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
298540/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
20241118,161026,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9910,330,2,3.44,524663420,53252,121.02,9490,10030,9470,12450,6710,9580,9850.20,6.41,0,10398,10033,9806,9353,9126,8673,9920,9240,74,2870,500,6890,10,1,14765856,1463,3.05,0.46,12,0.36,3252.00,21542.00,22300,20231109,-55.56,8900,20241115,11.35,18550,-46.58,20240102,8900,11.35,20241115,18920,-47.62,20231123,8900,11.35,20241115,3.81,N,298540,500,73 억,,946698,N,N,17,N,00,N
20241118,151040,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9880,300,2,3.13,496762140,50436,114.62,9490,10030,9470,12450,6710,9580,9849.36,6.41,0,9906,10033,9806,9353,9126,8673,9920,9240,74,2870,500,6890,10,1,14765856,1459,3.04,0.46,12,0.34,3252.00,21542.00,22300,20231109,-55.70,8900,20241115,11.01,18550,-46.74,20240102,8900,11.01,20241115,18920,-47.78,20231123,8900,11.01,20241115,3.81,N,298540,500,73 억,,946698,N,N,21,N,00,N
20241118,141041,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9840,260,2,2.71,369366400,37530,85.29,9490,10030,9470,12450,6710,9580,9841.90,6.41,0,10287,10033,9806,9353,9126,8673,9920,9240,74,2870,500,6890,10,1,14765856,1453,3.03,0.46,12,0.25,3252.00,21542.00,22300,20231109,-55.87,8900,20241115,10.56,18550,-46.95,20240102,8900,10.56,20241115,18920,-47.99,20231123,8900,10.56,20241115,3.81,N,298540,500,73 억,,946698,N,N,21,N,00,N
20241118,131035,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9870,290,2,3.03,343951670,34950,79.43,9490,10030,9470,12450,6710,9580,9841.25,6.41,0,9373,10033,9806,9353,9126,8673,9920,9240,74,2870,500,6890,10,1,14765856,1457,3.04,0.46,12,0.24,3252.00,21542.00,22300,20231109,-55.74,8900,20241115,10.90,18550,-46.79,20240102,8900,10.90,20241115,18920,-47.83,20231123,8900,10.90,20241115,3.81,N,298540,500,73 억,,946698,N,N,21,N,00,N
20241118,121039,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9820,240,2,2.51,324206320,32944,74.87,9490,10030,9470,12450,6710,9580,9841.13,6.41,0,8215,10033,9806,9353,9126,8673,9920,9240,74,2870,500,6890,10,1,14765856,1450,3.02,0.46,12,0.22,3252.00,21542.00,22300,20231109,-55.96,8900,20241115,10.34,18550,-47.06,20240102,8900,10.34,20241115,18920,-48.10,20231123,8900,10.34,20241115,3.81,N,298540,500,73 억,,946698,N,N,21,N,00,N
20241118,111039,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9810,230,2,2.40,261140980,26543,60.32,9490,10030,9470,12450,6710,9580,9838.41,6.41,0,5315,10033,9806,9353,9126,8673,9920,9240,74,2870,500,6890,10,1,14765856,1449,3.02,0.46,12,0.18,3252.00,21542.00,22300,20231109,-56.01,8900,20241115,10.22,18550,-47.12,20240102,8900,10.22,20241115,18920,-48.15,20231123,8900,10.22,20241115,3.81,N,298540,500,73 억,,946698,N,N,21,N,00,N
20241118,101028,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9880,300,2,3.13,169017160,17135,38.94,9490,10030,9470,12450,6710,9580,9863.86,6.41,0,2971,10033,9806,9353,9126,8673,9920,9240,74,2870,500,6890,10,1,14765856,1459,3.04,0.46,12,0.12,3252.00,21542.00,22300,20231109,-55.70,8900,20241115,11.01,18550,-46.74,20240102,8900,11.01,20241115,18920,-47.78,20231123,8900,11.01,20241115,3.81,N,298540,500,73 억,,946698,N,N,21,N,00,N
