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
267790/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
20241118,161001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4700,140,2,3.07,72864660,15385,78.38,4965,4965,4565,5920,3195,4560,4736.08,0.24,0,-546,4796,4677,4501,4382,4206,4737,4442,39,1360,500,3190,5,1,7888500,371,6.16,1.09,12,0.20,763.00,4295.00,8150,20240124,-42.33,4155,20241114,13.12,8150,-42.33,20240124,4155,13.12,20241114,8150,-42.33,20240124,4155,13.12,20241114,0.02,N,267790,500,39 억,,18962,N,N,0,N,00,N
20241118,151014,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4650,90,2,1.97,69568900,14681,74.79,4965,4965,4565,5920,3195,4560,4738.70,0.24,0,-511,4796,4677,4501,4382,4206,4737,4442,39,1360,500,3190,5,1,7888500,367,6.09,1.08,12,0.19,763.00,4295.00,8150,20240124,-42.94,4155,20241114,11.91,8150,-42.94,20240124,4155,11.91,20241114,8150,-42.94,20240124,4155,11.91,20241114,0.02,N,267790,500,39 억,,18962,N,N,0,N,00,N
20241118,141016,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4705,145,2,3.18,65369800,13774,70.17,4965,4965,4565,5920,3195,4560,4745.88,0.24,0,-630,4796,4677,4501,4382,4206,4737,4442,39,1360,500,3190,5,1,7888500,371,6.17,1.10,12,0.17,763.00,4295.00,8150,20240124,-42.27,4155,20241114,13.24,8150,-42.27,20240124,4155,13.24,20241114,8150,-42.27,20240124,4155,13.24,20241114,0.02,N,267790,500,39 억,,18962,N,N,0,N,00,N
20241118,131008,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4715,155,2,3.40,63010275,13273,67.62,4965,4965,4565,5920,3195,4560,4747.25,0.24,0,-630,4796,4677,4501,4382,4206,4737,4442,39,1360,500,3190,5,1,7888500,372,6.18,1.10,12,0.17,763.00,4295.00,8150,20240124,-42.15,4155,20241114,13.48,8150,-42.15,20240124,4155,13.48,20241114,8150,-42.15,20240124,4155,13.48,20241114,0.02,N,267790,500,39 억,,18962,N,N,0,N,00,N
20241118,121013,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4750,190,2,4.17,60433710,12726,64.83,4965,4965,4565,5920,3195,4560,4748.84,0.24,0,-612,4796,4677,4501,4382,4206,4737,4442,39,1360,500,3190,5,1,7888500,375,6.23,1.11,12,0.16,763.00,4295.00,8150,20240124,-41.72,4155,20241114,14.32,8150,-41.72,20240124,4155,14.32,20241114,8150,-41.72,20240124,4155,14.32,20241114,0.02,N,267790,500,39 억,,18962,N,N,0,N,00,N
20241118,111014,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4730,170,2,3.73,56298040,11852,60.38,4965,4965,4565,5920,3195,4560,4750.09,0.24,0,-555,4796,4677,4501,4382,4206,4737,4442,39,1360,500,3190,5,1,7888500,373,6.20,1.10,12,0.15,763.00,4295.00,8150,20240124,-41.96,4155,20241114,13.84,8150,-41.96,20240124,4155,13.84,20241114,8150,-41.96,20240124,4155,13.84,20241114,0.02,N,267790,500,39 억,,18962,N,N,0,N,00,N
20241118,101002,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4650,90,2,1.97,38039920,7911,40.30,4965,4965,4565,5920,3195,4560,4808.48,0.24,0,-541,4796,4677,4501,4382,4206,4737,4442,39,1360,500,3190,5,1,7888500,367,6.09,1.08,12,0.10,763.00,4295.00,8150,20240124,-42.94,4155,20241114,11.91,8150,-42.94,20240124,4155,11.91,20241114,8150,-42.94,20240124,4155,11.91,20241114,0.02,N,267790,500,39 억,,18962,N,N,0,N,00,N
