 4.61 20240228 3685 -26.05 20231211 2605 4.61 20240228 1.09 N 352700 500 143 억 153463 N N 0 N 00 N
7 20241210 111138 57 100.00 KOSDAQ 섬유.의류 N N N N N 2720 70 2 2.64 23261090 8566 8.78 2735 2750 2680 3445 1855 2650 2715.51 0.56 0 -1058 2830 2740 2695 2605 2560 2717 2582 143 795 500 1900 5 1 27276899 742 22.67 0.45 12 0.03 120.00 6089.00 3865 20231206 -29.62 2605 20240228 4.41 3415 -20.35 20240108 2605 4.41 20240228 3685 -26.19 20231211 2605 4.41 20240228 1.09 N 352700 500 143 억 153463 N N 0 N 00 N
8 20241210 101139 57 100.00 KOSDAQ 섬유.의류 N N N N N 2710 60 2 2.26 22448300 8268 8.47 2735 2750 2680 3445 1855 2650 2715.08 0.56 0 -1129 2830 2740 2695 2605 2560 2717 2582 143 795 500 1900 5 1 27276899 739 22.58 0.45 12 0.03 120.00 6089.00 3865 20231206 -29.88 2605 20240228 4.03 3415 -20.64 20240108 2605 4.03 20240228 3685 -26.46 20231211 2605 4.03 20240228 1.09 N 352700 500 143 억 153463 N N 0 N 00 N
9 20241210 091146 57 100.00 KOSDAQ 섬유.의류 N N N N N 2700 50 2 1.89 2516165 926 0.95 2735 2735 2695 3445 1855 2650 2717.24 0.56 0 -40 2830 2740 2695 2605 2560 2717 2582 143 795 500 1900 5 1 27276899 736 22.50 0.44 12 0.00 120.00 6089.00 3865 20231206 -30.14 2605 20240228 3.65 3415 -20.94 20240108 2605 3.65 20240228 3685 -26.73 20231211 2605 3.65 20240228 1.09 N 352700 500 143 억 153463 N N 0 N 00 N
10 20241209 161135 57 100.00 KOSDAQ 섬유.의류 N N N N N 2650 -145 5 -5.19 262462200 97560 102.45 2745 2785 2650 3630 1960 2795 2690.30 0.56 0 -2858 2958 2876 2788 2706 2618 2832 2662 143 835 500 2010 5 1 27276899 723 22.08 0.44 12 0.36 120.00 6089.00 3865 20231206 -31.44 2605 20240228 1.73 3415 -22.40 20240108 2605 1.73 20240228 3685 -28.09 20231211 2605 1.73 20240228 1.08 N 352700 500 143 억 152677 N N 0 N 00 N
11 20241209 151137 57 100.00 KOSDAQ 섬유.의류 N N N N N 2680 -115 5 -4.11 249467720 92669 97.31 2745 2785 2670 3630 1960 2795 2692.03 0.56 0 -2681 2958 2876 2788 2706 2618 2832 2662 143 835 500 2010 5 1 27276899 731 22.33 0.44 12 0.34 120.00 6089.00 3865 20231206 -30.66 2605 20240228 2.88 3415 -21.52 20240108 2605 2.88 20240228 3685 -27.27 20231211 2605 2.88 20240228 1.08 N 352700 500 143 억 152677 N N 0 N 00 N
12 20241209 141136 57 100.00 KOSDAQ 섬유.의류 N N N N N 2695 -100 5 -3.58 152834725 56890 59.74 2745 2785 2670 3630 1960 2795 2686.50 0.56 0 -3079 2958 2876 2788 2706 2618 2832 2662 143 835 500 2010 5 1 27276899 735 22.46 0.44 12 0.21 120.00 6089.00 3865 20231206 -30.27 2605 20240228 3.45 3415 -21.08 20240108 2605 3.45 20240228 3685 -26.87 20231211 2605 3.45 20240228 1.08 N 352700 500 143 억 152677 N N 0 N 00 N