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
033340/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
20241118,160404,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,558,-11,5,-1.93,154770523,276048,108.15,568,575,554,739,399,569,560.70,0.96,0,21998,592,580,560,548,528,586,554,485,170,500,340,1,1,96950558,541,19.24,0.96,12,0.28,29.00,581.00,1890,20240725,-70.48,540,20241115,3.33,1890,-70.48,20240725,540,3.33,20241115,2110,-73.55,20231120,540,3.33,20241115,0.01,N,033340,500,484 억,,932935,N,N,0,N,00,N
20241118,150405,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,558,-11,5,-1.93,139608566,248947,97.53,568,575,554,739,399,569,560.80,0.96,0,22026,592,580,560,548,528,586,554,485,170,500,340,1,1,96950558,541,19.24,0.96,12,0.26,29.00,581.00,1890,20240725,-70.48,540,20241115,3.33,1890,-70.48,20240725,540,3.33,20241115,2110,-73.55,20231120,540,3.33,20241115,0.01,N,033340,500,484 억,,932935,N,N,0,N,00,N
20241118,140407,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,560,-9,5,-1.58,99931288,177608,69.58,568,575,555,739,399,569,562.65,0.96,0,19706,592,580,560,548,528,586,554,485,170,500,340,1,1,96950558,543,19.31,0.96,12,0.18,29.00,581.00,1890,20240725,-70.37,540,20241115,3.70,1890,-70.37,20240725,540,3.70,20241115,2110,-73.46,20231120,540,3.70,20241115,0.01,N,033340,500,484 억,,932935,N,N,0,N,00,N
20241118,130404,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,567,-2,5,-0.35,68724463,121938,47.77,568,575,555,739,399,569,563.60,0.96,0,10241,592,580,560,548,528,586,554,485,170,500,340,1,1,96950558,550,19.55,0.98,12,0.13,29.00,581.00,1890,20240725,-70.00,540,20241115,5.00,1890,-70.00,20240725,540,5.00,20241115,2110,-73.13,20231120,540,5.00,20241115,0.01,N,033340,500,484 억,,932935,N,N,0,N,00,N
20241118,120407,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,569,0,3,0.00,64579429,114646,44.92,568,575,555,739,399,569,563.29,0.96,0,14964,592,580,560,548,528,586,554,485,170,500,340,1,1,96950558,552,19.62,0.98,12,0.12,29.00,581.00,1890,20240725,-69.89,540,20241115,5.37,1890,-69.89,20240725,540,5.37,20241115,2110,-73.03,20231120,540,5.37,20241115,0.01,N,033340,500,484 억,,932935,N,N,0,N,00,N
20241118,110406,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,568,-1,5,-0.18,55832777,99273,38.89,568,575,555,739,399,569,562.42,0.96,0,16001,592,580,560,548,528,586,554,485,170,500,340,1,1,96950558,551,19.59,0.98,12,0.10,29.00,581.00,1890,20240725,-69.95,540,20241115,5.19,1890,-69.95,20240725,540,5.19,20241115,2110,-73.08,20231120,540,5.19,20241115,0.01,N,033340,500,484 억,,932935,N,N,0,N,00,N
20241118,100404,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,563,-6,5,-1.05,39838317,71128,27.87,568,568,555,739,399,569,560.09,0.96,0,15200,592,580,560,548,528,586,554,485,170,500,340,1,1,96950558,546,19.41,0.97,12,0.07,29.00,581.00,1890,20240725,-70.21,540,20241115,4.26,1890,-70.21,20240725,540,4.26,20241115,2110,-73.32,20231120,540,4.26,20241115,0.01,N,033340,500,484 억,,932935,N,N,0,N,00,N
