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
366030/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
20241210,161149,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,3625,435,2,13.64,4432382205,1184941,1291.76,3175,3965,3175,4145,2235,3190,3740.63,0.96,0,-66571,3646,3417,3296,3067,2946,3357,3007,23,955,100,2290,5,1,22653850,821,8.15,1.24,12,5.23,445.00,2925.00,7870,20240527,-53.94,3175,20241210,14.17,7870,-53.94,20240527,3175,14.17,20241210,7870,-53.94,20240527,3175,14.17,20241210,3.54,N,366030,100,22 억,,218528,N,N,0,N,00,N
20241210,151151,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,3630,440,2,13.79,4385669330,1172033,1277.68,3175,3965,3175,4145,2235,3190,3741.93,0.96,0,-69513,3646,3417,3296,3067,2946,3357,3007,23,955,100,2290,5,1,22653850,822,8.16,1.24,12,5.17,445.00,2925.00,7870,20240527,-53.88,3175,20241210,14.33,7870,-53.88,20240527,3175,14.33,20241210,7870,-53.88,20240527,3175,14.33,20241210,3.54,N,366030,100,22 억,,218528,N,N,0,N,00,N
20241210,141151,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,3635,445,2,13.95,4282427565,1143600,1246.69,3175,3965,3175,4145,2235,3190,3744.69,0.96,0,-83349,3646,3417,3296,3067,2946,3357,3007,23,955,100,2290,5,1,22653850,823,8.17,1.24,12,5.05,445.00,2925.00,7870,20240527,-53.81,3175,20241210,14.49,7870,-53.81,20240527,3175,14.49,20241210,7870,-53.81,20240527,3175,14.49,20241210,3.54,N,366030,100,22 억,,218528,N,N,0,N,00,N
20241210,131153,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,3640,450,2,14.11,4164528180,1110825,1210.96,3175,3965,3175,4145,2235,3190,3749.04,0.96,0,-94307,3646,3417,3296,3067,2946,3357,3007,23,955,100,2290,5,1,22653850,825,8.18,1.24,12,4.90,445.00,2925.00,7870,20240527,-53.75,3175,20241210,14.65,7870,-53.75,20240527,3175,14.65,20241210,7870,-53.75,20240527,3175,14.65,20241210,3.54,N,366030,100,22 억,,218528,N,N,0,N,00,N
20241210,121151,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,3635,445,2,13.95,3940980890,1049150,1143.72,3175,3965,3175,4145,2235,3190,3756.36,0.96,0,-102594,3646,3417,3296,3067,2946,3357,3007,23,955,100,2290,5,1,22653850,823,8.17,1.24,12,4.63,445.00,2925.00,7870,20240527,-53.81,3175,20241210,14.49,7870,-53.81,20240527,3175,14.49,20241210,7870,-53.81,20240527,3175,14.49,20241210,3.54,N,366030,100,22 억,,218528,N,N,0,N,00,N
20241210,111150,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,3535,345,2,10.82,183872365,54540,59.46,3175,3540,3175,4145,2235,3190,3371.33,0.96,0,30454,3646,3417,3296,3067,2946,3357,3007,23,955,100,2290,5,1,22653850,801,7.94,1.21,12,0.24,445.00,2925.00,7870,20240527,-55.08,3175,20241210,11.34,7870,-55.08,20240527,3175,11.34,20241210,7870,-55.08,20240527,3175,11.34,20241210,3.54,N,366030,100,22 억,,218528,N,N,0,N,00,N
20241210,101152,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,3440,250,2,7.84,135537855,40721,44.39,3175,3465,3175,4145,2235,3190,3328.45,0.96,0,27793,3646,3417,3296,3067,2946,3357,3007,23,955,100,2290,5,1,22653850,779,7.73,1.18,12,0.18,445.00,2925.00,7870,20240527,-56.29,3175,20241210,8.35,7870,-56.29,20240527,3175,8.35,20241210,7870,-56.29,20240527,3175,8.35,20241210,3.54,N,366030,100,22 억,,218528,N,N,0,N,00,N
