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
145170/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
20241118,160810,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15950,-770,5,-4.61,11839088100,736494,9.35,16670,16830,15520,21700,11710,16720,16076.24,0.00,0,34595,20133,18426,16463,14756,12793,19280,15610,45,4980,500,10360,10,1,9079834,1448,131.82,1.09,12,8.11,121.00,14609.00,67800,20240524,-76.47,11700,20241113,36.32,67800,-76.47,20240524,11700,36.32,20241113,67800,-76.47,20240524,11700,36.32,20241113,1.64,N,145170,500,45 억,,0,N,N,0,N,00,N
20241118,150819,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15860,-860,5,-5.14,10848984050,674198,8.56,16670,16830,15520,21700,11710,16720,16091.49,0.00,0,39846,20133,18426,16463,14756,12793,19280,15610,45,4980,500,10360,10,1,9079834,1440,131.07,1.09,12,7.43,121.00,14609.00,67800,20240524,-76.61,11700,20241113,35.56,67800,-76.61,20240524,11700,35.56,20241113,67800,-76.61,20240524,11700,35.56,20241113,1.64,N,145170,500,45 억,,0,N,N,0,N,00,N
20241118,140821,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15640,-1080,5,-6.46,9800460540,607686,7.72,16670,16830,15520,21700,11710,16720,16127.30,0.00,0,46648,20133,18426,16463,14756,12793,19280,15610,45,4980,500,10360,10,1,9079834,1420,129.26,1.07,12,6.69,121.00,14609.00,67800,20240524,-76.93,11700,20241113,33.68,67800,-76.93,20240524,11700,33.68,20241113,67800,-76.93,20240524,11700,33.68,20241113,1.64,N,145170,500,45 억,,0,N,N,0,N,00,N
20241118,130818,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15640,-1080,5,-6.46,9043942670,559294,7.10,16670,16830,15600,21700,11710,16720,16170.08,0.00,0,43594,20133,18426,16463,14756,12793,19280,15610,45,4980,500,10360,10,1,9079834,1420,129.26,1.07,12,6.16,121.00,14609.00,67800,20240524,-76.93,11700,20241113,33.68,67800,-76.93,20240524,11700,33.68,20241113,67800,-76.93,20240524,11700,33.68,20241113,1.64,N,145170,500,45 억,,0,N,N,0,N,00,N
20241118,120820,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15820,-900,5,-5.38,7934151350,488793,6.21,16670,16830,15800,21700,11710,16720,16231.92,0.00,0,53169,20133,18426,16463,14756,12793,19280,15610,45,4980,500,10360,10,1,9079834,1436,130.74,1.08,12,5.38,121.00,14609.00,67800,20240524,-76.67,11700,20241113,35.21,67800,-76.67,20240524,11700,35.21,20241113,67800,-76.67,20240524,11700,35.21,20241113,1.64,N,145170,500,45 억,,0,N,N,0,N,00,N
20241118,110821,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15940,-780,5,-4.67,7300217350,448816,5.70,16670,16830,15810,21700,11710,16720,16265.29,0.00,0,61216,20133,18426,16463,14756,12793,19280,15610,45,4980,500,10360,10,1,9079834,1447,131.74,1.09,12,4.94,121.00,14609.00,67800,20240524,-76.49,11700,20241113,36.24,67800,-76.49,20240524,11700,36.24,20241113,67800,-76.49,20240524,11700,36.24,20241113,1.64,N,145170,500,45 억,,0,N,N,0,N,00,N
20241118,100811,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15980,-740,5,-4.43,5773364040,353043,4.48,16670,16830,15930,21700,11710,16720,16352.93,0.00,0,72642,20133,18426,16463,14756,12793,19280,15610,45,4980,500,10360,10,1,9079834,1451,132.07,1.09,12,3.89,121.00,14609.00,67800,20240524,-76.43,11700,20241113,36.58,67800,-76.43,20240524,11700,36.58,20241113,67800,-76.43,20240524,11700,36.58,20241113,1.64,N,145170,500,45 억,,0,N,N,0,N,00,N