20241118,090402,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,560,-9,5,-1.58,1954202,3481,1.36,568,568,560,739,399,569,561.39,0.96,0,169,592,580,560,548,528,586,554,485,170,500,340,1,1,96950558,543,19.31,0.96,12,0.00,29.00,581.00,1890,20240725,-70.37,540,20241115,3.70,1890,-70.37,20240725,540,3.70,20241115,2110,-73.46,20231120,540,3.70,20241115,0.01,N,033340,500,484 억,,932935,N,N,0,N,00,N
20241115,160414,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,569,23,2,4.21,123239474,223108,125.59,546,572,540,709,383,546,552.18,0.94,0,24465,576,561,552,537,528,568,544,485,163,500,320,1,1,96950558,552,19.62,0.98,12,0.23,29.00,581.00,1890,20240725,-69.89,540,20241115,5.37,1890,-69.89,20240725,540,5.37,20241115,2110,-73.03,20231115,540,5.37,20241115,0.02,N,033340,500,484 억,,908964,N,N,0,N,00,N
20241115,150424,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,567,21,2,3.85,116836090,211804,119.22,546,572,540,709,383,546,551.62,0.94,0,24956,576,561,552,537,528,568,544,485,163,500,320,1,1,96950558,550,19.55,0.98,12,0.22,29.00,581.00,1890,20240725,-70.00,540,20241115,5.00,1890,-70.00,20240725,540,5.00,20241115,2110,-73.13,20231115,540,5.00,20241115,0.02,N,033340,500,484 억,,908964,N,N,0,N,00,N
20241115,140420,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,557,11,2,2.01,95131725,173297,97.55,546,561,540,709,383,546,548.95,0.94,0,8634,576,561,552,537,528,568,544,485,163,500,320,1,1,96950558,540,19.21,0.96,12,0.18,29.00,581.00,1890,20240725,-70.53,540,20241115,3.15,1890,-70.53,20240725,540,3.15,20241115,2110,-73.60,20231115,540,3.15,20241115,0.02,N,033340,500,484 억,,908964,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 160404 57 100.00 KOSDAQ 섬유.의류 N N N N N 558 -11 5 -1.93 154770523 276048 108.15 568 575 554 739 399 569 560.70 0.96 0 21998 592 580 560 548 528 586 554 485 170 500 340 1 1 96950558 541 19.24 0.96 12 0.28 29.00 581.00 1890 20240725 -70.48 540 20241115 3.33 1890 -70.48 20240725 540 3.33 20241115 2110 -73.55 20231120 540 3.33 20241115 0.01 N 033340 500 484 억 932935 N N 0 N 00 N
3 20241118 150405 57 100.00 KOSDAQ 섬유.의류 N N N N N 558 -11 5 -1.93 139608566 248947 97.53 568 575 554 739 399 569 560.80 0.96 0 22026 592 580 560 548 528 586 554 485 170 500 340 1 1 96950558 541 19.24 0.96 12 0.26 29.00 581.00 1890 20240725 -70.48 540 20241115 3.33 1890 -70.48 20240725 540 3.33 20241115 2110 -73.55 20231120 540 3.33 20241115 0.01 N 033340 500 484 억 932935 N N 0 N 00 N
4 20241118 140407 57 100.00 KOSDAQ 섬유.의류 N N N N N 560 -9 5 -1.58 99931288 177608 69.58 568 575 555 739 399 569 562.65 0.96 0 19706 592 580 560 548 528 586 554 485 170 500 340 1 1 96950558 543 19.31 0.96 12 0.18 29.00 581.00 1890 20240725 -70.37 540 20241115 3.70 1890 -70.37 20240725 540 3.70 20241115 2110 -73.46 20231120 540 3.70 20241115 0.01 N 033340 500 484 억 932935 N N 0 N 00 N
