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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032080/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
20241118,160354,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1205,65,2,5.70,145509015,123236,270.10,1161,1208,1149,1482,798,1140,1179.92,0.23,0,3634,1207,1173,1115,1081,1023,1190,1098,107,342,500,750,1,1,21491029,259,-19.75,0.24,12,0.57,-61.00,5087.00,1691,20231226,-28.74,1057,20241115,14.00,1689,-28.66,20240103,1057,14.00,20241115,1691,-28.74,20231226,1057,14.00,20241115,0.79,N,032080,500,107 억,,50284,N,N,0,N,00,N
20241118,150356,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1200,60,2,5.26,137254288,116377,255.07,1161,1208,1149,1482,798,1140,1179.39,0.23,0,3558,1207,1173,1115,1081,1023,1190,1098,107,342,500,750,1,1,21491029,258,-19.67,0.24,12,0.54,-61.00,5087.00,1691,20231226,-29.04,1057,20241115,13.53,1689,-28.95,20240103,1057,13.53,20241115,1691,-29.04,20231226,1057,13.53,20241115,0.79,N,032080,500,107 억,,50284,N,N,0,N,00,N
20241118,140357,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1206,66,2,5.79,119642643,101701,222.90,1161,1208,1149,1482,798,1140,1176.42,0.23,0,3365,1207,1173,1115,1081,1023,1190,1098,107,342,500,750,1,1,21491029,259,-19.77,0.24,12,0.47,-61.00,5087.00,1691,20231226,-28.68,1057,20241115,14.10,1689,-28.60,20240103,1057,14.10,20241115,1691,-28.68,20231226,1057,14.10,20241115,0.79,N,032080,500,107 억,,50284,N,N,0,N,00,N
20241118,130355,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1194,54,2,4.74,96813190,82599,181.03,1161,1198,1149,1482,798,1140,1172.09,0.23,0,1412,1207,1173,1115,1081,1023,1190,1098,107,342,500,750,1,1,21491029,257,-19.57,0.23,12,0.38,-61.00,5087.00,1691,20231226,-29.39,1057,20241115,12.96,1689,-29.31,20240103,1057,12.96,20241115,1691,-29.39,20231226,1057,12.96,20241115,0.79,N,032080,500,107 억,,50284,N,N,0,N,00,N
20241118,120358,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1175,35,2,3.07,61705360,53076,116.33,1161,1198,1149,1482,798,1140,1162.58,0.23,0,1049,1207,1173,1115,1081,1023,1190,1098,107,342,500,750,1,1,21491029,253,-19.26,0.23,12,0.25,-61.00,5087.00,1691,20231226,-30.51,1057,20241115,11.16,1689,-30.43,20240103,1057,11.16,20241115,1691,-30.51,20231226,1057,11.16,20241115,0.79,N,032080,500,107 억,,50284,N,N,0,N,00,N
20241118,110357,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1179,39,2,3.42,54658714,47120,103.27,1161,1189,1149,1482,798,1140,1159.99,0.23,0,792,1207,1173,1115,1081,1023,1190,1098,107,342,500,750,1,1,21491029,253,-19.33,0.23,12,0.22,-61.00,5087.00,1691,20231226,-30.28,1057,20241115,11.54,1689,-30.20,20240103,1057,11.54,20241115,1691,-30.28,20231226,1057,11.54,20241115,0.79,N,032080,500,107 억,,50284,N,N,0,N,00,N
20241118,100355,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1167,27,2,2.37,45292211,39212,85.94,1161,1189,1149,1482,798,1140,1155.06,0.23,0,431,1207,1173,1115,1081,1023,1190,1098,107,342,500,750,1,1,21491029,251,-19.13,0.23,12,0.18,-61.00,5087.00,1691,20231226,-30.99,1057,20241115,10.41,1689,-30.91,20240103,1057,10.41,20241115,1691,-30.99,20231226,1057,10.41,20241115,0.79,N,032080,500,107 억,,50284,N,N,0,N,00,N
