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
065060/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
20241118,160541,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,270,-6,5,-2.17,56463629,205779,83.05,276,279,270,358,194,276,274.39,0.51,0,12125,293,284,275,266,257,280,262,540,82,500,190,1,1,108008044,292,-8.18,0.57,12,0.19,-33.00,474.00,664,20231201,-59.34,266,20241115,1.50,637,-57.61,20240103,266,1.50,20241115,664,-59.34,20231201,266,1.50,20241115,0.00,N,065060,500,540 억,,548230,N,N,0,N,00,N
20241118,150545,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,271,-5,5,-1.81,50158843,182501,73.66,276,279,271,358,194,276,274.84,0.51,0,8960,293,284,275,266,257,280,262,540,82,500,190,1,1,108008044,293,-8.21,0.57,12,0.17,-33.00,474.00,664,20231201,-59.19,266,20241115,1.88,637,-57.46,20240103,266,1.88,20241115,664,-59.19,20231201,266,1.88,20241115,0.00,N,065060,500,540 억,,548230,N,N,0,N,00,N
20241118,140547,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,276,0,3,0.00,41621182,151239,61.04,276,279,272,358,194,276,275.20,0.51,0,5711,293,284,275,266,257,280,262,540,82,500,190,1,1,108008044,298,-8.36,0.58,12,0.14,-33.00,474.00,664,20231201,-58.43,266,20241115,3.76,637,-56.67,20240103,266,3.76,20241115,664,-58.43,20231201,266,3.76,20241115,0.00,N,065060,500,540 억,,548230,N,N,0,N,00,N
20241118,130545,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,276,0,3,0.00,32117457,116814,47.15,276,276,272,358,194,276,274.94,0.51,0,3570,293,284,275,266,257,280,262,540,82,500,190,1,1,108008044,298,-8.36,0.58,12,0.11,-33.00,474.00,664,20231201,-58.43,266,20241115,3.76,637,-56.67,20240103,266,3.76,20241115,664,-58.43,20231201,266,3.76,20241115,0.00,N,065060,500,540 억,,548230,N,N,0,N,00,N
20241118,120548,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,275,-1,5,-0.36,17157140,62421,25.19,276,276,272,358,194,276,274.86,0.51,0,4833,293,284,275,266,257,280,262,540,82,500,190,1,1,108008044,297,-8.33,0.58,12,0.06,-33.00,474.00,664,20231201,-58.58,266,20241115,3.38,637,-56.83,20240103,266,3.38,20241115,664,-58.58,20231201,266,3.38,20241115,0.00,N,065060,500,540 억,,548230,N,N,0,N,00,N
20241118,110546,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,274,-2,5,-0.72,15022450,54606,22.04,276,276,273,358,194,276,275.10,0.51,0,4055,293,284,275,266,257,280,262,540,82,500,190,1,1,108008044,296,-8.30,0.58,12,0.05,-33.00,474.00,664,20231201,-58.73,266,20241115,3.01,637,-56.99,20240103,266,3.01,20241115,664,-58.73,20231201,266,3.01,20241115,0.00,N,065060,500,540 억,,548230,N,N,0,N,00,N
20241118,100542,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,274,-2,5,-0.72,4576219,16710,6.74,276,276,273,358,194,276,273.85,0.51,0,882,293,284,275,266,257,280,262,540,82,500,190,1,1,108008044,296,-8.30,0.58,12,0.02,-33.00,474.00,664,20231201,-58.73,266,20241115,3.01,637,-56.99,20240103,266,3.01,20241115,664,-58.73,20231201,266,3.01,20241115,0.00,N,065060,500,540 억,,548230,N,N,0,N,00,N
