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
472850/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
20241210,161309,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5000,240,2,5.04,503215065,101310,60.16,4765,5040,4765,6180,3335,4760,4967.06,0.19,0,58168,5106,4932,4846,4672,4586,4890,4630,162,1420,500,3040,10,1,32343933,1617,714.29,0.86,12,0.31,7.00,5788.00,11180,20240202,-55.28,4740,20240806,5.49,11180,-55.28,20240202,4740,5.49,20240806,11180,-55.28,20240202,4740,5.49,20240806,1.54,N,472850,500,161 억,,62381,N,N,0,N,00,N
20241210,151309,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5020,260,2,5.46,495257375,99719,59.21,4765,5040,4765,6180,3335,4760,4966.53,0.19,0,57811,5106,4932,4846,4672,4586,4890,4630,162,1420,500,3040,10,1,32343933,1624,717.14,0.87,12,0.31,7.00,5788.00,11180,20240202,-55.10,4740,20240806,5.91,11180,-55.10,20240202,4740,5.91,20240806,11180,-55.10,20240202,4740,5.91,20240806,1.54,N,472850,500,161 억,,62381,N,N,0,N,00,N
20241210,141309,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5030,270,2,5.67,430563735,86787,51.53,4765,5040,4765,6180,3335,4760,4961.15,0.19,0,48748,5106,4932,4846,4672,4586,4890,4630,162,1420,500,3040,10,1,32343933,1627,718.57,0.87,12,0.27,7.00,5788.00,11180,20240202,-55.01,4740,20240806,6.12,11180,-55.01,20240202,4740,6.12,20240806,11180,-55.01,20240202,4740,6.12,20240806,1.54,N,472850,500,161 억,,62381,N,N,0,N,00,N
20241210,131311,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5020,260,2,5.46,415314155,83752,49.73,4765,5020,4765,6180,3335,4760,4958.86,0.19,0,48336,5106,4932,4846,4672,4586,4890,4630,162,1420,500,3040,10,1,32343933,1624,717.14,0.87,12,0.26,7.00,5788.00,11180,20240202,-55.10,4740,20240806,5.91,11180,-55.10,20240202,4740,5.91,20240806,11180,-55.10,20240202,4740,5.91,20240806,1.54,N,472850,500,161 억,,62381,N,N,0,N,00,N
20241210,121307,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4970,210,2,4.41,299327965,60553,35.96,4765,5010,4765,6180,3335,4760,4943.24,0.19,0,32833,5106,4932,4846,4672,4586,4890,4630,162,1420,500,3040,5,1,32343933,1607,710.00,0.86,12,0.19,7.00,5788.00,11180,20240202,-55.55,4740,20240806,4.85,11180,-55.55,20240202,4740,4.85,20240806,11180,-55.55,20240202,4740,4.85,20240806,1.54,N,472850,500,161 억,,62381,N,N,0,N,00,N
20241210,111308,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4965,205,2,4.31,279306515,56539,33.57,4765,5010,4765,6180,3335,4760,4940.07,0.19,0,32035,5106,4932,4846,4672,4586,4890,4630,162,1420,500,3040,5,1,32343933,1606,709.29,0.86,12,0.17,7.00,5788.00,11180,20240202,-55.59,4740,20240806,4.75,11180,-55.59,20240202,4740,4.75,20240806,11180,-55.59,20240202,4740,4.75,20240806,1.54,N,472850,500,161 억,,62381,N,N,0,N,00,N
20241210,101310,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4950,190,2,3.99,180788710,36708,21.80,4765,4960,4765,6180,3335,4760,4925.05,0.19,0,25369,5106,4932,4846,4672,4586,4890,4630,162,1420,500,3040,5,1,32343933,1601,707.14,0.86,12,0.11,7.00,5788.00,11180,20240202,-55.72,4740,20240806,4.43,11180,-55.72,20240202,4740,4.43,20240806,11180,-55.72,20240202,4740,4.43,20240806,1.54,N,472850,500,161 억,,62381,N,N,0,N,00,N
