ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011080/price/prices-20241101.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
20241125,160259,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,539,23,2,4.46,1384152142,2337924,3346.25,516,660,500,670,362,516,592.26,0.63,0,-21656,534,525,515,506,496,529,510,128,154,500,350,1,1,25503364,137,7.38,0.46,12,9.17,73.00,1183.00,1000,20240925,-46.10,480,20240805,12.29,1000,-46.10,20240925,480,12.29,20240805,1000,-46.10,20240925,480,12.29,20240805,0.00,N,011080,500,127 억,,160019,N,N,0,N,00,N
20241125,150303,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,600,84,2,16.28,1093576099,1818192,2602.36,516,660,500,670,362,516,601.47,0.63,0,-24051,534,525,515,506,496,529,510,128,154,500,350,1,1,25503364,153,8.22,0.51,12,7.13,73.00,1183.00,1000,20240925,-40.00,480,20240805,25.00,1000,-40.00,20240925,480,25.00,20240805,1000,-40.00,20240925,480,25.00,20240805,0.00,N,011080,500,127 억,,160019,N,N,0,N,00,N
20241125,140303,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,507,-9,5,-1.74,64876790,127970,183.16,516,516,500,670,362,516,506.96,0.63,0,-1937,534,525,515,506,496,529,510,128,154,500,350,1,1,25503364,129,6.95,0.43,12,0.50,73.00,1183.00,1000,20240925,-49.30,480,20240805,5.62,1000,-49.30,20240925,480,5.62,20240805,1000,-49.30,20240925,480,5.62,20240805,0.00,N,011080,500,127 억,,160019,N,N,0,N,00,N
20241125,130302,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,-6,5,-1.16,63209552,124700,178.48,516,516,500,670,362,516,506.89,0.63,0,739,534,525,515,506,496,529,510,128,154,500,350,1,1,25503364,130,6.99,0.43,12,0.49,73.00,1183.00,1000,20240925,-49.00,480,20240805,6.25,1000,-49.00,20240925,480,6.25,20240805,1000,-49.00,20240925,480,6.25,20240805,0.00,N,011080,500,127 억,,160019,N,N,0,N,00,N
20241125,120303,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,-6,5,-1.16,52863613,104323,149.32,516,516,500,670,362,516,506.72,0.63,0,-493,534,525,515,506,496,529,510,128,154,500,350,1,1,25503364,130,6.99,0.43,12,0.41,73.00,1183.00,1000,20240925,-49.00,480,20240805,6.25,1000,-49.00,20240925,480,6.25,20240805,1000,-49.00,20240925,480,6.25,20240805,0.00,N,011080,500,127 억,,160019,N,N,0,N,00,N
20241125,110302,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,513,-3,5,-0.58,51353120,101351,145.06,516,516,500,670,362,516,506.68,0.63,0,-914,534,525,515,506,496,529,510,128,154,500,350,1,1,25503364,131,7.03,0.43,12,0.40,73.00,1183.00,1000,20240925,-48.70,480,20240805,6.88,1000,-48.70,20240925,480,6.88,20240805,1000,-48.70,20240925,480,6.88,20240805,0.00,N,011080,500,127 억,,160019,N,N,0,N,00,N
20241125,100258,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,504,-12,5,-2.33,22950943,45137,64.60,516,516,503,670,362,516,508.46,0.63,0,2647,534,525,515,506,496,529,510,128,154,500,350,1,1,25503364,129,6.90,0.43,12,0.18,73.00,1183.00,1000,20240925,-49.60,480,20240805,5.00,1000,-49.60,20240925,480,5.00,20240805,1000,-49.60,20240925,480,5.00,20240805,0.00,N,011080,500,127 억,,160019,N,N,0,N,00,N