20241118,090541,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,274,-2,5,-0.72,1290619,4702,1.90,276,276,274,358,194,276,274.44,0.51,0,730,293,284,275,266,257,280,262,540,82,500,190,1,1,108008044,296,-8.30,0.58,12,0.00,-33.00,474.00,664,20231201,-58.73,266,20241115,3.01,637,-56.99,20240103,266,3.01,20241115,664,-58.73,20231201,266,3.01,20241115,0.00,N,065060,500,540 억,,548230,N,N,0,N,00,N
20241115,160558,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,276,-4,5,-1.43,66764410,246943,158.26,277,284,266,364,196,280,270.36,0.49,0,17260,300,290,285,275,270,287,272,540,84,500,190,1,1,108008044,298,-8.36,0.58,12,0.23,-33.00,474.00,664,20231201,-58.43,266,20241115,3.76,637,-56.67,20240103,266,3.76,20241115,664,-58.43,20231201,266,3.76,20241115,0.00,N,065060,500,540 억,,530642,N,N,0,N,00,N
20241115,150613,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,278,-2,5,-0.71,62369492,231031,148.07,277,284,266,364,196,280,269.96,0.49,0,18921,300,290,285,275,270,287,272,540,84,500,190,1,1,108008044,300,-8.42,0.59,12,0.21,-33.00,474.00,664,20231201,-58.13,266,20241115,4.51,637,-56.36,20240103,266,4.51,20241115,664,-58.13,20231201,266,4.51,20241115,0.00,N,065060,500,540 억,,530642,N,N,0,N,00,N
20241115,140607,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,277,-3,5,-1.07,60073149,222717,142.74,277,284,266,364,196,280,269.73,0.49,0,19189,300,290,285,275,270,287,272,540,84,500,190,1,1,108008044,299,-8.39,0.58,12,0.21,-33.00,474.00,664,20231201,-58.28,266,20241115,4.14,637,-56.51,20240103,266,4.14,20241115,664,-58.28,20231201,266,4.14,20241115,0.00,N,065060,500,540 억,,530642,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 160541 57 100.00 KOSDAQ 섬유.의류 N N N N N 270 -6 5 -2.17 56463629 205779 83.05 276 279 270 358 194 276 274.39 0.51 0 12125 293 284 275 266 257 280 262 540 82 500 190 1 1 108008044 292 -8.18 0.57 12 0.19 -33.00 474.00 664 20231201 -59.34 266 20241115 1.50 637 -57.61 20240103 266 1.50 20241115 664 -59.34 20231201 266 1.50 20241115 0.00 N 065060 500 540 억 548230 N N 0 N 00 N
3 20241118 150545 57 100.00 KOSDAQ 섬유.의류 N N N N N 271 -5 5 -1.81 50158843 182501 73.66 276 279 271 358 194 276 274.84 0.51 0 8960 293 284 275 266 257 280 262 540 82 500 190 1 1 108008044 293 -8.21 0.57 12 0.17 -33.00 474.00 664 20231201 -59.19 266 20241115 1.88 637 -57.46 20240103 266 1.88 20241115 664 -59.19 20231201 266 1.88 20241115 0.00 N 065060 500 540 억 548230 N N 0 N 00 N
4 20241118 140547 57 100.00 KOSDAQ 섬유.의류 N N N N N 276 0 3 0.00 41621182 151239 61.04 276 279 272 358 194 276 275.20 0.51 0 5711 293 284 275 266 257 280 262 540 82 500 190 1 1 108008044 298 -8.36 0.58 12 0.14 -33.00 474.00 664 20231201 -58.43 266 20241115 3.76 637 -56.67 20240103 266 3.76 20241115 664 -58.43 20231201 266 3.76 20241115 0.00 N 065060 500 540 억 548230 N N 0 N 00 N