5 20241118 130404 57 100.00 KOSDAQ 섬유.의류 N N N N N 567 -2 5 -0.35 68724463 121938 47.77 568 575 555 739 399 569 563.60 0.96 0 10241 592 580 560 548 528 586 554 485 170 500 340 1 1 96950558 550 19.55 0.98 12 0.13 29.00 581.00 1890 20240725 -70.00 540 20241115 5.00 1890 -70.00 20240725 540 5.00 20241115 2110 -73.13 20231120 540 5.00 20241115 0.01 N 033340 500 484 억 932935 N N 0 N 00 N
6 20241118 120407 57 100.00 KOSDAQ 섬유.의류 N N N N N 569 0 3 0.00 64579429 114646 44.92 568 575 555 739 399 569 563.29 0.96 0 14964 592 580 560 548 528 586 554 485 170 500 340 1 1 96950558 552 19.62 0.98 12 0.12 29.00 581.00 1890 20240725 -69.89 540 20241115 5.37 1890 -69.89 20240725 540 5.37 20241115 2110 -73.03 20231120 540 5.37 20241115 0.01 N 033340 500 484 억 932935 N N 0 N 00 N
7 20241118 110406 57 100.00 KOSDAQ 섬유.의류 N N N N N 568 -1 5 -0.18 55832777 99273 38.89 568 575 555 739 399 569 562.42 0.96 0 16001 592 580 560 548 528 586 554 485 170 500 340 1 1 96950558 551 19.59 0.98 12 0.10 29.00 581.00 1890 20240725 -69.95 540 20241115 5.19 1890 -69.95 20240725 540 5.19 20241115 2110 -73.08 20231120 540 5.19 20241115 0.01 N 033340 500 484 억 932935 N N 0 N 00 N
8 20241118 100404 57 100.00 KOSDAQ 섬유.의류 N N N N N 563 -6 5 -1.05 39838317 71128 27.87 568 568 555 739 399 569 560.09 0.96 0 15200 592 580 560 548 528 586 554 485 170 500 340 1 1 96950558 546 19.41 0.97 12 0.07 29.00 581.00 1890 20240725 -70.21 540 20241115 4.26 1890 -70.21 20240725 540 4.26 20241115 2110 -73.32 20231120 540 4.26 20241115 0.01 N 033340 500 484 억 932935 N N 0 N 00 N
9 20241118 090402 57 100.00 KOSDAQ 섬유.의류 N N N N N 560 -9 5 -1.58 1954202 3481 1.36 568 568 560 739 399 569 561.39 0.96 0 169 592 580 560 548 528 586 554 485 170 500 340 1 1 96950558 543 19.31 0.96 12 0.00 29.00 581.00 1890 20240725 -70.37 540 20241115 3.70 1890 -70.37 20240725 540 3.70 20241115 2110 -73.46 20231120 540 3.70 20241115 0.01 N 033340 500 484 억 932935 N N 0 N 00 N
10 20241115 160414 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 569 23 2 4.21 123239474 223108 125.59 546 572 540 709 383 546 552.18 0.94 0 24465 576 561 552 537 528 568 544 485 163 500 320 1 1 96950558 552 19.62 0.98 12 0.23 29.00 581.00 1890 20240725 -69.89 540 20241115 5.37 1890 -69.89 20240725 540 5.37 20241115 2110 -73.03 20231115 540 5.37 20241115 0.02 N 033340 500 484 억 908964 N N 0 N 00 N
11 20241115 150424 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 567 21 2 3.85 116836090 211804 119.22 546 572 540 709 383 546 551.62 0.94 0 24956 576 561 552 537 528 568 544 485 163 500 320 1 1 96950558 550 19.55 0.98 12 0.22 29.00 581.00 1890 20240725 -70.00 540 20241115 5.00 1890 -70.00 20240725 540 5.00 20241115 2110 -73.13 20231115 540 5.00 20241115 0.02 N 033340 500 484 억 908964 N N 0 N 00 N
12 20241115 140420 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 557 11 2 2.01 95131725 173297 97.55 546 561 540 709 383 546 548.95 0.94 0 8634 576 561 552 537 528 568 544 485 163 500 320 1 1 96950558 540 19.21 0.96 12 0.18 29.00 581.00 1890 20240725 -70.53 540 20241115 3.15 1890 -70.53 20240725 540 3.15 20241115 2110 -73.60 20231115 540 3.15 20241115 0.02 N 033340 500 484 억 908964 N N 0 N 00 N