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
306040/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
20241210,161059,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5050,135,2,2.75,112189700,22653,157.37,4835,5140,4835,6380,3445,4915,4952.53,1.67,0,938,5241,5077,4956,4792,4671,5017,4732,49,1465,500,3530,10,1,9865828,498,3.80,0.36,12,0.23,1330.00,14073.00,10130,20231221,-50.15,4835,20241210,4.45,9530,-47.01,20240102,4835,4.45,20241210,10130,-50.15,20231221,4835,4.45,20241210,1.59,N,306040,500,49 억,,165027,N,Y,0,N,00,N
20241210,151102,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5030,115,2,2.34,109329020,22084,153.41,4835,5140,4835,6380,3445,4915,4950.60,1.67,0,1011,5241,5077,4956,4792,4671,5017,4732,49,1465,500,3530,10,1,9865828,496,3.78,0.36,12,0.22,1330.00,14073.00,10130,20231221,-50.35,4835,20241210,4.03,9530,-47.22,20240102,4835,4.03,20241210,10130,-50.35,20231221,4835,4.03,20241210,1.59,N,306040,500,49 억,,165027,N,N,0,N,00,N
20241210,141102,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,4975,60,2,1.22,96098235,19433,135.00,4835,5140,4835,6380,3445,4915,4945.11,1.67,0,1249,5241,5077,4956,4792,4671,5017,4732,49,1465,500,3530,5,1,9865828,491,3.74,0.35,12,0.20,1330.00,14073.00,10130,20231221,-50.89,4835,20241210,2.90,9530,-47.80,20240102,4835,2.90,20241210,10130,-50.89,20231221,4835,2.90,20241210,1.59,N,306040,500,49 억,,165027,N,N,0,N,00,N
20241210,131103,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5030,115,2,2.34,74943130,15191,105.53,4835,5140,4835,6380,3445,4915,4933.39,1.67,0,335,5241,5077,4956,4792,4671,5017,4732,49,1465,500,3530,10,1,9865828,496,3.78,0.36,12,0.15,1330.00,14073.00,10130,20231221,-50.35,4835,20241210,4.03,9530,-47.22,20240102,4835,4.03,20241210,10130,-50.35,20231221,4835,4.03,20241210,1.59,N,306040,500,49 억,,165027,N,N,0,N,00,N
20241210,121101,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5030,115,2,2.34,73684240,14940,103.79,4835,5140,4835,6380,3445,4915,4932.01,1.67,0,228,5241,5077,4956,4792,4671,5017,4732,49,1465,500,3530,10,1,9865828,496,3.78,0.36,12,0.15,1330.00,14073.00,10130,20231221,-50.35,4835,20241210,4.03,9530,-47.22,20240102,4835,4.03,20241210,10130,-50.35,20231221,4835,4.03,20241210,1.59,N,306040,500,49 억,,165027,N,N,0,N,00,N
20241210,111101,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5070,155,2,3.15,73012440,14807,102.86,4835,5140,4835,6380,3445,4915,4930.94,1.67,0,229,5241,5077,4956,4792,4671,5017,4732,49,1465,500,3530,10,1,9865828,500,3.81,0.36,12,0.15,1330.00,14073.00,10130,20231221,-49.95,4835,20241210,4.86,9530,-46.80,20240102,4835,4.86,20241210,10130,-49.95,20231221,4835,4.86,20241210,1.59,N,306040,500,49 억,,165027,N,N,0,N,00,N
20241210,101102,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,5100,185,2,3.76,65769800,13383,92.97,4835,5140,4835,6380,3445,4915,4914.43,1.67,0,1365,5241,5077,4956,4792,4671,5017,4732,49,1465,500,3530,10,1,9865828,503,3.83,0.36,12,0.14,1330.00,14073.00,10130,20231221,-49.65,4835,20241210,5.48,9530,-46.48,20240102,4835,5.48,20241210,10130,-49.65,20231221,4835,5.48,20241210,1.59,N,306040,500,49 억,,165027,N,N,0,N,00,N