5 20241118 130545 57 100.00 KOSDAQ 섬유.의류 N N N N N 276 0 3 0.00 32117457 116814 47.15 276 276 272 358 194 276 274.94 0.51 0 3570 293 284 275 266 257 280 262 540 82 500 190 1 1 108008044 298 -8.36 0.58 12 0.11 -33.00 474.00 664 20231201 -58.43 266 20241115 3.76 637 -56.67 20240103 266 3.76 20241115 664 -58.43 20231201 266 3.76 20241115 0.00 N 065060 500 540 억 548230 N N 0 N 00 N
6 20241118 120548 57 100.00 KOSDAQ 섬유.의류 N N N N N 275 -1 5 -0.36 17157140 62421 25.19 276 276 272 358 194 276 274.86 0.51 0 4833 293 284 275 266 257 280 262 540 82 500 190 1 1 108008044 297 -8.33 0.58 12 0.06 -33.00 474.00 664 20231201 -58.58 266 20241115 3.38 637 -56.83 20240103 266 3.38 20241115 664 -58.58 20231201 266 3.38 20241115 0.00 N 065060 500 540 억 548230 N N 0 N 00 N
7 20241118 110546 57 100.00 KOSDAQ 섬유.의류 N N N N N 274 -2 5 -0.72 15022450 54606 22.04 276 276 273 358 194 276 275.10 0.51 0 4055 293 284 275 266 257 280 262 540 82 500 190 1 1 108008044 296 -8.30 0.58 12 0.05 -33.00 474.00 664 20231201 -58.73 266 20241115 3.01 637 -56.99 20240103 266 3.01 20241115 664 -58.73 20231201 266 3.01 20241115 0.00 N 065060 500 540 억 548230 N N 0 N 00 N
8 20241118 100542 57 100.00 KOSDAQ 섬유.의류 N N N N N 274 -2 5 -0.72 4576219 16710 6.74 276 276 273 358 194 276 273.85 0.51 0 882 293 284 275 266 257 280 262 540 82 500 190 1 1 108008044 296 -8.30 0.58 12 0.02 -33.00 474.00 664 20231201 -58.73 266 20241115 3.01 637 -56.99 20240103 266 3.01 20241115 664 -58.73 20231201 266 3.01 20241115 0.00 N 065060 500 540 억 548230 N N 0 N 00 N
9 20241118 090541 57 100.00 KOSDAQ 섬유.의류 N N N N N 274 -2 5 -0.72 1290619 4702 1.90 276 276 274 358 194 276 274.44 0.51 0 730 293 284 275 266 257 280 262 540 82 500 190 1 1 108008044 296 -8.30 0.58 12 0.00 -33.00 474.00 664 20231201 -58.73 266 20241115 3.01 637 -56.99 20240103 266 3.01 20241115 664 -58.73 20231201 266 3.01 20241115 0.00 N 065060 500 540 억 548230 N N 0 N 00 N
10 20241115 160558 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 276 -4 5 -1.43 66764410 246943 158.26 277 284 266 364 196 280 270.36 0.49 0 17260 300 290 285 275 270 287 272 540 84 500 190 1 1 108008044 298 -8.36 0.58 12 0.23 -33.00 474.00 664 20231201 -58.43 266 20241115 3.76 637 -56.67 20240103 266 3.76 20241115 664 -58.43 20231201 266 3.76 20241115 0.00 N 065060 500 540 억 530642 N N 0 N 00 N
11 20241115 150613 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 278 -2 5 -0.71 62369492 231031 148.07 277 284 266 364 196 280 269.96 0.49 0 18921 300 290 285 275 270 287 272 540 84 500 190 1 1 108008044 300 -8.42 0.59 12 0.21 -33.00 474.00 664 20231201 -58.13 266 20241115 4.51 637 -56.36 20240103 266 4.51 20241115 664 -58.13 20231201 266 4.51 20241115 0.00 N 065060 500 540 억 530642 N N 0 N 00 N
12 20241115 140607 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 277 -3 5 -1.07 60073149 222717 142.74 277 284 266 364 196 280 269.73 0.49 0 19189 300 290 285 275 270 287 272 540 84 500 190 1 1 108008044 299 -8.39 0.58 12 0.21 -33.00 474.00 664 20231201 -58.28 266 20241115 4.14 637 -56.51 20240103 266 4.14 20241115 664 -58.28 20231201 266 4.14 20241115 0.00 N 065060 500 540 억 530642 N N 0 N 00 N