ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032080/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
20241121,160403,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1151,-34,5,-2.87,27496584,23616,61.47,1185,1195,1151,1540,830,1185,1164.32,0.24,0,425,1225,1205,1187,1167,1149,1196,1158,107,355,500,780,1,1,21491029,247,-18.87,0.23,12,0.11,-61.00,5087.00,1691,20231226,-31.93,1057,20241115,8.89,1689,-31.85,20240103,1057,8.89,20241115,1691,-31.93,20231226,1057,8.89,20241115,0.79,N,032080,500,107 억,,52220,N,N,0,N,00,N
20241121,150411,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1169,-16,5,-1.35,19621161,16779,43.67,1185,1195,1160,1540,830,1185,1169.39,0.24,0,6758,1225,1205,1187,1167,1149,1196,1158,107,355,500,780,1,1,21491029,251,-19.16,0.23,12,0.08,-61.00,5087.00,1691,20231226,-30.87,1057,20241115,10.60,1689,-30.79,20240103,1057,10.60,20241115,1691,-30.87,20231226,1057,10.60,20241115,0.79,N,032080,500,107 억,,52220,N,N,0,N,00,N
20241121,140410,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1190,5,2,0.42,8749821,7425,19.33,1185,1195,1166,1540,830,1185,1178.43,0.24,0,-439,1225,1205,1187,1167,1149,1196,1158,107,355,500,780,1,1,21491029,256,-19.51,0.23,12,0.03,-61.00,5087.00,1691,20231226,-29.63,1057,20241115,12.58,1689,-29.54,20240103,1057,12.58,20241115,1691,-29.63,20231226,1057,12.58,20241115,0.79,N,032080,500,107 억,,52220,N,N,0,N,00,N
20241121,130406,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1189,4,2,0.34,7963466,6760,17.60,1185,1195,1166,1540,830,1185,1178.03,0.24,0,-671,1225,1205,1187,1167,1149,1196,1158,107,355,500,780,1,1,21491029,256,-19.49,0.23,12,0.03,-61.00,5087.00,1691,20231226,-29.69,1057,20241115,12.49,1689,-29.60,20240103,1057,12.49,20241115,1691,-29.69,20231226,1057,12.49,20241115,0.79,N,032080,500,107 억,,52220,N,N,0,N,00,N
20241121,120407,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1168,-17,5,-1.43,6047873,5138,13.37,1185,1195,1167,1540,830,1185,1177.09,0.24,0,-131,1225,1205,1187,1167,1149,1196,1158,107,355,500,780,1,1,21491029,251,-19.15,0.23,12,0.02,-61.00,5087.00,1691,20231226,-30.93,1057,20241115,10.50,1689,-30.85,20240103,1057,10.50,20241115,1691,-30.93,20231226,1057,10.50,20241115,0.79,N,032080,500,107 억,,52220,N,N,0,N,00,N
20241121,110406,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1179,-6,5,-0.51,3946116,3342,8.70,1185,1195,1174,1540,830,1185,1180.76,0.24,0,-251,1225,1205,1187,1167,1149,1196,1158,107,355,500,780,1,1,21491029,253,-19.33,0.23,12,0.02,-61.00,5087.00,1691,20231226,-30.28,1057,20241115,11.54,1689,-30.20,20240103,1057,11.54,20241115,1691,-30.28,20231226,1057,11.54,20241115,0.79,N,032080,500,107 억,,52220,N,N,0,N,00,N
20241121,100410,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1185,0,3,0.00,2685141,2273,5.92,1185,1195,1174,1540,830,1185,1181.32,0.24,0,-251,1225,1205,1187,1167,1149,1196,1158,107,355,500,780,1,1,21491029,255,-19.43,0.23,12,0.01,-61.00,5087.00,1691,20231226,-29.92,1057,20241115,12.11,1689,-29.84,20240103,1057,12.11,20241115,1691,-29.92,20231226,1057,12.11,20241115,0.79,N,032080,500,107 억,,52220,N,N,0,N,00,N