20241118,091000,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4735,175,2,3.84,21927815,4441,22.62,4965,4965,4735,5920,3195,4560,4937.59,0.24,0,-443,4796,4677,4501,4382,4206,4737,4442,39,1360,500,3190,5,1,7888500,374,6.21,1.10,12,0.06,763.00,4295.00,8150,20240124,-41.90,4155,20241114,13.96,8150,-41.90,20240124,4155,13.96,20241114,8150,-41.90,20240124,4155,13.96,20241114,0.02,N,267790,500,39 억,,18962,N,N,0,N,00,N
20241115,161037,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4560,240,2,5.56,88451480,19629,93.80,4365,4620,4325,5610,3025,4320,4506.16,0.23,0,1012,4470,4395,4275,4200,4080,4432,4237,39,1290,500,3020,5,1,7888500,360,5.98,1.06,12,0.25,763.00,4295.00,8150,20240124,-44.05,4155,20241114,9.75,8150,-44.05,20240124,4155,9.75,20241114,8150,-44.05,20240124,4155,9.75,20241114,0.07,N,267790,500,39 억,,18397,N,N,0,N,00,N
20241115,151108,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4560,240,2,5.56,86364000,19171,91.61,4365,4620,4325,5610,3025,4320,4504.93,0.23,0,972,4470,4395,4275,4200,4080,4432,4237,39,1290,500,3020,5,1,7888500,360,5.98,1.06,12,0.24,763.00,4295.00,8150,20240124,-44.05,4155,20241114,9.75,8150,-44.05,20240124,4155,9.75,20241114,8150,-44.05,20240124,4155,9.75,20241114,0.07,N,267790,500,39 억,,18397,N,N,0,N,00,N
20241115,141057,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4530,210,2,4.86,73302925,16297,77.88,4365,4620,4325,5610,3025,4320,4497.94,0.23,0,400,4470,4395,4275,4200,4080,4432,4237,39,1290,500,3020,5,1,7888500,357,5.94,1.05,12,0.21,763.00,4295.00,8150,20240124,-44.42,4155,20241114,9.03,8150,-44.42,20240124,4155,9.03,20241114,8150,-44.42,20240124,4155,9.03,20241114,0.07,N,267790,500,39 억,,18397,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 161001 57 100.00 KOSDAQ 섬유.의류 N N N N N 4700 140 2 3.07 72864660 15385 78.38 4965 4965 4565 5920 3195 4560 4736.08 0.24 0 -546 4796 4677 4501 4382 4206 4737 4442 39 1360 500 3190 5 1 7888500 371 6.16 1.09 12 0.20 763.00 4295.00 8150 20240124 -42.33 4155 20241114 13.12 8150 -42.33 20240124 4155 13.12 20241114 8150 -42.33 20240124 4155 13.12 20241114 0.02 N 267790 500 39 억 18962 N N 0 N 00 N
3 20241118 151014 57 100.00 KOSDAQ 섬유.의류 N N N N N 4650 90 2 1.97 69568900 14681 74.79 4965 4965 4565 5920 3195 4560 4738.70 0.24 0 -511 4796 4677 4501 4382 4206 4737 4442 39 1360 500 3190 5 1 7888500 367 6.09 1.08 12 0.19 763.00 4295.00 8150 20240124 -42.94 4155 20241114 11.91 8150 -42.94 20240124 4155 11.91 20241114 8150 -42.94 20240124 4155 11.91 20241114 0.02 N 267790 500 39 억 18962 N N 0 N 00 N
4 20241118 141016 57 100.00 KOSDAQ 섬유.의류 N N N N N 4705 145 2 3.18 65369800 13774 70.17 4965 4965 4565 5920 3195 4560 4745.88 0.24 0 -630 4796 4677 4501 4382 4206 4737 4442 39 1360 500 3190 5 1 7888500 371 6.17 1.10 12 0.17 763.00 4295.00 8150 20240124 -42.27 4155 20241114 13.24 8150 -42.27 20240124 4155 13.24 20241114 8150 -42.27 20240124 4155 13.24 20241114 0.02 N 267790 500 39 억 18962 N N 0 N 00 N
