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
298540/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
20241210,161053,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,9450,460,2,5.12,918044170,99091,94.34,8990,9500,8600,11680,6300,8990,9258.93,6.43,0,34856,9390,9190,8950,8750,8510,9070,8630,74,2690,500,6470,10,1,14765856,1395,2.91,0.44,12,0.67,3252.00,21542.00,18550,20240102,-49.06,8600,20241210,9.88,18550,-49.06,20240102,8600,9.88,20241210,18550,-49.06,20240102,8600,9.88,20241210,3.50,N,298540,500,73 억,,949665,N,N,0,N,00,N
20241210,151055,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,9430,440,2,4.89,849444440,91805,87.41,8990,9500,8600,11680,6300,8990,9252.70,6.43,0,37465,9390,9190,8950,8750,8510,9070,8630,74,2690,500,6470,10,1,14765856,1392,2.90,0.44,12,0.62,3252.00,21542.00,18550,20240102,-49.16,8600,20241210,9.65,18550,-49.16,20240102,8600,9.65,20241210,18550,-49.16,20240102,8600,9.65,20241210,3.50,N,298540,500,73 억,,949665,N,N,0,N,00,N
20241210,141055,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,9270,280,2,3.11,681222790,73870,70.33,8990,9360,8600,11680,6300,8990,9221.91,6.43,0,30533,9390,9190,8950,8750,8510,9070,8630,74,2690,500,6470,10,1,14765856,1369,2.85,0.43,12,0.50,3252.00,21542.00,18550,20240102,-50.03,8600,20241210,7.79,18550,-50.03,20240102,8600,7.79,20241210,18550,-50.03,20240102,8600,7.79,20241210,3.50,N,298540,500,73 억,,949665,N,N,0,N,00,N
20241210,131056,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,9250,260,2,2.89,573465490,62186,59.21,8990,9360,8600,11680,6300,8990,9221.78,6.43,0,24193,9390,9190,8950,8750,8510,9070,8630,74,2690,500,6470,10,1,14765856,1366,2.84,0.43,12,0.42,3252.00,21542.00,18550,20240102,-50.13,8600,20241210,7.56,18550,-50.13,20240102,8600,7.56,20241210,18550,-50.13,20240102,8600,7.56,20241210,3.50,N,298540,500,73 억,,949665,N,N,0,N,00,N
20241210,121055,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,9310,320,2,3.56,228064780,24731,23.55,8990,9360,8600,11680,6300,8990,9221.82,6.43,0,7221,9390,9190,8950,8750,8510,9070,8630,74,2690,500,6470,10,1,14765856,1375,2.86,0.43,12,0.17,3252.00,21542.00,18550,20240102,-49.81,8600,20241210,8.26,18550,-49.81,20240102,8600,8.26,20241210,18550,-49.81,20240102,8600,8.26,20241210,3.50,N,298540,500,73 억,,949665,N,N,0,N,00,N
20241210,111055,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,9290,300,2,3.34,160374570,17462,16.63,8990,9310,8600,11680,6300,8990,9184.20,6.43,0,4535,9390,9190,8950,8750,8510,9070,8630,74,2690,500,6470,10,1,14765856,1372,2.86,0.43,12,0.12,3252.00,21542.00,18550,20240102,-49.92,8600,20241210,8.02,18550,-49.92,20240102,8600,8.02,20241210,18550,-49.92,20240102,8600,8.02,20241210,3.50,N,298540,500,73 억,,949665,N,N,0,N,00,N
20241210,101055,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,9230,240,2,2.67,81080030,8909,8.48,8990,9260,8600,11680,6300,8990,9100.91,6.43,0,2476,9390,9190,8950,8750,8510,9070,8630,74,2690,500,6470,10,1,14765856,1363,2.84,0.43,12,0.06,3252.00,21542.00,18550,20240102,-50.24,8600,20241210,7.33,18550,-50.24,20240102,8600,7.33,20241210,18550,-50.24,20240102,8600,7.33,20241210,3.50,N,298540,500,73 억,,949665,N,N,0,N,00,N