20241121,090408,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1185,0,3,0.00,206190,174,0.45,1185,1185,1185,1540,830,1185,1185.00,0.24,0,-25,1225,1205,1187,1167,1149,1196,1158,107,355,500,780,1,1,21491029,255,-19.43,0.23,12,0.00,-61.00,5087.00,1691,20231226,-29.92,1057,20241115,12.11,1689,-29.84,20240103,1057,12.11,20241115,1691,-29.92,20231226,1057,12.11,20241115,0.79,N,032080,500,107 억,,52220,N,N,0,N,00,N
20241120,160405,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1185,-22,5,-1.82,45163915,38272,115.16,1207,1207,1169,1569,845,1207,1180.08,0.25,0,-1693,1221,1213,1203,1195,1185,1218,1200,107,362,500,790,1,1,21491029,255,-19.43,0.23,12,0.18,-61.00,5087.00,1691,20231226,-29.92,1057,20241115,12.11,1689,-29.84,20240103,1057,12.11,20241115,1691,-29.92,20231226,1057,12.11,20241115,0.79,N,032080,500,107 억,,53913,N,N,0,N,00,N
20241120,150412,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1177,-30,5,-2.49,39914387,33831,101.80,1207,1207,1169,1569,845,1207,1179.82,0.25,0,-1693,1221,1213,1203,1195,1185,1218,1200,107,362,500,790,1,1,21491029,253,-19.30,0.23,12,0.16,-61.00,5087.00,1691,20231226,-30.40,1057,20241115,11.35,1689,-30.31,20240103,1057,11.35,20241115,1691,-30.40,20231226,1057,11.35,20241115,0.79,N,032080,500,107 억,,53913,N,N,0,N,00,N
20241120,140410,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1171,-36,5,-2.98,34672475,29374,88.39,1207,1207,1169,1569,845,1207,1180.38,0.25,0,488,1221,1213,1203,1195,1185,1218,1200,107,362,500,790,1,1,21491029,252,-19.20,0.23,12,0.14,-61.00,5087.00,1691,20231226,-30.75,1057,20241115,10.79,1689,-30.67,20240103,1057,10.79,20241115,1691,-30.75,20231226,1057,10.79,20241115,0.79,N,032080,500,107 억,,53913,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 20241121 160403 57 100.00 KOSDAQ 섬유.의류 N N N N N 1151 -34 5 -2.87 27496584 23616 61.47 1185 1195 1151 1540 830 1185 1164.32 0.24 0 425 1225 1205 1187 1167 1149 1196 1158 107 355 500 780 1 1 21491029 247 -18.87 0.23 12 0.11 -61.00 5087.00 1691 20231226 -31.93 1057 20241115 8.89 1689 -31.85 20240103 1057 8.89 20241115 1691 -31.93 20231226 1057 8.89 20241115 0.79 N 032080 500 107 억 52220 N N 0 N 00 N
3 20241121 150411 57 100.00 KOSDAQ 섬유.의류 N N N N N 1169 -16 5 -1.35 19621161 16779 43.67 1185 1195 1160 1540 830 1185 1169.39 0.24 0 6758 1225 1205 1187 1167 1149 1196 1158 107 355 500 780 1 1 21491029 251 -19.16 0.23 12 0.08 -61.00 5087.00 1691 20231226 -30.87 1057 20241115 10.60 1689 -30.79 20240103 1057 10.60 20241115 1691 -30.87 20231226 1057 10.60 20241115 0.79 N 032080 500 107 억 52220 N N 0 N 00 N
4 20241121 140410 57 100.00 KOSDAQ 섬유.의류 N N N N N 1190 5 2 0.42 8749821 7425 19.33 1185 1195 1166 1540 830 1185 1178.43 0.24 0 -439 1225 1205 1187 1167 1149 1196 1158 107 355 500 780 1 1 21491029 256 -19.51 0.23 12 0.03 -61.00 5087.00 1691 20231226 -29.63 1057 20241115 12.58 1689 -29.54 20240103 1057 12.58 20241115 1691 -29.63 20231226 1057 12.58 20241115 0.79 N 032080 500 107 억 52220 N N 0 N 00 N
