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
032080/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
20241210,160403,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1098,86,2,8.50,98077270,89268,163.90,1020,1151,1009,1315,709,1012,1098.68,0.24,0,-591,1068,1040,1025,997,982,1032,989,107,303,500,660,1,1,21491029,236,-18.00,0.22,12,0.42,-61.00,5087.00,1691,20231226,-35.07,1009,20241210,8.82,1689,-34.99,20240103,1009,8.82,20241210,1691,-35.07,20231226,1009,8.82,20241210,0.73,N,032080,500,107 억,,51910,N,N,0,N,00,N
20241210,150402,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1064,52,2,5.14,93674281,85235,156.49,1020,1151,1009,1315,709,1012,1099.01,0.24,0,-689,1068,1040,1025,997,982,1032,989,107,303,500,660,1,1,21491029,229,-17.44,0.21,12,0.40,-61.00,5087.00,1691,20231226,-37.08,1009,20241210,5.45,1689,-37.00,20240103,1009,5.45,20241210,1691,-37.08,20231226,1009,5.45,20241210,0.73,N,032080,500,107 억,,51910,N,N,0,N,00,N
20241210,140402,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1092,80,2,7.91,89727598,81607,149.83,1020,1151,1009,1315,709,1012,1099.51,0.24,0,-918,1068,1040,1025,997,982,1032,989,107,303,500,660,1,1,21491029,235,-17.90,0.21,12,0.38,-61.00,5087.00,1691,20231226,-35.42,1009,20241210,8.23,1689,-35.35,20240103,1009,8.23,20241210,1691,-35.42,20231226,1009,8.23,20241210,0.73,N,032080,500,107 억,,51910,N,N,0,N,00,N
20241210,130401,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1055,43,2,4.25,86738433,78784,144.65,1020,1151,1009,1315,709,1012,1100.97,0.24,0,-505,1068,1040,1025,997,982,1032,989,107,303,500,660,1,1,21491029,227,-17.30,0.21,12,0.37,-61.00,5087.00,1691,20231226,-37.61,1009,20241210,4.56,1689,-37.54,20240103,1009,4.56,20241210,1691,-37.61,20231226,1009,4.56,20241210,0.73,N,032080,500,107 억,,51910,N,N,0,N,00,N
20241210,120401,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1116,104,2,10.28,80977098,73425,134.81,1020,1151,1009,1315,709,1012,1102.85,0.24,0,-763,1068,1040,1025,997,982,1032,989,107,303,500,660,1,1,21491029,240,-18.30,0.22,12,0.34,-61.00,5087.00,1691,20231226,-34.00,1009,20241210,10.60,1689,-33.93,20240103,1009,10.60,20241210,1691,-34.00,20231226,1009,10.60,20241210,0.73,N,032080,500,107 억,,51910,N,N,0,N,00,N
20241210,110401,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1037,25,2,2.47,14419649,13649,25.06,1020,1092,1009,1315,709,1012,1056.46,0.24,0,-1033,1068,1040,1025,997,982,1032,989,107,303,500,660,1,1,21491029,223,-17.00,0.20,12,0.06,-61.00,5087.00,1691,20231226,-38.68,1009,20241210,2.78,1689,-38.60,20240103,1009,2.78,20241210,1691,-38.68,20231226,1009,2.78,20241210,0.73,N,032080,500,107 억,,51910,N,N,0,N,00,N
20241210,100401,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1037,25,2,2.47,12657722,11964,21.97,1020,1092,1009,1315,709,1012,1057.98,0.24,0,-965,1068,1040,1025,997,982,1032,989,107,303,500,660,1,1,21491029,223,-17.00,0.20,12,0.06,-61.00,5087.00,1691,20231226,-38.68,1009,20241210,2.78,1689,-38.60,20240103,1009,2.78,20241210,1691,-38.68,20231226,1009,2.78,20241210,0.73,N,032080,500,107 억,,51910,N,N,0,N,00,N