20241210,091102,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,9040,50,2,0.56,29108450,3243,3.09,8990,9150,8600,11680,6300,8990,8975.78,6.43,0,490,9390,9190,8950,8750,8510,9070,8630,74,2690,500,6470,10,1,14765856,1335,2.78,0.42,12,0.02,3252.00,21542.00,18550,20240102,-51.27,8600,20241210,5.12,18550,-51.27,20240102,8600,5.12,20241210,18550,-51.27,20240102,8600,5.12,20241210,3.50,N,298540,500,73 억,,949665,N,N,0,N,00,N
20241209,161052,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,8990,-270,5,-2.92,926833950,105018,200.65,9150,9150,8710,12030,6490,9260,8820.64,6.57,0,-19806,9860,9560,9290,8990,8720,9425,8855,74,2770,500,6660,10,1,14765856,1327,2.76,0.42,12,0.71,3252.00,21542.00,18550,20240102,-51.54,8710,20241209,3.21,18550,-51.54,20240102,8710,3.21,20241209,18550,-51.54,20240102,8710,3.21,20241209,3.50,N,298540,500,73 억,,970562,N,N,1,N,00,N
20241209,151053,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,8870,-390,5,-4.21,828804630,94063,179.72,9150,9150,8710,12030,6490,9260,8811.17,6.57,0,-16792,9860,9560,9290,8990,8720,9425,8855,74,2770,500,6660,10,1,14765856,1310,2.73,0.41,12,0.64,3252.00,21542.00,18550,20240102,-52.18,8710,20241209,1.84,18550,-52.18,20240102,8710,1.84,20241209,18550,-52.18,20240102,8710,1.84,20241209,3.50,N,298540,500,73 억,,970562,N,N,1,N,00,N
20241209,141054,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,8730,-530,5,-5.72,624039040,70894,135.45,9150,9150,8710,12030,6490,9260,8802.42,6.57,0,-11839,9860,9560,9290,8990,8720,9425,8855,74,2770,500,6660,10,1,14765856,1289,2.68,0.41,12,0.48,3252.00,21542.00,18550,20240102,-52.94,8710,20241209,0.23,18550,-52.94,20240102,8710,0.23,20241209,18550,-52.94,20240102,8710,0.23,20241209,3.50,N,298540,500,73 억,,970562,N,N,1,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 161053 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 9450 460 2 5.12 918044170 99091 94.34 8990 9500 8600 11680 6300 8990 9258.93 6.43 0 34856 9390 9190 8950 8750 8510 9070 8630 74 2690 500 6470 10 1 14765856 1395 2.91 0.44 12 0.67 3252.00 21542.00 18550 20240102 -49.06 8600 20241210 9.88 18550 -49.06 20240102 8600 9.88 20241210 18550 -49.06 20240102 8600 9.88 20241210 3.50 N 298540 500 73 억 949665 N N 0 N 00 N
3 20241210 151055 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 9430 440 2 4.89 849444440 91805 87.41 8990 9500 8600 11680 6300 8990 9252.70 6.43 0 37465 9390 9190 8950 8750 8510 9070 8630 74 2690 500 6470 10 1 14765856 1392 2.90 0.44 12 0.62 3252.00 21542.00 18550 20240102 -49.16 8600 20241210 9.65 18550 -49.16 20240102 8600 9.65 20241210 18550 -49.16 20240102 8600 9.65 20241210 3.50 N 298540 500 73 억 949665 N N 0 N 00 N
4 20241210 141055 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 9270 280 2 3.11 681222790 73870 70.33 8990 9360 8600 11680 6300 8990 9221.91 6.43 0 30533 9390 9190 8950 8750 8510 9070 8630 74 2690 500 6470 10 1 14765856 1369 2.85 0.43 12 0.50 3252.00 21542.00 18550 20240102 -50.03 8600 20241210 7.79 18550 -50.03 20240102 8600 7.79 20241210 18550 -50.03 20240102 8600 7.79 20241210 3.50 N 298540 500 73 억 949665 N N 0 N 00 N
5 20241210 131056 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 9250 260 2 2.89 573465490 62186 59.21 8990 9360 8600 11680 6300 8990 9221.78 6.43 0 24193 9390 9190 8950 8750 8510 9070 8630 74 2690 500 6470 10 1 14765856 1366 2.84 0.43 12 0.42 3252.00 21542.00 18550 20240102 -50.13 8600 20241210 7.56 18550 -50.13 20240102 8600 7.56 20241210 18550 -50.13 20240102 8600 7.56 20241210 3.50 N 298540 500 73 억 949665 N N 0 N 00 N