20241210,091109,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,4850,-65,5,-1.32,21777980,4495,31.23,4835,4910,4835,6380,3445,4915,4844.93,1.67,0,864,5241,5077,4956,4792,4671,5017,4732,49,1465,500,3530,5,1,9865828,478,3.65,0.34,12,0.05,1330.00,14073.00,10130,20231221,-52.12,4835,20241210,0.31,9530,-49.11,20240102,4835,0.31,20241210,10130,-52.12,20231221,4835,0.31,20241210,1.59,N,306040,500,49 억,,165027,N,N,0,N,00,N
20241209,161058,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,4915,-205,5,-4.00,70095630,14298,130.37,5120,5120,4835,6650,3590,5120,4902.48,1.70,0,-2762,5380,5250,5110,4980,4840,5180,4910,49,1530,500,3680,5,1,9865828,485,3.70,0.35,12,0.14,1330.00,14073.00,10130,20231221,-51.48,4835,20241209,1.65,9530,-48.43,20240102,4835,1.65,20241209,10130,-51.48,20231221,4835,1.65,20241209,1.58,N,306040,500,49 억,,167789,N,N,0,N,00,N
20241209,151100,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,4915,-205,5,-4.00,64153545,13087,119.33,5120,5120,4835,6650,3590,5120,4902.08,1.70,0,-2401,5380,5250,5110,4980,4840,5180,4910,49,1530,500,3680,5,1,9865828,485,3.70,0.35,12,0.13,1330.00,14073.00,10130,20231221,-51.48,4835,20241209,1.65,9530,-48.43,20240102,4835,1.65,20241209,10130,-51.48,20231221,4835,1.65,20241209,1.58,N,306040,500,49 억,,167789,N,N,0,N,00,N
20241209,141100,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,4900,-220,5,-4.30,53181845,10832,98.77,5120,5120,4835,6650,3590,5120,4909.70,1.70,0,-2157,5380,5250,5110,4980,4840,5180,4910,49,1530,500,3680,5,1,9865828,483,3.68,0.35,12,0.11,1330.00,14073.00,10130,20231221,-51.63,4835,20241209,1.34,9530,-48.58,20240102,4835,1.34,20241209,10130,-51.63,20231221,4835,1.34,20241209,1.58,N,306040,500,49 억,,167789,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 161059 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5050 135 2 2.75 112189700 22653 157.37 4835 5140 4835 6380 3445 4915 4952.53 1.67 0 938 5241 5077 4956 4792 4671 5017 4732 49 1465 500 3530 10 1 9865828 498 3.80 0.36 12 0.23 1330.00 14073.00 10130 20231221 -50.15 4835 20241210 4.45 9530 -47.01 20240102 4835 4.45 20241210 10130 -50.15 20231221 4835 4.45 20241210 1.59 N 306040 500 49 억 165027 N Y 0 N 00 N
3 20241210 151102 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5030 115 2 2.34 109329020 22084 153.41 4835 5140 4835 6380 3445 4915 4950.60 1.67 0 1011 5241 5077 4956 4792 4671 5017 4732 49 1465 500 3530 10 1 9865828 496 3.78 0.36 12 0.22 1330.00 14073.00 10130 20231221 -50.35 4835 20241210 4.03 9530 -47.22 20240102 4835 4.03 20241210 10130 -50.35 20231221 4835 4.03 20241210 1.59 N 306040 500 49 억 165027 N N 0 N 00 N
4 20241210 141102 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 4975 60 2 1.22 96098235 19433 135.00 4835 5140 4835 6380 3445 4915 4945.11 1.67 0 1249 5241 5077 4956 4792 4671 5017 4732 49 1465 500 3530 5 1 9865828 491 3.74 0.35 12 0.20 1330.00 14073.00 10130 20231221 -50.89 4835 20241210 2.90 9530 -47.80 20240102 4835 2.90 20241210 10130 -50.89 20231221 4835 2.90 20241210 1.59 N 306040 500 49 억 165027 N N 0 N 00 N
5 20241210 131103 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5030 115 2 2.34 74943130 15191 105.53 4835 5140 4835 6380 3445 4915 4933.39 1.67 0 335 5241 5077 4956 4792 4671 5017 4732 49 1465 500 3530 10 1 9865828 496 3.78 0.36 12 0.15 1330.00 14073.00 10130 20231221 -50.35 4835 20241210 4.03 9530 -47.22 20240102 4835 4.03 20241210 10130 -50.35 20231221 4835 4.03 20241210 1.59 N 306040 500 49 억 165027 N N 0 N 00 N