20241210,090404,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1024,12,2,1.19,360081,353,0.65,1020,1024,1009,1315,709,1012,1020.06,0.24,0,-142,1068,1040,1025,997,982,1032,989,107,303,500,660,1,1,21491029,220,-16.79,0.20,12,0.00,-61.00,5087.00,1691,20231226,-39.44,1009,20241210,1.49,1689,-39.37,20240103,1009,1.49,20241210,1691,-39.44,20231226,1009,1.49,20241210,0.73,N,032080,500,107 억,,51910,N,N,0,N,00,N
20241209,160400,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1012,-41,5,-3.89,55406699,54466,134.42,1036,1053,1010,1368,738,1053,1017.27,0.24,0,394,1089,1070,1060,1041,1031,1066,1037,107,315,500,690,1,1,21491029,217,-16.59,0.20,12,0.25,-61.00,5087.00,1691,20231226,-40.15,1010,20241209,0.20,1689,-40.08,20240103,1010,0.20,20241209,1691,-40.15,20231226,1010,0.20,20241209,0.74,N,032080,500,107 억,,51376,N,N,0,N,00,N
20241209,150402,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1010,-43,5,-4.08,54226531,53299,131.54,1036,1053,1010,1368,738,1053,1017.40,0.24,0,906,1089,1070,1060,1041,1031,1066,1037,107,315,500,690,1,1,21491029,217,-16.56,0.20,12,0.25,-61.00,5087.00,1691,20231226,-40.27,1010,20241209,0.00,1689,-40.20,20240103,1010,0.00,20241209,1691,-40.27,20231226,1010,0.00,20241209,0.74,N,032080,500,107 억,,51376,N,N,0,N,00,N
20241209,140401,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1012,-41,5,-3.89,40278448,39509,97.51,1036,1053,1010,1368,738,1053,1019.48,0.24,0,730,1089,1070,1060,1041,1031,1066,1037,107,315,500,690,1,1,21491029,217,-16.59,0.20,12,0.18,-61.00,5087.00,1691,20231226,-40.15,1010,20241209,0.20,1689,-40.08,20240103,1010,0.20,20241209,1691,-40.15,20231226,1010,0.20,20241209,0.74,N,032080,500,107 억,,51376,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 160403 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1098 86 2 8.50 98077270 89268 163.90 1020 1151 1009 1315 709 1012 1098.68 0.24 0 -591 1068 1040 1025 997 982 1032 989 107 303 500 660 1 1 21491029 236 -18.00 0.22 12 0.42 -61.00 5087.00 1691 20231226 -35.07 1009 20241210 8.82 1689 -34.99 20240103 1009 8.82 20241210 1691 -35.07 20231226 1009 8.82 20241210 0.73 N 032080 500 107 억 51910 N N 0 N 00 N
3 20241210 150402 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1064 52 2 5.14 93674281 85235 156.49 1020 1151 1009 1315 709 1012 1099.01 0.24 0 -689 1068 1040 1025 997 982 1032 989 107 303 500 660 1 1 21491029 229 -17.44 0.21 12 0.40 -61.00 5087.00 1691 20231226 -37.08 1009 20241210 5.45 1689 -37.00 20240103 1009 5.45 20241210 1691 -37.08 20231226 1009 5.45 20241210 0.73 N 032080 500 107 억 51910 N N 0 N 00 N
4 20241210 140402 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1092 80 2 7.91 89727598 81607 149.83 1020 1151 1009 1315 709 1012 1099.51 0.24 0 -918 1068 1040 1025 997 982 1032 989 107 303 500 660 1 1 21491029 235 -17.90 0.21 12 0.38 -61.00 5087.00 1691 20231226 -35.42 1009 20241210 8.23 1689 -35.35 20240103 1009 8.23 20241210 1691 -35.42 20231226 1009 8.23 20241210 0.73 N 032080 500 107 억 51910 N N 0 N 00 N
5 20241210 130401 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1055 43 2 4.25 86738433 78784 144.65 1020 1151 1009 1315 709 1012 1100.97 0.24 0 -505 1068 1040 1025 997 982 1032 989 107 303 500 660 1 1 21491029 227 -17.30 0.21 12 0.37 -61.00 5087.00 1691 20231226 -37.61 1009 20241210 4.56 1689 -37.54 20240103 1009 4.56 20241210 1691 -37.61 20231226 1009 4.56 20241210 0.73 N 032080 500 107 억 51910 N N 0 N 00 N