20241125,090258,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,512,-4,5,-0.78,2283400,4427,6.34,516,516,512,670,362,516,515.79,0.63,0,-870,534,525,515,506,496,529,510,128,154,500,350,1,1,25503364,131,7.01,0.43,12,0.02,73.00,1183.00,1000,20240925,-48.80,480,20240805,6.67,1000,-48.80,20240925,480,6.67,20240805,1000,-48.80,20240925,480,6.67,20240805,0.00,N,011080,500,127 억,,160019,N,N,0,N,00,N
20241122,160250,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,516,1,2,0.19,35837086,69867,73.33,506,524,505,669,361,515,512.93,0.65,0,-5093,527,521,514,508,501,517,504,128,154,500,350,1,1,25503364,132,7.07,0.44,12,0.27,73.00,1183.00,1000,20240925,-48.40,480,20240805,7.50,1000,-48.40,20240925,480,7.50,20240805,1000,-48.40,20240925,480,7.50,20240805,0.00,N,011080,500,127 억,,165122,N,N,0,N,00,N
20241122,150247,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,-5,5,-0.97,32633666,63617,66.77,506,524,505,669,361,515,512.97,0.65,0,-4466,527,521,514,508,501,517,504,128,154,500,350,1,1,25503364,130,6.99,0.43,12,0.25,73.00,1183.00,1000,20240925,-49.00,480,20240805,6.25,1000,-49.00,20240925,480,6.25,20240805,1000,-49.00,20240925,480,6.25,20240805,0.00,N,011080,500,127 억,,165122,N,N,0,N,00,N
20241122,140252,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,514,-1,5,-0.19,28575463,55680,58.44,506,524,505,669,361,515,513.21,0.65,0,-4960,527,521,514,508,501,517,504,128,154,500,350,1,1,25503364,131,7.04,0.43,12,0.22,73.00,1183.00,1000,20240925,-48.60,480,20240805,7.08,1000,-48.60,20240925,480,7.08,20240805,1000,-48.60,20240925,480,7.08,20240805,0.00,N,011080,500,127 억,,165122,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 20241125 160259 57 100.00 KOSDAQ 섬유.의류 N N N N N 539 23 2 4.46 1384152142 2337924 3346.25 516 660 500 670 362 516 592.26 0.63 0 -21656 534 525 515 506 496 529 510 128 154 500 350 1 1 25503364 137 7.38 0.46 12 9.17 73.00 1183.00 1000 20240925 -46.10 480 20240805 12.29 1000 -46.10 20240925 480 12.29 20240805 1000 -46.10 20240925 480 12.29 20240805 0.00 N 011080 500 127 억 160019 N N 0 N 00 N
3 20241125 150303 57 100.00 KOSDAQ 섬유.의류 N N N N N 600 84 2 16.28 1093576099 1818192 2602.36 516 660 500 670 362 516 601.47 0.63 0 -24051 534 525 515 506 496 529 510 128 154 500 350 1 1 25503364 153 8.22 0.51 12 7.13 73.00 1183.00 1000 20240925 -40.00 480 20240805 25.00 1000 -40.00 20240925 480 25.00 20240805 1000 -40.00 20240925 480 25.00 20240805 0.00 N 011080 500 127 억 160019 N N 0 N 00 N
4 20241125 140303 57 100.00 KOSDAQ 섬유.의류 N N N N N 507 -9 5 -1.74 64876790 127970 183.16 516 516 500 670 362 516 506.96 0.63 0 -1937 534 525 515 506 496 529 510 128 154 500 350 1 1 25503364 129 6.95 0.43 12 0.50 73.00 1183.00 1000 20240925 -49.30 480 20240805 5.62 1000 -49.30 20240925 480 5.62 20240805 1000 -49.30 20240925 480 5.62 20240805 0.00 N 011080 500 127 억 160019 N N 0 N 00 N