20241118,091027,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9510,-70,5,-0.73,5486130,578,1.31,9490,9580,9470,12450,6710,9580,9491.57,6.41,0,257,10033,9806,9353,9126,8673,9920,9240,74,2870,500,6890,10,1,14765856,1404,2.92,0.44,12,0.00,3252.00,21542.00,22300,20231109,-57.35,8900,20241115,6.85,18550,-48.73,20240102,8900,6.85,20241115,18920,-49.74,20231123,8900,6.85,20241115,3.81,N,298540,500,73 억,,946698,N,N,21,N,00,N
20241115,161104,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,9580,460,2,5.04,403803860,44000,83.60,9020,9580,8900,11850,6390,9120,9177.36,6.36,0,10871,9793,9456,9233,8896,8673,9345,8785,74,2730,500,6560,10,1,14765856,1415,2.95,0.44,12,0.30,3252.00,21542.00,22800,20231108,-57.98,8900,20241115,7.64,18550,-48.36,20240102,8900,7.64,20241115,20150,-52.46,20231115,8900,7.64,20241115,3.81,N,298540,500,73 억,,938584,N,N,21,N,00,N
20241115,151140,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,9560,440,2,4.82,387580560,42306,80.38,9020,9570,8900,11850,6390,9120,9161.36,6.36,0,11157,9793,9456,9233,8896,8673,9345,8785,74,2730,500,6560,10,1,14765856,1412,2.94,0.44,12,0.29,3252.00,21542.00,22800,20231108,-58.07,8900,20241115,7.42,18550,-48.46,20240102,8900,7.42,20241115,20150,-52.56,20231115,8900,7.42,20241115,3.81,N,298540,500,73 억,,938584,N,N,0,N,00,N
20241115,141125,55,60.00,KOSDAQ,신저가,섬유.의류,N,N,N,Y,60,N,9350,230,2,2.52,306247530,33722,64.07,9020,9380,8900,11850,6390,9120,9081.54,6.36,0,7698,9793,9456,9233,8896,8673,9345,8785,74,2730,500,6560,10,1,14765856,1381,2.88,0.43,12,0.23,3252.00,21542.00,22800,20231108,-58.99,8900,20241115,5.06,18550,-49.60,20240102,8900,5.06,20241115,20150,-53.60,20231115,8900,5.06,20241115,3.81,N,298540,500,73 억,,938584,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 161026 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 9910 330 2 3.44 524663420 53252 121.02 9490 10030 9470 12450 6710 9580 9850.20 6.41 0 10398 10033 9806 9353 9126 8673 9920 9240 74 2870 500 6890 10 1 14765856 1463 3.05 0.46 12 0.36 3252.00 21542.00 22300 20231109 -55.56 8900 20241115 11.35 18550 -46.58 20240102 8900 11.35 20241115 18920 -47.62 20231123 8900 11.35 20241115 3.81 N 298540 500 73 억 946698 N N 17 N 00 N
3 20241118 151040 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 9880 300 2 3.13 496762140 50436 114.62 9490 10030 9470 12450 6710 9580 9849.36 6.41 0 9906 10033 9806 9353 9126 8673 9920 9240 74 2870 500 6890 10 1 14765856 1459 3.04 0.46 12 0.34 3252.00 21542.00 22300 20231109 -55.70 8900 20241115 11.01 18550 -46.74 20240102 8900 11.01 20241115 18920 -47.78 20231123 8900 11.01 20241115 3.81 N 298540 500 73 억 946698 N N 21 N 00 N
4 20241118 141041 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 9840 260 2 2.71 369366400 37530 85.29 9490 10030 9470 12450 6710 9580 9841.90 6.41 0 10287 10033 9806 9353 9126 8673 9920 9240 74 2870 500 6890 10 1 14765856 1453 3.03 0.46 12 0.25 3252.00 21542.00 22300 20231109 -55.87 8900 20241115 10.56 18550 -46.95 20240102 8900 10.56 20241115 18920 -47.99 20231123 8900 10.56 20241115 3.81 N 298540 500 73 억 946698 N N 21 N 00 N
5 20241118 131035 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 9870 290 2 3.03 343951670 34950 79.43 9490 10030 9470 12450 6710 9580 9841.25 6.41 0 9373 10033 9806 9353 9126 8673 9920 9240 74 2870 500 6890 10 1 14765856 1457 3.04 0.46 12 0.24 3252.00 21542.00 22300 20231109 -55.74 8900 20241115 10.90 18550 -46.79 20240102 8900 10.90 20241115 18920 -47.83 20231123 8900 10.90 20241115 3.81 N 298540 500 73 억 946698 N N 21 N 00 N