20241210,091159,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,3345,155,2,4.86,73388955,22438,24.46,3175,3350,3175,4145,2235,3190,3270.74,0.96,0,15464,3646,3417,3296,3067,2946,3357,3007,23,955,100,2290,5,1,22653850,758,7.52,1.14,12,0.10,445.00,2925.00,7870,20240527,-57.50,3175,20241210,5.35,7870,-57.50,20240527,3175,5.35,20241210,7870,-57.50,20240527,3175,5.35,20241210,3.54,N,366030,100,22 억,,218528,N,N,0,N,00,N
20241209,161147,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,3190,-355,5,-10.01,297015640,90136,158.13,3525,3525,3175,4605,2485,3545,3295.73,0.99,0,-6005,3731,3637,3531,3437,3331,3585,3385,23,1060,100,2550,5,1,22653850,723,7.17,1.09,12,0.40,445.00,2925.00,7870,20240527,-59.47,3175,20241209,0.47,7870,-59.47,20240527,3175,0.47,20241209,7870,-59.47,20240527,3175,0.47,20241209,3.56,N,366030,100,22 억,,224480,N,N,0,N,00,N
20241209,151149,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,3225,-320,5,-9.03,269963535,81684,143.31,3525,3525,3225,4605,2485,3545,3304.97,0.99,0,-5901,3731,3637,3531,3437,3331,3585,3385,23,1060,100,2550,5,1,22653850,731,7.25,1.10,12,0.36,445.00,2925.00,7870,20240527,-59.02,3225,20241209,0.00,7870,-59.02,20240527,3225,0.00,20241209,7870,-59.02,20240527,3225,0.00,20241209,3.56,N,366030,100,22 억,,224480,N,N,0,N,00,N
20241209,141148,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,3275,-270,5,-7.62,238498165,71990,126.30,3525,3525,3250,4605,2485,3545,3312.93,0.99,0,-5765,3731,3637,3531,3437,3331,3585,3385,23,1060,100,2550,5,1,22653850,742,7.36,1.12,12,0.32,445.00,2925.00,7870,20240527,-58.39,3250,20241209,0.77,7870,-58.39,20240527,3250,0.77,20241209,7870,-58.39,20240527,3250,0.77,20241209,3.56,N,366030,100,22 억,,224480,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 161149 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 3625 435 2 13.64 4432382205 1184941 1291.76 3175 3965 3175 4145 2235 3190 3740.63 0.96 0 -66571 3646 3417 3296 3067 2946 3357 3007 23 955 100 2290 5 1 22653850 821 8.15 1.24 12 5.23 445.00 2925.00 7870 20240527 -53.94 3175 20241210 14.17 7870 -53.94 20240527 3175 14.17 20241210 7870 -53.94 20240527 3175 14.17 20241210 3.54 N 366030 100 22 억 218528 N N 0 N 00 N
3 20241210 151151 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 3630 440 2 13.79 4385669330 1172033 1277.68 3175 3965 3175 4145 2235 3190 3741.93 0.96 0 -69513 3646 3417 3296 3067 2946 3357 3007 23 955 100 2290 5 1 22653850 822 8.16 1.24 12 5.17 445.00 2925.00 7870 20240527 -53.88 3175 20241210 14.33 7870 -53.88 20240527 3175 14.33 20241210 7870 -53.88 20240527 3175 14.33 20241210 3.54 N 366030 100 22 억 218528 N N 0 N 00 N
4 20241210 141151 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 3635 445 2 13.95 4282427565 1143600 1246.69 3175 3965 3175 4145 2235 3190 3744.69 0.96 0 -83349 3646 3417 3296 3067 2946 3357 3007 23 955 100 2290 5 1 22653850 823 8.17 1.24 12 5.05 445.00 2925.00 7870 20240527 -53.81 3175 20241210 14.49 7870 -53.81 20240527 3175 14.49 20241210 7870 -53.81 20240527 3175 14.49 20241210 3.54 N 366030 100 22 억 218528 N N 0 N 00 N
5 20241210 131153 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 3640 450 2 14.11 4164528180 1110825 1210.96 3175 3965 3175 4145 2235 3190 3749.04 0.96 0 -94307 3646 3417 3296 3067 2946 3357 3007 23 955 100 2290 5 1 22653850 825 8.18 1.24 12 4.90 445.00 2925.00 7870 20240527 -53.75 3175 20241210 14.65 7870 -53.75 20240527 3175 14.65 20241210 7870 -53.75 20240527 3175 14.65 20241210 3.54 N 366030 100 22 억 218528 N N 0 N 00 N