5 20241121 130406 57 100.00 KOSDAQ 섬유.의류 N N N N N 1189 4 2 0.34 7963466 6760 17.60 1185 1195 1166 1540 830 1185 1178.03 0.24 0 -671 1225 1205 1187 1167 1149 1196 1158 107 355 500 780 1 1 21491029 256 -19.49 0.23 12 0.03 -61.00 5087.00 1691 20231226 -29.69 1057 20241115 12.49 1689 -29.60 20240103 1057 12.49 20241115 1691 -29.69 20231226 1057 12.49 20241115 0.79 N 032080 500 107 억 52220 N N 0 N 00 N
6 20241121 120407 57 100.00 KOSDAQ 섬유.의류 N N N N N 1168 -17 5 -1.43 6047873 5138 13.37 1185 1195 1167 1540 830 1185 1177.09 0.24 0 -131 1225 1205 1187 1167 1149 1196 1158 107 355 500 780 1 1 21491029 251 -19.15 0.23 12 0.02 -61.00 5087.00 1691 20231226 -30.93 1057 20241115 10.50 1689 -30.85 20240103 1057 10.50 20241115 1691 -30.93 20231226 1057 10.50 20241115 0.79 N 032080 500 107 억 52220 N N 0 N 00 N
7 20241121 110406 57 100.00 KOSDAQ 섬유.의류 N N N N N 1179 -6 5 -0.51 3946116 3342 8.70 1185 1195 1174 1540 830 1185 1180.76 0.24 0 -251 1225 1205 1187 1167 1149 1196 1158 107 355 500 780 1 1 21491029 253 -19.33 0.23 12 0.02 -61.00 5087.00 1691 20231226 -30.28 1057 20241115 11.54 1689 -30.20 20240103 1057 11.54 20241115 1691 -30.28 20231226 1057 11.54 20241115 0.79 N 032080 500 107 억 52220 N N 0 N 00 N
8 20241121 100410 57 100.00 KOSDAQ 섬유.의류 N N N N N 1185 0 3 0.00 2685141 2273 5.92 1185 1195 1174 1540 830 1185 1181.32 0.24 0 -251 1225 1205 1187 1167 1149 1196 1158 107 355 500 780 1 1 21491029 255 -19.43 0.23 12 0.01 -61.00 5087.00 1691 20231226 -29.92 1057 20241115 12.11 1689 -29.84 20240103 1057 12.11 20241115 1691 -29.92 20231226 1057 12.11 20241115 0.79 N 032080 500 107 억 52220 N N 0 N 00 N
9 20241121 090408 57 100.00 KOSDAQ 섬유.의류 N N N N N 1185 0 3 0.00 206190 174 0.45 1185 1185 1185 1540 830 1185 1185.00 0.24 0 -25 1225 1205 1187 1167 1149 1196 1158 107 355 500 780 1 1 21491029 255 -19.43 0.23 12 0.00 -61.00 5087.00 1691 20231226 -29.92 1057 20241115 12.11 1689 -29.84 20240103 1057 12.11 20241115 1691 -29.92 20231226 1057 12.11 20241115 0.79 N 032080 500 107 억 52220 N N 0 N 00 N
10 20241120 160405 57 100.00 KOSDAQ 섬유.의류 N N N N N 1185 -22 5 -1.82 45163915 38272 115.16 1207 1207 1169 1569 845 1207 1180.08 0.25 0 -1693 1221 1213 1203 1195 1185 1218 1200 107 362 500 790 1 1 21491029 255 -19.43 0.23 12 0.18 -61.00 5087.00 1691 20231226 -29.92 1057 20241115 12.11 1689 -29.84 20240103 1057 12.11 20241115 1691 -29.92 20231226 1057 12.11 20241115 0.79 N 032080 500 107 억 53913 N N 0 N 00 N
11 20241120 150412 57 100.00 KOSDAQ 섬유.의류 N N N N N 1177 -30 5 -2.49 39914387 33831 101.80 1207 1207 1169 1569 845 1207 1179.82 0.25 0 -1693 1221 1213 1203 1195 1185 1218 1200 107 362 500 790 1 1 21491029 253 -19.30 0.23 12 0.16 -61.00 5087.00 1691 20231226 -30.40 1057 20241115 11.35 1689 -30.31 20240103 1057 11.35 20241115 1691 -30.40 20231226 1057 11.35 20241115 0.79 N 032080 500 107 억 53913 N N 0 N 00 N
12 20241120 140410 57 100.00 KOSDAQ 섬유.의류 N N N N N 1171 -36 5 -2.98 34672475 29374 88.39 1207 1207 1169 1569 845 1207 1180.38 0.25 0 488 1221 1213 1203 1195 1185 1218 1200 107 362 500 790 1 1 21491029 252 -19.20 0.23 12 0.14 -61.00 5087.00 1691 20231226 -30.75 1057 20241115 10.79 1689 -30.67 20240103 1057 10.79 20241115 1691 -30.75 20231226 1057 10.79 20241115 0.79 N 032080 500 107 억 53913 N N 0 N 00 N