20241210,091317,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4935,175,2,3.68,53923745,10980,6.52,4765,4945,4765,6180,3335,4760,4911.09,0.19,0,7727,5106,4932,4846,4672,4586,4890,4630,162,1420,500,3040,5,1,32343933,1596,705.00,0.85,12,0.03,7.00,5788.00,11180,20240202,-55.86,4740,20240806,4.11,11180,-55.86,20240202,4740,4.11,20240806,11180,-55.86,20240202,4740,4.11,20240806,1.54,N,472850,500,161 억,,62381,N,N,0,N,00,N
20241209,161304,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4760,-380,5,-7.39,816512315,168410,112.88,5020,5020,4760,6680,3600,5140,4848.38,0.51,0,-104219,5486,5312,5116,4942,4746,5400,5030,162,1540,500,3280,5,1,32343933,1540,680.00,0.82,12,0.52,7.00,5788.00,11180,20240202,-57.42,4740,20240806,0.42,11180,-57.42,20240202,4740,0.42,20240806,11180,-57.42,20240202,4740,0.42,20240806,1.51,N,472850,500,161 억,,166210,N,N,0,N,00,N
20241209,151307,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4795,-345,5,-6.71,738957325,152159,101.99,5020,5020,4760,6680,3600,5140,4856.48,0.51,0,-98757,5486,5312,5116,4942,4746,5400,5030,162,1540,500,3280,5,1,32343933,1551,685.00,0.83,12,0.47,7.00,5788.00,11180,20240202,-57.11,4740,20240806,1.16,11180,-57.11,20240202,4740,1.16,20240806,11180,-57.11,20240202,4740,1.16,20240806,1.51,N,472850,500,161 억,,166210,N,N,0,N,00,N
20241209,141305,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4800,-340,5,-6.61,678858625,139602,93.57,5020,5020,4760,6680,3600,5140,4862.81,0.51,0,-92100,5486,5312,5116,4942,4746,5400,5030,162,1540,500,3280,5,1,32343933,1553,685.71,0.83,12,0.43,7.00,5788.00,11180,20240202,-57.07,4740,20240806,1.27,11180,-57.07,20240202,4740,1.27,20240806,11180,-57.07,20240202,4740,1.27,20240806,1.51,N,472850,500,161 억,,166210,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 161309 57 100.00 KOSDAQ 섬유.의류 N N N N N 5000 240 2 5.04 503215065 101310 60.16 4765 5040 4765 6180 3335 4760 4967.06 0.19 0 58168 5106 4932 4846 4672 4586 4890 4630 162 1420 500 3040 10 1 32343933 1617 714.29 0.86 12 0.31 7.00 5788.00 11180 20240202 -55.28 4740 20240806 5.49 11180 -55.28 20240202 4740 5.49 20240806 11180 -55.28 20240202 4740 5.49 20240806 1.54 N 472850 500 161 억 62381 N N 0 N 00 N
3 20241210 151309 57 100.00 KOSDAQ 섬유.의류 N N N N N 5020 260 2 5.46 495257375 99719 59.21 4765 5040 4765 6180 3335 4760 4966.53 0.19 0 57811 5106 4932 4846 4672 4586 4890 4630 162 1420 500 3040 10 1 32343933 1624 717.14 0.87 12 0.31 7.00 5788.00 11180 20240202 -55.10 4740 20240806 5.91 11180 -55.10 20240202 4740 5.91 20240806 11180 -55.10 20240202 4740 5.91 20240806 1.54 N 472850 500 161 억 62381 N N 0 N 00 N
4 20241210 141309 57 100.00 KOSDAQ 섬유.의류 N N N N N 5030 270 2 5.67 430563735 86787 51.53 4765 5040 4765 6180 3335 4760 4961.15 0.19 0 48748 5106 4932 4846 4672 4586 4890 4630 162 1420 500 3040 10 1 32343933 1627 718.57 0.87 12 0.27 7.00 5788.00 11180 20240202 -55.01 4740 20240806 6.12 11180 -55.01 20240202 4740 6.12 20240806 11180 -55.01 20240202 4740 6.12 20240806 1.54 N 472850 500 161 억 62381 N N 0 N 00 N