20241118,090352,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1154,14,2,1.23,2828232,2440,5.35,1161,1161,1151,1482,798,1140,1159.11,0.23,0,0,1207,1173,1115,1081,1023,1190,1098,107,342,500,750,1,1,21491029,248,-18.92,0.23,12,0.01,-61.00,5087.00,1691,20231226,-31.76,1057,20241115,9.18,1689,-31.68,20240103,1057,9.18,20241115,1691,-31.76,20231226,1057,9.18,20241115,0.79,N,032080,500,107 억,,50284,N,N,0,N,00,N
20241115,160404,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1140,63,2,5.85,51446832,45516,283.04,1077,1149,1057,1400,754,1077,1130.30,0.24,0,-376,1097,1087,1079,1069,1061,1083,1065,107,323,500,710,1,1,21491029,245,-18.69,0.22,12,0.21,-61.00,5087.00,1691,20231226,-32.58,1057,20241115,7.85,1689,-32.50,20240103,1057,7.85,20241115,1691,-32.58,20231226,1057,7.85,20241115,0.79,N,032080,500,107 억,,50572,N,N,0,N,00,N
20241115,150413,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1111,34,2,3.16,43041747,38142,237.19,1077,1149,1057,1400,754,1077,1128.46,0.24,0,-174,1097,1087,1079,1069,1061,1083,1065,107,323,500,710,1,1,21491029,239,-18.21,0.22,12,0.18,-61.00,5087.00,1691,20231226,-34.30,1057,20241115,5.11,1689,-34.22,20240103,1057,5.11,20241115,1691,-34.30,20231226,1057,5.11,20241115,0.79,N,032080,500,107 억,,50572,N,N,0,N,00,N
20241115,140410,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,1135,58,2,5.39,35130199,31143,193.66,1077,1149,1057,1400,754,1077,1128.03,0.24,0,188,1097,1087,1079,1069,1061,1083,1065,107,323,500,710,1,1,21491029,244,-18.61,0.22,12,0.14,-61.00,5087.00,1691,20231226,-32.88,1057,20241115,7.38,1689,-32.80,20240103,1057,7.38,20241115,1691,-32.88,20231226,1057,7.38,20241115,0.79,N,032080,500,107 억,,50572,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 20241118 160354 57 100.00 KOSDAQ 섬유.의류 N N N N N 1205 65 2 5.70 145509015 123236 270.10 1161 1208 1149 1482 798 1140 1179.92 0.23 0 3634 1207 1173 1115 1081 1023 1190 1098 107 342 500 750 1 1 21491029 259 -19.75 0.24 12 0.57 -61.00 5087.00 1691 20231226 -28.74 1057 20241115 14.00 1689 -28.66 20240103 1057 14.00 20241115 1691 -28.74 20231226 1057 14.00 20241115 0.79 N 032080 500 107 억 50284 N N 0 N 00 N
3 20241118 150356 57 100.00 KOSDAQ 섬유.의류 N N N N N 1200 60 2 5.26 137254288 116377 255.07 1161 1208 1149 1482 798 1140 1179.39 0.23 0 3558 1207 1173 1115 1081 1023 1190 1098 107 342 500 750 1 1 21491029 258 -19.67 0.24 12 0.54 -61.00 5087.00 1691 20231226 -29.04 1057 20241115 13.53 1689 -28.95 20240103 1057 13.53 20241115 1691 -29.04 20231226 1057 13.53 20241115 0.79 N 032080 500 107 억 50284 N N 0 N 00 N
4 20241118 140357 57 100.00 KOSDAQ 섬유.의류 N N N N N 1206 66 2 5.79 119642643 101701 222.90 1161 1208 1149 1482 798 1140 1176.42 0.23 0 3365 1207 1173 1115 1081 1023 1190 1098 107 342 500 750 1 1 21491029 259 -19.77 0.24 12 0.47 -61.00 5087.00 1691 20231226 -28.68 1057 20241115 14.10 1689 -28.60 20240103 1057 14.10 20241115 1691 -28.68 20231226 1057 14.10 20241115 0.79 N 032080 500 107 억 50284 N N 0 N 00 N
