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
008290/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
20241210,160230,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,465,8,2,1.75,22344097,48845,109.86,450,467,425,594,320,457,457.45,2.23,0,-162,479,468,449,438,419,458,428,203,137,500,300,1,1,40693679,189,-7.15,1.54,12,0.12,-65.00,301.00,850,20240730,-45.29,425,20241210,9.41,850,-45.29,20240730,425,9.41,20241210,850,-45.29,20240730,425,9.41,20241210,0.00,N,008290,500,203 억,,905908,N,N,0,N,00,N
20241210,150229,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,464,7,2,1.53,21301345,46604,104.82,450,467,425,594,320,457,457.07,2.23,0,-151,479,468,449,438,419,458,428,203,137,500,300,1,1,40693679,189,-7.14,1.54,12,0.11,-65.00,301.00,850,20240730,-45.41,425,20241210,9.18,850,-45.41,20240730,425,9.18,20241210,850,-45.41,20240730,425,9.18,20241210,0.00,N,008290,500,203 억,,905908,N,N,0,N,00,N
20241210,140230,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,462,5,2,1.09,16608318,36424,81.92,450,467,425,594,320,457,455.97,2.23,0,-151,479,468,449,438,419,458,428,203,137,500,300,1,1,40693679,188,-7.11,1.53,12,0.09,-65.00,301.00,850,20240730,-45.65,425,20241210,8.71,850,-45.65,20240730,425,8.71,20241210,850,-45.65,20240730,425,8.71,20241210,0.00,N,008290,500,203 억,,905908,N,N,0,N,00,N
20241210,130228,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,465,8,2,1.75,15818052,34710,78.07,450,467,425,594,320,457,455.72,2.23,0,-162,479,468,449,438,419,458,428,203,137,500,300,1,1,40693679,189,-7.15,1.54,12,0.09,-65.00,301.00,850,20240730,-45.29,425,20241210,9.41,850,-45.29,20240730,425,9.41,20241210,850,-45.29,20240730,425,9.41,20241210,0.00,N,008290,500,203 억,,905908,N,N,0,N,00,N
20241210,120229,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,457,0,3,0.00,15308194,33595,75.56,450,467,425,594,320,457,455.67,2.23,0,-162,479,468,449,438,419,458,428,203,137,500,300,1,1,40693679,186,-7.03,1.52,12,0.08,-65.00,301.00,850,20240730,-46.24,425,20241210,7.53,850,-46.24,20240730,425,7.53,20241210,850,-46.24,20240730,425,7.53,20241210,0.00,N,008290,500,203 억,,905908,N,N,0,N,00,N
20241210,110228,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,457,0,3,0.00,14895195,32692,73.53,450,467,425,594,320,457,455.62,2.23,0,-162,479,468,449,438,419,458,428,203,137,500,300,1,1,40693679,186,-7.03,1.52,12,0.08,-65.00,301.00,850,20240730,-46.24,425,20241210,7.53,850,-46.24,20240730,425,7.53,20241210,850,-46.24,20240730,425,7.53,20241210,0.00,N,008290,500,203 억,,905908,N,N,0,N,00,N
20241210,100229,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,467,10,2,2.19,9525586,20801,46.78,450,467,425,594,320,457,457.94,2.23,0,-6,479,468,449,438,419,458,428,203,137,500,300,1,1,40693679,190,-7.18,1.55,12,0.05,-65.00,301.00,850,20240730,-45.06,425,20241210,9.88,850,-45.06,20240730,425,9.88,20241210,850,-45.06,20240730,425,9.88,20241210,0.00,N,008290,500,203 억,,905908,N,N,0,N,00,N
20241210,090231,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,425,-32,5,-7.00,422042,963,2.17,450,450,425,594,320,457,438.26,2.23,0,141,479,468,449,438,419,458,428,203,137,500,300,1,1,40693679,173,-6.54,1.41,12,0.00,-65.00,301.00,850,20240730,-50.00,425,20241210,0.00,850,-50.00,20240730,425,0.00,20241210,850,-50.00,20240730,425,0.00,20241210,0.00,N,008290,500,203 억,,905908,Y,N,0,N,00,N
20241209,160227,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,457,-9,5,-1.93,20017258,44460,82.61,460,460,430,605,327,466,450.23,2.23,0,133,496,481,463,448,430,472,439,203,139,500,300,1,1,40693679,186,-7.03,1.52,12,0.11,-65.00,301.00,850,20240730,-46.24,430,20241209,6.28,850,-46.24,20240730,430,6.28,20241209,850,-46.24,20240730,430,6.28,20241209,0.00,N,008290,500,203 억,,905775,N,N,0,N,00,N
20241209,150229,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,439,-27,5,-5.79,18737151,41620,77.33,460,460,430,605,327,466,450.20,2.23,0,147,496,481,463,448,430,472,439,203,139,500,300,1,1,40693679,179,-6.75,1.46,12,0.10,-65.00,301.00,850,20240730,-48.35,430,20241209,2.09,850,-48.35,20240730,430,2.09,20241209,850,-48.35,20240730,430,2.09,20241209,0.00,N,008290,500,203 억,,905775,N,N,0,N,00,N