6 20241210 120401 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1116 104 2 10.28 80977098 73425 134.81 1020 1151 1009 1315 709 1012 1102.85 0.24 0 -763 1068 1040 1025 997 982 1032 989 107 303 500 660 1 1 21491029 240 -18.30 0.22 12 0.34 -61.00 5087.00 1691 20231226 -34.00 1009 20241210 10.60 1689 -33.93 20240103 1009 10.60 20241210 1691 -34.00 20231226 1009 10.60 20241210 0.73 N 032080 500 107 억 51910 N N 0 N 00 N
7 20241210 110401 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1037 25 2 2.47 14419649 13649 25.06 1020 1092 1009 1315 709 1012 1056.46 0.24 0 -1033 1068 1040 1025 997 982 1032 989 107 303 500 660 1 1 21491029 223 -17.00 0.20 12 0.06 -61.00 5087.00 1691 20231226 -38.68 1009 20241210 2.78 1689 -38.60 20240103 1009 2.78 20241210 1691 -38.68 20231226 1009 2.78 20241210 0.73 N 032080 500 107 억 51910 N N 0 N 00 N
8 20241210 100401 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1037 25 2 2.47 12657722 11964 21.97 1020 1092 1009 1315 709 1012 1057.98 0.24 0 -965 1068 1040 1025 997 982 1032 989 107 303 500 660 1 1 21491029 223 -17.00 0.20 12 0.06 -61.00 5087.00 1691 20231226 -38.68 1009 20241210 2.78 1689 -38.60 20240103 1009 2.78 20241210 1691 -38.68 20231226 1009 2.78 20241210 0.73 N 032080 500 107 억 51910 N N 0 N 00 N
9 20241210 090404 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1024 12 2 1.19 360081 353 0.65 1020 1024 1009 1315 709 1012 1020.06 0.24 0 -142 1068 1040 1025 997 982 1032 989 107 303 500 660 1 1 21491029 220 -16.79 0.20 12 0.00 -61.00 5087.00 1691 20231226 -39.44 1009 20241210 1.49 1689 -39.37 20240103 1009 1.49 20241210 1691 -39.44 20231226 1009 1.49 20241210 0.73 N 032080 500 107 억 51910 N N 0 N 00 N
10 20241209 160400 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1012 -41 5 -3.89 55406699 54466 134.42 1036 1053 1010 1368 738 1053 1017.27 0.24 0 394 1089 1070 1060 1041 1031 1066 1037 107 315 500 690 1 1 21491029 217 -16.59 0.20 12 0.25 -61.00 5087.00 1691 20231226 -40.15 1010 20241209 0.20 1689 -40.08 20240103 1010 0.20 20241209 1691 -40.15 20231226 1010 0.20 20241209 0.74 N 032080 500 107 억 51376 N N 0 N 00 N
11 20241209 150402 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1010 -43 5 -4.08 54226531 53299 131.54 1036 1053 1010 1368 738 1053 1017.40 0.24 0 906 1089 1070 1060 1041 1031 1066 1037 107 315 500 690 1 1 21491029 217 -16.56 0.20 12 0.25 -61.00 5087.00 1691 20231226 -40.27 1010 20241209 0.00 1689 -40.20 20240103 1010 0.00 20241209 1691 -40.27 20231226 1010 0.00 20241209 0.74 N 032080 500 107 억 51376 N N 0 N 00 N
12 20241209 140401 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1012 -41 5 -3.89 40278448 39509 97.51 1036 1053 1010 1368 738 1053 1019.48 0.24 0 730 1089 1070 1060 1041 1031 1066 1037 107 315 500 690 1 1 21491029 217 -16.59 0.20 12 0.18 -61.00 5087.00 1691 20231226 -40.15 1010 20241209 0.20 1689 -40.08 20240103 1010 0.20 20241209 1691 -40.15 20231226 1010 0.20 20241209 0.74 N 032080 500 107 억 51376 N N 0 N 00 N