5 20241125 130302 57 100.00 KOSDAQ 섬유.의류 N N N N N 510 -6 5 -1.16 63209552 124700 178.48 516 516 500 670 362 516 506.89 0.63 0 739 534 525 515 506 496 529 510 128 154 500 350 1 1 25503364 130 6.99 0.43 12 0.49 73.00 1183.00 1000 20240925 -49.00 480 20240805 6.25 1000 -49.00 20240925 480 6.25 20240805 1000 -49.00 20240925 480 6.25 20240805 0.00 N 011080 500 127 억 160019 N N 0 N 00 N
6 20241125 120303 57 100.00 KOSDAQ 섬유.의류 N N N N N 510 -6 5 -1.16 52863613 104323 149.32 516 516 500 670 362 516 506.72 0.63 0 -493 534 525 515 506 496 529 510 128 154 500 350 1 1 25503364 130 6.99 0.43 12 0.41 73.00 1183.00 1000 20240925 -49.00 480 20240805 6.25 1000 -49.00 20240925 480 6.25 20240805 1000 -49.00 20240925 480 6.25 20240805 0.00 N 011080 500 127 억 160019 N N 0 N 00 N
7 20241125 110302 57 100.00 KOSDAQ 섬유.의류 N N N N N 513 -3 5 -0.58 51353120 101351 145.06 516 516 500 670 362 516 506.68 0.63 0 -914 534 525 515 506 496 529 510 128 154 500 350 1 1 25503364 131 7.03 0.43 12 0.40 73.00 1183.00 1000 20240925 -48.70 480 20240805 6.88 1000 -48.70 20240925 480 6.88 20240805 1000 -48.70 20240925 480 6.88 20240805 0.00 N 011080 500 127 억 160019 N N 0 N 00 N
8 20241125 100258 57 100.00 KOSDAQ 섬유.의류 N N N N N 504 -12 5 -2.33 22950943 45137 64.60 516 516 503 670 362 516 508.46 0.63 0 2647 534 525 515 506 496 529 510 128 154 500 350 1 1 25503364 129 6.90 0.43 12 0.18 73.00 1183.00 1000 20240925 -49.60 480 20240805 5.00 1000 -49.60 20240925 480 5.00 20240805 1000 -49.60 20240925 480 5.00 20240805 0.00 N 011080 500 127 억 160019 N N 0 N 00 N
9 20241125 090258 57 100.00 KOSDAQ 섬유.의류 N N N N N 512 -4 5 -0.78 2283400 4427 6.34 516 516 512 670 362 516 515.79 0.63 0 -870 534 525 515 506 496 529 510 128 154 500 350 1 1 25503364 131 7.01 0.43 12 0.02 73.00 1183.00 1000 20240925 -48.80 480 20240805 6.67 1000 -48.80 20240925 480 6.67 20240805 1000 -48.80 20240925 480 6.67 20240805 0.00 N 011080 500 127 억 160019 N N 0 N 00 N
10 20241122 160250 57 100.00 KOSDAQ 섬유.의류 N N N N N 516 1 2 0.19 35837086 69867 73.33 506 524 505 669 361 515 512.93 0.65 0 -5093 527 521 514 508 501 517 504 128 154 500 350 1 1 25503364 132 7.07 0.44 12 0.27 73.00 1183.00 1000 20240925 -48.40 480 20240805 7.50 1000 -48.40 20240925 480 7.50 20240805 1000 -48.40 20240925 480 7.50 20240805 0.00 N 011080 500 127 억 165122 N N 0 N 00 N
11 20241122 150247 57 100.00 KOSDAQ 섬유.의류 N N N N N 510 -5 5 -0.97 32633666 63617 66.77 506 524 505 669 361 515 512.97 0.65 0 -4466 527 521 514 508 501 517 504 128 154 500 350 1 1 25503364 130 6.99 0.43 12 0.25 73.00 1183.00 1000 20240925 -49.00 480 20240805 6.25 1000 -49.00 20240925 480 6.25 20240805 1000 -49.00 20240925 480 6.25 20240805 0.00 N 011080 500 127 억 165122 N N 0 N 00 N
12 20241122 140252 57 100.00 KOSDAQ 섬유.의류 N N N N N 514 -1 5 -0.19 28575463 55680 58.44 506 524 505 669 361 515 513.21 0.65 0 -4960 527 521 514 508 501 517 504 128 154 500 350 1 1 25503364 131 7.04 0.43 12 0.22 73.00 1183.00 1000 20240925 -48.60 480 20240805 7.08 1000 -48.60 20240925 480 7.08 20240805 1000 -48.60 20240925 480 7.08 20240805 0.00 N 011080 500 127 억 165122 N N 0 N 00 N