5 20241210 131311 57 100.00 KOSDAQ 섬유.의류 N N N N N 5020 260 2 5.46 415314155 83752 49.73 4765 5020 4765 6180 3335 4760 4958.86 0.19 0 48336 5106 4932 4846 4672 4586 4890 4630 162 1420 500 3040 10 1 32343933 1624 717.14 0.87 12 0.26 7.00 5788.00 11180 20240202 -55.10 4740 20240806 5.91 11180 -55.10 20240202 4740 5.91 20240806 11180 -55.10 20240202 4740 5.91 20240806 1.54 N 472850 500 161 억 62381 N N 0 N 00 N
6 20241210 121307 57 100.00 KOSDAQ 섬유.의류 N N N N N 4970 210 2 4.41 299327965 60553 35.96 4765 5010 4765 6180 3335 4760 4943.24 0.19 0 32833 5106 4932 4846 4672 4586 4890 4630 162 1420 500 3040 5 1 32343933 1607 710.00 0.86 12 0.19 7.00 5788.00 11180 20240202 -55.55 4740 20240806 4.85 11180 -55.55 20240202 4740 4.85 20240806 11180 -55.55 20240202 4740 4.85 20240806 1.54 N 472850 500 161 억 62381 N N 0 N 00 N
7 20241210 111308 57 100.00 KOSDAQ 섬유.의류 N N N N N 4965 205 2 4.31 279306515 56539 33.57 4765 5010 4765 6180 3335 4760 4940.07 0.19 0 32035 5106 4932 4846 4672 4586 4890 4630 162 1420 500 3040 5 1 32343933 1606 709.29 0.86 12 0.17 7.00 5788.00 11180 20240202 -55.59 4740 20240806 4.75 11180 -55.59 20240202 4740 4.75 20240806 11180 -55.59 20240202 4740 4.75 20240806 1.54 N 472850 500 161 억 62381 N N 0 N 00 N
8 20241210 101310 57 100.00 KOSDAQ 섬유.의류 N N N N N 4950 190 2 3.99 180788710 36708 21.80 4765 4960 4765 6180 3335 4760 4925.05 0.19 0 25369 5106 4932 4846 4672 4586 4890 4630 162 1420 500 3040 5 1 32343933 1601 707.14 0.86 12 0.11 7.00 5788.00 11180 20240202 -55.72 4740 20240806 4.43 11180 -55.72 20240202 4740 4.43 20240806 11180 -55.72 20240202 4740 4.43 20240806 1.54 N 472850 500 161 억 62381 N N 0 N 00 N
9 20241210 091317 57 100.00 KOSDAQ 섬유.의류 N N N N N 4935 175 2 3.68 53923745 10980 6.52 4765 4945 4765 6180 3335 4760 4911.09 0.19 0 7727 5106 4932 4846 4672 4586 4890 4630 162 1420 500 3040 5 1 32343933 1596 705.00 0.85 12 0.03 7.00 5788.00 11180 20240202 -55.86 4740 20240806 4.11 11180 -55.86 20240202 4740 4.11 20240806 11180 -55.86 20240202 4740 4.11 20240806 1.54 N 472850 500 161 억 62381 N N 0 N 00 N
10 20241209 161304 57 100.00 KOSDAQ 섬유.의류 N N N N N 4760 -380 5 -7.39 816512315 168410 112.88 5020 5020 4760 6680 3600 5140 4848.38 0.51 0 -104219 5486 5312 5116 4942 4746 5400 5030 162 1540 500 3280 5 1 32343933 1540 680.00 0.82 12 0.52 7.00 5788.00 11180 20240202 -57.42 4740 20240806 0.42 11180 -57.42 20240202 4740 0.42 20240806 11180 -57.42 20240202 4740 0.42 20240806 1.51 N 472850 500 161 억 166210 N N 0 N 00 N
11 20241209 151307 57 100.00 KOSDAQ 섬유.의류 N N N N N 4795 -345 5 -6.71 738957325 152159 101.99 5020 5020 4760 6680 3600 5140 4856.48 0.51 0 -98757 5486 5312 5116 4942 4746 5400 5030 162 1540 500 3280 5 1 32343933 1551 685.00 0.83 12 0.47 7.00 5788.00 11180 20240202 -57.11 4740 20240806 1.16 11180 -57.11 20240202 4740 1.16 20240806 11180 -57.11 20240202 4740 1.16 20240806 1.51 N 472850 500 161 억 166210 N N 0 N 00 N
12 20241209 141305 57 100.00 KOSDAQ 섬유.의류 N N N N N 4800 -340 5 -6.61 678858625 139602 93.57 5020 5020 4760 6680 3600 5140 4862.81 0.51 0 -92100 5486 5312 5116 4942 4746 5400 5030 162 1540 500 3280 5 1 32343933 1553 685.71 0.83 12 0.43 7.00 5788.00 11180 20240202 -57.07 4740 20240806 1.27 11180 -57.07 20240202 4740 1.27 20240806 11180 -57.07 20240202 4740 1.27 20240806 1.51 N 472850 500 161 억 166210 N N 0 N 00 N