6 20241210 121151 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 3635 445 2 13.95 3940980890 1049150 1143.72 3175 3965 3175 4145 2235 3190 3756.36 0.96 0 -102594 3646 3417 3296 3067 2946 3357 3007 23 955 100 2290 5 1 22653850 823 8.17 1.24 12 4.63 445.00 2925.00 7870 20240527 -53.81 3175 20241210 14.49 7870 -53.81 20240527 3175 14.49 20241210 7870 -53.81 20240527 3175 14.49 20241210 3.54 N 366030 100 22 억 218528 N N 0 N 00 N
7 20241210 111150 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 3535 345 2 10.82 183872365 54540 59.46 3175 3540 3175 4145 2235 3190 3371.33 0.96 0 30454 3646 3417 3296 3067 2946 3357 3007 23 955 100 2290 5 1 22653850 801 7.94 1.21 12 0.24 445.00 2925.00 7870 20240527 -55.08 3175 20241210 11.34 7870 -55.08 20240527 3175 11.34 20241210 7870 -55.08 20240527 3175 11.34 20241210 3.54 N 366030 100 22 억 218528 N N 0 N 00 N
8 20241210 101152 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 3440 250 2 7.84 135537855 40721 44.39 3175 3465 3175 4145 2235 3190 3328.45 0.96 0 27793 3646 3417 3296 3067 2946 3357 3007 23 955 100 2290 5 1 22653850 779 7.73 1.18 12 0.18 445.00 2925.00 7870 20240527 -56.29 3175 20241210 8.35 7870 -56.29 20240527 3175 8.35 20241210 7870 -56.29 20240527 3175 8.35 20241210 3.54 N 366030 100 22 억 218528 N N 0 N 00 N
9 20241210 091159 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 3345 155 2 4.86 73388955 22438 24.46 3175 3350 3175 4145 2235 3190 3270.74 0.96 0 15464 3646 3417 3296 3067 2946 3357 3007 23 955 100 2290 5 1 22653850 758 7.52 1.14 12 0.10 445.00 2925.00 7870 20240527 -57.50 3175 20241210 5.35 7870 -57.50 20240527 3175 5.35 20241210 7870 -57.50 20240527 3175 5.35 20241210 3.54 N 366030 100 22 억 218528 N N 0 N 00 N
10 20241209 161147 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 3190 -355 5 -10.01 297015640 90136 158.13 3525 3525 3175 4605 2485 3545 3295.73 0.99 0 -6005 3731 3637 3531 3437 3331 3585 3385 23 1060 100 2550 5 1 22653850 723 7.17 1.09 12 0.40 445.00 2925.00 7870 20240527 -59.47 3175 20241209 0.47 7870 -59.47 20240527 3175 0.47 20241209 7870 -59.47 20240527 3175 0.47 20241209 3.56 N 366030 100 22 억 224480 N N 0 N 00 N
11 20241209 151149 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 3225 -320 5 -9.03 269963535 81684 143.31 3525 3525 3225 4605 2485 3545 3304.97 0.99 0 -5901 3731 3637 3531 3437 3331 3585 3385 23 1060 100 2550 5 1 22653850 731 7.25 1.10 12 0.36 445.00 2925.00 7870 20240527 -59.02 3225 20241209 0.00 7870 -59.02 20240527 3225 0.00 20241209 7870 -59.02 20240527 3225 0.00 20241209 3.56 N 366030 100 22 억 224480 N N 0 N 00 N
12 20241209 141148 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 3275 -270 5 -7.62 238498165 71990 126.30 3525 3525 3250 4605 2485 3545 3312.93 0.99 0 -5765 3731 3637 3531 3437 3331 3585 3385 23 1060 100 2550 5 1 22653850 742 7.36 1.12 12 0.32 445.00 2925.00 7870 20240527 -58.39 3250 20241209 0.77 7870 -58.39 20240527 3250 0.77 20241209 7870 -58.39 20240527 3250 0.77 20241209 3.56 N 366030 100 22 억 224480 N N 0 N 00 N