20241209,140229,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,439,-27,5,-5.79,17145865,38006,70.62,460,460,430,605,327,466,451.14,2.23,0,95,496,481,463,448,430,472,439,203,139,500,300,1,1,40693679,179,-6.75,1.46,12,0.09,-65.00,301.00,850,20240730,-48.35,430,20241209,2.09,850,-48.35,20240730,430,2.09,20241209,850,-48.35,20240730,430,2.09,20241209,0.00,N,008290,500,203 억,,905775,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 160230 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 465 8 2 1.75 22344097 48845 109.86 450 467 425 594 320 457 457.45 2.23 0 -162 479 468 449 438 419 458 428 203 137 500 300 1 1 40693679 189 -7.15 1.54 12 0.12 -65.00 301.00 850 20240730 -45.29 425 20241210 9.41 850 -45.29 20240730 425 9.41 20241210 850 -45.29 20240730 425 9.41 20241210 0.00 N 008290 500 203 억 905908 N N 0 N 00 N
3 20241210 150229 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 464 7 2 1.53 21301345 46604 104.82 450 467 425 594 320 457 457.07 2.23 0 -151 479 468 449 438 419 458 428 203 137 500 300 1 1 40693679 189 -7.14 1.54 12 0.11 -65.00 301.00 850 20240730 -45.41 425 20241210 9.18 850 -45.41 20240730 425 9.18 20241210 850 -45.41 20240730 425 9.18 20241210 0.00 N 008290 500 203 억 905908 N N 0 N 00 N
4 20241210 140230 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 462 5 2 1.09 16608318 36424 81.92 450 467 425 594 320 457 455.97 2.23 0 -151 479 468 449 438 419 458 428 203 137 500 300 1 1 40693679 188 -7.11 1.53 12 0.09 -65.00 301.00 850 20240730 -45.65 425 20241210 8.71 850 -45.65 20240730 425 8.71 20241210 850 -45.65 20240730 425 8.71 20241210 0.00 N 008290 500 203 억 905908 N N 0 N 00 N
5 20241210 130228 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 465 8 2 1.75 15818052 34710 78.07 450 467 425 594 320 457 455.72 2.23 0 -162 479 468 449 438 419 458 428 203 137 500 300 1 1 40693679 189 -7.15 1.54 12 0.09 -65.00 301.00 850 20240730 -45.29 425 20241210 9.41 850 -45.29 20240730 425 9.41 20241210 850 -45.29 20240730 425 9.41 20241210 0.00 N 008290 500 203 억 905908 N N 0 N 00 N
6 20241210 120229 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 457 0 3 0.00 15308194 33595 75.56 450 467 425 594 320 457 455.67 2.23 0 -162 479 468 449 438 419 458 428 203 137 500 300 1 1 40693679 186 -7.03 1.52 12 0.08 -65.00 301.00 850 20240730 -46.24 425 20241210 7.53 850 -46.24 20240730 425 7.53 20241210 850 -46.24 20240730 425 7.53 20241210 0.00 N 008290 500 203 억 905908 N N 0 N 00 N
7 20241210 110228 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 457 0 3 0.00 14895195 32692 73.53 450 467 425 594 320 457 455.62 2.23 0 -162 479 468 449 438 419 458 428 203 137 500 300 1 1 40693679 186 -7.03 1.52 12 0.08 -65.00 301.00 850 20240730 -46.24 425 20241210 7.53 850 -46.24 20240730 425 7.53 20241210 850 -46.24 20240730 425 7.53 20241210 0.00 N 008290 500 203 억 905908 N N 0 N 00 N
8 20241210 100229 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 467 10 2 2.19 9525586 20801 46.78 450 467 425 594 320 457 457.94 2.23 0 -6 479 468 449 438 419 458 428 203 137 500 300 1 1 40693679 190 -7.18 1.55 12 0.05 -65.00 301.00 850 20240730 -45.06 425 20241210 9.88 850 -45.06 20240730 425 9.88 20241210 850 -45.06 20240730 425 9.88 20241210 0.00 N 008290 500 203 억 905908 N N 0 N 00 N
9 20241210 090231 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 425 -32 5 -7.00 422042 963 2.17 450 450 425 594 320 457 438.26 2.23 0 141 479 468 449 438 419 458 428 203 137 500 300 1 1 40693679 173 -6.54 1.41 12 0.00 -65.00 301.00 850 20240730 -50.00 425 20241210 0.00 850 -50.00 20240730 425 0.00 20241210 850 -50.00 20240730 425 0.00 20241210 0.00 N 008290 500 203 억 905908 Y N 0 N 00 N
10 20241209 160227 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 457 -9 5 -1.93 20017258 44460 82.61 460 460 430 605 327 466 450.23 2.23 0 133 496 481 463 448 430 472 439 203 139 500 300 1 1 40693679 186 -7.03 1.52 12 0.11 -65.00 301.00 850 20240730 -46.24 430 20241209 6.28 850 -46.24 20240730 430 6.28 20241209 850 -46.24 20240730 430 6.28 20241209 0.00 N 008290 500 203 억 905775 N N 0 N 00 N
11 20241209 150229 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 439 -27 5 -5.79 18737151 41620 77.33 460 460 430 605 327 466 450.20 2.23 0 147 496 481 463 448 430 472 439 203 139 500 300 1 1 40693679 179 -6.75 1.46 12 0.10 -65.00 301.00 850 20240730 -48.35 430 20241209 2.09 850 -48.35 20240730 430 2.09 20241209 850 -48.35 20240730 430 2.09 20241209 0.00 N 008290 500 203 억 905775 N N 0 N 00 N
12 20241209 140229 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 439 -27 5 -5.79 17145865 38006 70.62 460 460 430 605 327 466 451.14 2.23 0 95 496 481 463 448 430 472 439 203 139 500 300 1 1 40693679 179 -6.75 1.46 12 0.09 -65.00 301.00 850 20240730 -48.35 430 20241209 2.09 850 -48.35 20240730 430 2.09 20241209 850 -48.35 20240730 430 2.09 20241209 0.00 N 008290 500 203 억 905775 N N 0 N 00 N