6 20241118 121039 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 9820 240 2 2.51 324206320 32944 74.87 9490 10030 9470 12450 6710 9580 9841.13 6.41 0 8215 10033 9806 9353 9126 8673 9920 9240 74 2870 500 6890 10 1 14765856 1450 3.02 0.46 12 0.22 3252.00 21542.00 22300 20231109 -55.96 8900 20241115 10.34 18550 -47.06 20240102 8900 10.34 20241115 18920 -48.10 20231123 8900 10.34 20241115 3.81 N 298540 500 73 억 946698 N N 21 N 00 N
7 20241118 111039 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 9810 230 2 2.40 261140980 26543 60.32 9490 10030 9470 12450 6710 9580 9838.41 6.41 0 5315 10033 9806 9353 9126 8673 9920 9240 74 2870 500 6890 10 1 14765856 1449 3.02 0.46 12 0.18 3252.00 21542.00 22300 20231109 -56.01 8900 20241115 10.22 18550 -47.12 20240102 8900 10.22 20241115 18920 -48.15 20231123 8900 10.22 20241115 3.81 N 298540 500 73 억 946698 N N 21 N 00 N
8 20241118 101028 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 9880 300 2 3.13 169017160 17135 38.94 9490 10030 9470 12450 6710 9580 9863.86 6.41 0 2971 10033 9806 9353 9126 8673 9920 9240 74 2870 500 6890 10 1 14765856 1459 3.04 0.46 12 0.12 3252.00 21542.00 22300 20231109 -55.70 8900 20241115 11.01 18550 -46.74 20240102 8900 11.01 20241115 18920 -47.78 20231123 8900 11.01 20241115 3.81 N 298540 500 73 억 946698 N N 21 N 00 N
9 20241118 091027 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 9510 -70 5 -0.73 5486130 578 1.31 9490 9580 9470 12450 6710 9580 9491.57 6.41 0 257 10033 9806 9353 9126 8673 9920 9240 74 2870 500 6890 10 1 14765856 1404 2.92 0.44 12 0.00 3252.00 21542.00 22300 20231109 -57.35 8900 20241115 6.85 18550 -48.73 20240102 8900 6.85 20241115 18920 -49.74 20231123 8900 6.85 20241115 3.81 N 298540 500 73 억 946698 N N 21 N 00 N
10 20241115 161104 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 9580 460 2 5.04 403803860 44000 83.60 9020 9580 8900 11850 6390 9120 9177.36 6.36 0 10871 9793 9456 9233 8896 8673 9345 8785 74 2730 500 6560 10 1 14765856 1415 2.95 0.44 12 0.30 3252.00 21542.00 22800 20231108 -57.98 8900 20241115 7.64 18550 -48.36 20240102 8900 7.64 20241115 20150 -52.46 20231115 8900 7.64 20241115 3.81 N 298540 500 73 억 938584 N N 21 N 00 N
11 20241115 151140 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 9560 440 2 4.82 387580560 42306 80.38 9020 9570 8900 11850 6390 9120 9161.36 6.36 0 11157 9793 9456 9233 8896 8673 9345 8785 74 2730 500 6560 10 1 14765856 1412 2.94 0.44 12 0.29 3252.00 21542.00 22800 20231108 -58.07 8900 20241115 7.42 18550 -48.46 20240102 8900 7.42 20241115 20150 -52.56 20231115 8900 7.42 20241115 3.81 N 298540 500 73 억 938584 N N 0 N 00 N
12 20241115 141125 55 60.00 KOSDAQ 신저가 섬유.의류 N N N Y 60 N 9350 230 2 2.52 306247530 33722 64.07 9020 9380 8900 11850 6390 9120 9081.54 6.36 0 7698 9793 9456 9233 8896 8673 9345 8785 74 2730 500 6560 10 1 14765856 1381 2.88 0.43 12 0.23 3252.00 21542.00 22800 20231108 -58.99 8900 20241115 5.06 18550 -49.60 20240102 8900 5.06 20241115 20150 -53.60 20231115 8900 5.06 20241115 3.81 N 298540 500 73 억 938584 N N 0 N 00 N