6 20241210 121055 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 9310 320 2 3.56 228064780 24731 23.55 8990 9360 8600 11680 6300 8990 9221.82 6.43 0 7221 9390 9190 8950 8750 8510 9070 8630 74 2690 500 6470 10 1 14765856 1375 2.86 0.43 12 0.17 3252.00 21542.00 18550 20240102 -49.81 8600 20241210 8.26 18550 -49.81 20240102 8600 8.26 20241210 18550 -49.81 20240102 8600 8.26 20241210 3.50 N 298540 500 73 억 949665 N N 0 N 00 N
7 20241210 111055 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 9290 300 2 3.34 160374570 17462 16.63 8990 9310 8600 11680 6300 8990 9184.20 6.43 0 4535 9390 9190 8950 8750 8510 9070 8630 74 2690 500 6470 10 1 14765856 1372 2.86 0.43 12 0.12 3252.00 21542.00 18550 20240102 -49.92 8600 20241210 8.02 18550 -49.92 20240102 8600 8.02 20241210 18550 -49.92 20240102 8600 8.02 20241210 3.50 N 298540 500 73 억 949665 N N 0 N 00 N
8 20241210 101055 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 9230 240 2 2.67 81080030 8909 8.48 8990 9260 8600 11680 6300 8990 9100.91 6.43 0 2476 9390 9190 8950 8750 8510 9070 8630 74 2690 500 6470 10 1 14765856 1363 2.84 0.43 12 0.06 3252.00 21542.00 18550 20240102 -50.24 8600 20241210 7.33 18550 -50.24 20240102 8600 7.33 20241210 18550 -50.24 20240102 8600 7.33 20241210 3.50 N 298540 500 73 억 949665 N N 0 N 00 N
9 20241210 091102 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 9040 50 2 0.56 29108450 3243 3.09 8990 9150 8600 11680 6300 8990 8975.78 6.43 0 490 9390 9190 8950 8750 8510 9070 8630 74 2690 500 6470 10 1 14765856 1335 2.78 0.42 12 0.02 3252.00 21542.00 18550 20240102 -51.27 8600 20241210 5.12 18550 -51.27 20240102 8600 5.12 20241210 18550 -51.27 20240102 8600 5.12 20241210 3.50 N 298540 500 73 억 949665 N N 0 N 00 N
10 20241209 161052 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 8990 -270 5 -2.92 926833950 105018 200.65 9150 9150 8710 12030 6490 9260 8820.64 6.57 0 -19806 9860 9560 9290 8990 8720 9425 8855 74 2770 500 6660 10 1 14765856 1327 2.76 0.42 12 0.71 3252.00 21542.00 18550 20240102 -51.54 8710 20241209 3.21 18550 -51.54 20240102 8710 3.21 20241209 18550 -51.54 20240102 8710 3.21 20241209 3.50 N 298540 500 73 억 970562 N N 1 N 00 N
11 20241209 151053 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 8870 -390 5 -4.21 828804630 94063 179.72 9150 9150 8710 12030 6490 9260 8811.17 6.57 0 -16792 9860 9560 9290 8990 8720 9425 8855 74 2770 500 6660 10 1 14765856 1310 2.73 0.41 12 0.64 3252.00 21542.00 18550 20240102 -52.18 8710 20241209 1.84 18550 -52.18 20240102 8710 1.84 20241209 18550 -52.18 20240102 8710 1.84 20241209 3.50 N 298540 500 73 억 970562 N N 1 N 00 N
12 20241209 141054 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 8730 -530 5 -5.72 624039040 70894 135.45 9150 9150 8710 12030 6490 9260 8802.42 6.57 0 -11839 9860 9560 9290 8990 8720 9425 8855 74 2770 500 6660 10 1 14765856 1289 2.68 0.41 12 0.48 3252.00 21542.00 18550 20240102 -52.94 8710 20241209 0.23 18550 -52.94 20240102 8710 0.23 20241209 18550 -52.94 20240102 8710 0.23 20241209 3.50 N 298540 500 73 억 970562 N N 1 N 00 N