5 20241118 130355 57 100.00 KOSDAQ 섬유.의류 N N N N N 1194 54 2 4.74 96813190 82599 181.03 1161 1198 1149 1482 798 1140 1172.09 0.23 0 1412 1207 1173 1115 1081 1023 1190 1098 107 342 500 750 1 1 21491029 257 -19.57 0.23 12 0.38 -61.00 5087.00 1691 20231226 -29.39 1057 20241115 12.96 1689 -29.31 20240103 1057 12.96 20241115 1691 -29.39 20231226 1057 12.96 20241115 0.79 N 032080 500 107 억 50284 N N 0 N 00 N
6 20241118 120358 57 100.00 KOSDAQ 섬유.의류 N N N N N 1175 35 2 3.07 61705360 53076 116.33 1161 1198 1149 1482 798 1140 1162.58 0.23 0 1049 1207 1173 1115 1081 1023 1190 1098 107 342 500 750 1 1 21491029 253 -19.26 0.23 12 0.25 -61.00 5087.00 1691 20231226 -30.51 1057 20241115 11.16 1689 -30.43 20240103 1057 11.16 20241115 1691 -30.51 20231226 1057 11.16 20241115 0.79 N 032080 500 107 억 50284 N N 0 N 00 N
7 20241118 110357 57 100.00 KOSDAQ 섬유.의류 N N N N N 1179 39 2 3.42 54658714 47120 103.27 1161 1189 1149 1482 798 1140 1159.99 0.23 0 792 1207 1173 1115 1081 1023 1190 1098 107 342 500 750 1 1 21491029 253 -19.33 0.23 12 0.22 -61.00 5087.00 1691 20231226 -30.28 1057 20241115 11.54 1689 -30.20 20240103 1057 11.54 20241115 1691 -30.28 20231226 1057 11.54 20241115 0.79 N 032080 500 107 억 50284 N N 0 N 00 N
8 20241118 100355 57 100.00 KOSDAQ 섬유.의류 N N N N N 1167 27 2 2.37 45292211 39212 85.94 1161 1189 1149 1482 798 1140 1155.06 0.23 0 431 1207 1173 1115 1081 1023 1190 1098 107 342 500 750 1 1 21491029 251 -19.13 0.23 12 0.18 -61.00 5087.00 1691 20231226 -30.99 1057 20241115 10.41 1689 -30.91 20240103 1057 10.41 20241115 1691 -30.99 20231226 1057 10.41 20241115 0.79 N 032080 500 107 억 50284 N N 0 N 00 N
9 20241118 090352 57 100.00 KOSDAQ 섬유.의류 N N N N N 1154 14 2 1.23 2828232 2440 5.35 1161 1161 1151 1482 798 1140 1159.11 0.23 0 0 1207 1173 1115 1081 1023 1190 1098 107 342 500 750 1 1 21491029 248 -18.92 0.23 12 0.01 -61.00 5087.00 1691 20231226 -31.76 1057 20241115 9.18 1689 -31.68 20240103 1057 9.18 20241115 1691 -31.76 20231226 1057 9.18 20241115 0.79 N 032080 500 107 억 50284 N N 0 N 00 N
10 20241115 160404 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1140 63 2 5.85 51446832 45516 283.04 1077 1149 1057 1400 754 1077 1130.30 0.24 0 -376 1097 1087 1079 1069 1061 1083 1065 107 323 500 710 1 1 21491029 245 -18.69 0.22 12 0.21 -61.00 5087.00 1691 20231226 -32.58 1057 20241115 7.85 1689 -32.50 20240103 1057 7.85 20241115 1691 -32.58 20231226 1057 7.85 20241115 0.79 N 032080 500 107 억 50572 N N 0 N 00 N
11 20241115 150413 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1111 34 2 3.16 43041747 38142 237.19 1077 1149 1057 1400 754 1077 1128.46 0.24 0 -174 1097 1087 1079 1069 1061 1083 1065 107 323 500 710 1 1 21491029 239 -18.21 0.22 12 0.18 -61.00 5087.00 1691 20231226 -34.30 1057 20241115 5.11 1689 -34.22 20240103 1057 5.11 20241115 1691 -34.30 20231226 1057 5.11 20241115 0.79 N 032080 500 107 억 50572 N N 0 N 00 N
12 20241115 140410 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 1135 58 2 5.39 35130199 31143 193.66 1077 1149 1057 1400 754 1077 1128.03 0.24 0 188 1097 1087 1079 1069 1061 1083 1065 107 323 500 710 1 1 21491029 244 -18.61 0.22 12 0.14 -61.00 5087.00 1691 20231226 -32.88 1057 20241115 7.38 1689 -32.80 20240103 1057 7.38 20241115 1691 -32.88 20231226 1057 7.38 20241115 0.79 N 032080 500 107 억 50572 N N 0 N 00 N