20241118,090810,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16410,-310,5,-1.85,2199115410,132285,1.68,16670,16830,16380,21700,11710,16720,16623.92,0.00,0,25407,20133,18426,16463,14756,12793,19280,15610,45,4980,500,10360,10,1,9079834,1490,135.62,1.12,12,1.46,121.00,14609.00,67800,20240524,-75.80,11700,20241113,40.26,67800,-75.80,20240524,11700,40.26,20241113,67800,-75.80,20240524,11700,40.26,20241113,1.64,N,145170,500,45 억,,0,N,N,0,N,00,N
20241115,160838,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16720,1510,2,9.93,133668851960,7833499,261.22,14880,18170,14500,19770,10650,15210,17064.08,0.00,0,-2826,17070,16140,14280,13350,11490,16605,13815,45,4560,500,9430,10,1,9079834,1518,138.18,1.14,12,86.27,121.00,14609.00,67800,20240524,-75.34,11700,20241113,42.91,67800,-75.34,20240524,11700,42.91,20241113,67800,-75.34,20240524,11700,42.91,20241113,1.73,N,145170,500,45 억,,0,N,N,0,N,00,N
20241115,150904,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16800,1590,2,10.45,131790270730,7721629,257.49,14880,18170,14500,19770,10650,15210,17067.96,0.00,0,860,17070,16140,14280,13350,11490,16605,13815,45,4560,500,9430,10,1,9079834,1525,138.84,1.15,12,85.04,121.00,14609.00,67800,20240524,-75.22,11700,20241113,43.59,67800,-75.22,20240524,11700,43.59,20241113,67800,-75.22,20240524,11700,43.59,20241113,1.73,N,145170,500,45 억,,0,N,N,0,N,00,N
20241115,140852,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17020,1810,2,11.90,126047389490,7378343,246.04,14880,18170,14500,19770,10650,15210,17083.73,0.00,0,-9033,17070,16140,14280,13350,11490,16605,13815,45,4560,500,9430,10,1,9079834,1545,140.66,1.17,12,81.26,121.00,14609.00,67800,20240524,-74.90,11700,20241113,45.47,67800,-74.90,20240524,11700,45.47,20241113,67800,-74.90,20240524,11700,45.47,20241113,1.73,N,145170,500,45 억,,0,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 160810 57 100.00 KOSDAQ 섬유.의류 N N N N N 15950 -770 5 -4.61 11839088100 736494 9.35 16670 16830 15520 21700 11710 16720 16076.24 0.00 0 34595 20133 18426 16463 14756 12793 19280 15610 45 4980 500 10360 10 1 9079834 1448 131.82 1.09 12 8.11 121.00 14609.00 67800 20240524 -76.47 11700 20241113 36.32 67800 -76.47 20240524 11700 36.32 20241113 67800 -76.47 20240524 11700 36.32 20241113 1.64 N 145170 500 45 억 0 N N 0 N 00 N
3 20241118 150819 57 100.00 KOSDAQ 섬유.의류 N N N N N 15860 -860 5 -5.14 10848984050 674198 8.56 16670 16830 15520 21700 11710 16720 16091.49 0.00 0 39846 20133 18426 16463 14756 12793 19280 15610 45 4980 500 10360 10 1 9079834 1440 131.07 1.09 12 7.43 121.00 14609.00 67800 20240524 -76.61 11700 20241113 35.56 67800 -76.61 20240524 11700 35.56 20241113 67800 -76.61 20240524 11700 35.56 20241113 1.64 N 145170 500 45 억 0 N N 0 N 00 N
4 20241118 140821 57 100.00 KOSDAQ 섬유.의류 N N N N N 15640 -1080 5 -6.46 9800460540 607686 7.72 16670 16830 15520 21700 11710 16720 16127.30 0.00 0 46648 20133 18426 16463 14756 12793 19280 15610 45 4980 500 10360 10 1 9079834 1420 129.26 1.07 12 6.69 121.00 14609.00 67800 20240524 -76.93 11700 20241113 33.68 67800 -76.93 20240524 11700 33.68 20241113 67800 -76.93 20240524 11700 33.68 20241113 1.64 N 145170 500 45 억 0 N N 0 N 00 N