6 20241210 121101 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5030 115 2 2.34 73684240 14940 103.79 4835 5140 4835 6380 3445 4915 4932.01 1.67 0 228 5241 5077 4956 4792 4671 5017 4732 49 1465 500 3530 10 1 9865828 496 3.78 0.36 12 0.15 1330.00 14073.00 10130 20231221 -50.35 4835 20241210 4.03 9530 -47.22 20240102 4835 4.03 20241210 10130 -50.35 20231221 4835 4.03 20241210 1.59 N 306040 500 49 억 165027 N N 0 N 00 N
7 20241210 111101 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5070 155 2 3.15 73012440 14807 102.86 4835 5140 4835 6380 3445 4915 4930.94 1.67 0 229 5241 5077 4956 4792 4671 5017 4732 49 1465 500 3530 10 1 9865828 500 3.81 0.36 12 0.15 1330.00 14073.00 10130 20231221 -49.95 4835 20241210 4.86 9530 -46.80 20240102 4835 4.86 20241210 10130 -49.95 20231221 4835 4.86 20241210 1.59 N 306040 500 49 억 165027 N N 0 N 00 N
8 20241210 101102 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 5100 185 2 3.76 65769800 13383 92.97 4835 5140 4835 6380 3445 4915 4914.43 1.67 0 1365 5241 5077 4956 4792 4671 5017 4732 49 1465 500 3530 10 1 9865828 503 3.83 0.36 12 0.14 1330.00 14073.00 10130 20231221 -49.65 4835 20241210 5.48 9530 -46.48 20240102 4835 5.48 20241210 10130 -49.65 20231221 4835 5.48 20241210 1.59 N 306040 500 49 억 165027 N N 0 N 00 N
9 20241210 091109 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 4850 -65 5 -1.32 21777980 4495 31.23 4835 4910 4835 6380 3445 4915 4844.93 1.67 0 864 5241 5077 4956 4792 4671 5017 4732 49 1465 500 3530 5 1 9865828 478 3.65 0.34 12 0.05 1330.00 14073.00 10130 20231221 -52.12 4835 20241210 0.31 9530 -49.11 20240102 4835 0.31 20241210 10130 -52.12 20231221 4835 0.31 20241210 1.59 N 306040 500 49 억 165027 N N 0 N 00 N
10 20241209 161058 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 4915 -205 5 -4.00 70095630 14298 130.37 5120 5120 4835 6650 3590 5120 4902.48 1.70 0 -2762 5380 5250 5110 4980 4840 5180 4910 49 1530 500 3680 5 1 9865828 485 3.70 0.35 12 0.14 1330.00 14073.00 10130 20231221 -51.48 4835 20241209 1.65 9530 -48.43 20240102 4835 1.65 20241209 10130 -51.48 20231221 4835 1.65 20241209 1.58 N 306040 500 49 억 167789 N N 0 N 00 N
11 20241209 151100 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 4915 -205 5 -4.00 64153545 13087 119.33 5120 5120 4835 6650 3590 5120 4902.08 1.70 0 -2401 5380 5250 5110 4980 4840 5180 4910 49 1530 500 3680 5 1 9865828 485 3.70 0.35 12 0.13 1330.00 14073.00 10130 20231221 -51.48 4835 20241209 1.65 9530 -48.43 20240102 4835 1.65 20241209 10130 -51.48 20231221 4835 1.65 20241209 1.58 N 306040 500 49 억 167789 N N 0 N 00 N
12 20241209 141100 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 4900 -220 5 -4.30 53181845 10832 98.77 5120 5120 4835 6650 3590 5120 4909.70 1.70 0 -2157 5380 5250 5110 4980 4840 5180 4910 49 1530 500 3680 5 1 9865828 483 3.68 0.35 12 0.11 1330.00 14073.00 10130 20231221 -51.63 4835 20241209 1.34 9530 -48.58 20240102 4835 1.34 20241209 10130 -51.63 20231221 4835 1.34 20241209 1.58 N 306040 500 49 억 167789 N N 0 N 00 N