5 20241118 131008 57 100.00 KOSDAQ 섬유.의류 N N N N N 4715 155 2 3.40 63010275 13273 67.62 4965 4965 4565 5920 3195 4560 4747.25 0.24 0 -630 4796 4677 4501 4382 4206 4737 4442 39 1360 500 3190 5 1 7888500 372 6.18 1.10 12 0.17 763.00 4295.00 8150 20240124 -42.15 4155 20241114 13.48 8150 -42.15 20240124 4155 13.48 20241114 8150 -42.15 20240124 4155 13.48 20241114 0.02 N 267790 500 39 억 18962 N N 0 N 00 N
6 20241118 121013 57 100.00 KOSDAQ 섬유.의류 N N N N N 4750 190 2 4.17 60433710 12726 64.83 4965 4965 4565 5920 3195 4560 4748.84 0.24 0 -612 4796 4677 4501 4382 4206 4737 4442 39 1360 500 3190 5 1 7888500 375 6.23 1.11 12 0.16 763.00 4295.00 8150 20240124 -41.72 4155 20241114 14.32 8150 -41.72 20240124 4155 14.32 20241114 8150 -41.72 20240124 4155 14.32 20241114 0.02 N 267790 500 39 억 18962 N N 0 N 00 N
7 20241118 111014 57 100.00 KOSDAQ 섬유.의류 N N N N N 4730 170 2 3.73 56298040 11852 60.38 4965 4965 4565 5920 3195 4560 4750.09 0.24 0 -555 4796 4677 4501 4382 4206 4737 4442 39 1360 500 3190 5 1 7888500 373 6.20 1.10 12 0.15 763.00 4295.00 8150 20240124 -41.96 4155 20241114 13.84 8150 -41.96 20240124 4155 13.84 20241114 8150 -41.96 20240124 4155 13.84 20241114 0.02 N 267790 500 39 억 18962 N N 0 N 00 N
8 20241118 101002 57 100.00 KOSDAQ 섬유.의류 N N N N N 4650 90 2 1.97 38039920 7911 40.30 4965 4965 4565 5920 3195 4560 4808.48 0.24 0 -541 4796 4677 4501 4382 4206 4737 4442 39 1360 500 3190 5 1 7888500 367 6.09 1.08 12 0.10 763.00 4295.00 8150 20240124 -42.94 4155 20241114 11.91 8150 -42.94 20240124 4155 11.91 20241114 8150 -42.94 20240124 4155 11.91 20241114 0.02 N 267790 500 39 억 18962 N N 0 N 00 N
9 20241118 091000 57 100.00 KOSDAQ 섬유.의류 N N N N N 4735 175 2 3.84 21927815 4441 22.62 4965 4965 4735 5920 3195 4560 4937.59 0.24 0 -443 4796 4677 4501 4382 4206 4737 4442 39 1360 500 3190 5 1 7888500 374 6.21 1.10 12 0.06 763.00 4295.00 8150 20240124 -41.90 4155 20241114 13.96 8150 -41.90 20240124 4155 13.96 20241114 8150 -41.90 20240124 4155 13.96 20241114 0.02 N 267790 500 39 억 18962 N N 0 N 00 N
10 20241115 161037 57 100.00 KOSDAQ 섬유.의류 N N N N N 4560 240 2 5.56 88451480 19629 93.80 4365 4620 4325 5610 3025 4320 4506.16 0.23 0 1012 4470 4395 4275 4200 4080 4432 4237 39 1290 500 3020 5 1 7888500 360 5.98 1.06 12 0.25 763.00 4295.00 8150 20240124 -44.05 4155 20241114 9.75 8150 -44.05 20240124 4155 9.75 20241114 8150 -44.05 20240124 4155 9.75 20241114 0.07 N 267790 500 39 억 18397 N N 0 N 00 N
11 20241115 151108 57 100.00 KOSDAQ 섬유.의류 N N N N N 4560 240 2 5.56 86364000 19171 91.61 4365 4620 4325 5610 3025 4320 4504.93 0.23 0 972 4470 4395 4275 4200 4080 4432 4237 39 1290 500 3020 5 1 7888500 360 5.98 1.06 12 0.24 763.00 4295.00 8150 20240124 -44.05 4155 20241114 9.75 8150 -44.05 20240124 4155 9.75 20241114 8150 -44.05 20240124 4155 9.75 20241114 0.07 N 267790 500 39 억 18397 N N 0 N 00 N
12 20241115 141057 57 100.00 KOSDAQ 섬유.의류 N N N N N 4530 210 2 4.86 73302925 16297 77.88 4365 4620 4325 5610 3025 4320 4497.94 0.23 0 400 4470 4395 4275 4200 4080 4432 4237 39 1290 500 3020 5 1 7888500 357 5.94 1.05 12 0.21 763.00 4295.00 8150 20240124 -44.42 4155 20241114 9.03 8150 -44.42 20240124 4155 9.03 20241114 8150 -44.42 20240124 4155 9.03 20241114 0.07 N 267790 500 39 억 18397 N N 0 N 00 N