5 20241118 130818 57 100.00 KOSDAQ 섬유.의류 N N N N N 15640 -1080 5 -6.46 9043942670 559294 7.10 16670 16830 15600 21700 11710 16720 16170.08 0.00 0 43594 20133 18426 16463 14756 12793 19280 15610 45 4980 500 10360 10 1 9079834 1420 129.26 1.07 12 6.16 121.00 14609.00 67800 20240524 -76.93 11700 20241113 33.68 67800 -76.93 20240524 11700 33.68 20241113 67800 -76.93 20240524 11700 33.68 20241113 1.64 N 145170 500 45 억 0 N N 0 N 00 N
6 20241118 120820 57 100.00 KOSDAQ 섬유.의류 N N N N N 15820 -900 5 -5.38 7934151350 488793 6.21 16670 16830 15800 21700 11710 16720 16231.92 0.00 0 53169 20133 18426 16463 14756 12793 19280 15610 45 4980 500 10360 10 1 9079834 1436 130.74 1.08 12 5.38 121.00 14609.00 67800 20240524 -76.67 11700 20241113 35.21 67800 -76.67 20240524 11700 35.21 20241113 67800 -76.67 20240524 11700 35.21 20241113 1.64 N 145170 500 45 억 0 N N 0 N 00 N
7 20241118 110821 57 100.00 KOSDAQ 섬유.의류 N N N N N 15940 -780 5 -4.67 7300217350 448816 5.70 16670 16830 15810 21700 11710 16720 16265.29 0.00 0 61216 20133 18426 16463 14756 12793 19280 15610 45 4980 500 10360 10 1 9079834 1447 131.74 1.09 12 4.94 121.00 14609.00 67800 20240524 -76.49 11700 20241113 36.24 67800 -76.49 20240524 11700 36.24 20241113 67800 -76.49 20240524 11700 36.24 20241113 1.64 N 145170 500 45 억 0 N N 0 N 00 N
8 20241118 100811 57 100.00 KOSDAQ 섬유.의류 N N N N N 15980 -740 5 -4.43 5773364040 353043 4.48 16670 16830 15930 21700 11710 16720 16352.93 0.00 0 72642 20133 18426 16463 14756 12793 19280 15610 45 4980 500 10360 10 1 9079834 1451 132.07 1.09 12 3.89 121.00 14609.00 67800 20240524 -76.43 11700 20241113 36.58 67800 -76.43 20240524 11700 36.58 20241113 67800 -76.43 20240524 11700 36.58 20241113 1.64 N 145170 500 45 억 0 N N 0 N 00 N
9 20241118 090810 57 100.00 KOSDAQ 섬유.의류 N N N N N 16410 -310 5 -1.85 2199115410 132285 1.68 16670 16830 16380 21700 11710 16720 16623.92 0.00 0 25407 20133 18426 16463 14756 12793 19280 15610 45 4980 500 10360 10 1 9079834 1490 135.62 1.12 12 1.46 121.00 14609.00 67800 20240524 -75.80 11700 20241113 40.26 67800 -75.80 20240524 11700 40.26 20241113 67800 -75.80 20240524 11700 40.26 20241113 1.64 N 145170 500 45 억 0 N N 0 N 00 N
10 20241115 160838 57 100.00 KOSDAQ 섬유.의류 N N N N N 16720 1510 2 9.93 133668851960 7833499 261.22 14880 18170 14500 19770 10650 15210 17064.08 0.00 0 -2826 17070 16140 14280 13350 11490 16605 13815 45 4560 500 9430 10 1 9079834 1518 138.18 1.14 12 86.27 121.00 14609.00 67800 20240524 -75.34 11700 20241113 42.91 67800 -75.34 20240524 11700 42.91 20241113 67800 -75.34 20240524 11700 42.91 20241113 1.73 N 145170 500 45 억 0 N N 0 N 00 N
11 20241115 150904 57 100.00 KOSDAQ 섬유.의류 N N N N N 16800 1590 2 10.45 131790270730 7721629 257.49 14880 18170 14500 19770 10650 15210 17067.96 0.00 0 860 17070 16140 14280 13350 11490 16605 13815 45 4560 500 9430 10 1 9079834 1525 138.84 1.15 12 85.04 121.00 14609.00 67800 20240524 -75.22 11700 20241113 43.59 67800 -75.22 20240524 11700 43.59 20241113 67800 -75.22 20240524 11700 43.59 20241113 1.73 N 145170 500 45 억 0 N N 0 N 00 N
12 20241115 140852 57 100.00 KOSDAQ 섬유.의류 N N N N N 17020 1810 2 11.90 126047389490 7378343 246.04 14880 18170 14500 19770 10650 15210 17083.73 0.00 0 -9033 17070 16140 14280 13350 11490 16605 13815 45 4560 500 9430 10 1 9079834 1545 140.66 1.17 12 81.26 121.00 14609.00 67800 20240524 -74.90 11700 20241113 45.47 67800 -74.90 20240524 11700 45.47 20241113 67800 -74.90 20240524 11700 45.47 20241113 1.73 N 145170 500 45 억 0 N N 0 N 00 N