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
033340/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
20241121,160413,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,587,25,2,4.45,1375848574,2281216,2100.93,557,648,557,730,394,562,603.15,1.07,0,73548,572,566,561,555,550,570,559,485,168,500,330,1,1,96950558,569,20.24,1.01,12,2.35,29.00,581.00,1890,20240725,-68.94,540,20241115,8.70,1890,-68.94,20240725,540,8.70,20241115,2110,-72.18,20231121,540,8.70,20241115,0.01,N,033340,500,484 억,,1037626,N,N,0,N,00,N
20241121,150421,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,579,17,2,3.02,1358340262,2251241,2073.33,557,648,557,730,394,562,603.37,1.07,0,73054,572,566,561,555,550,570,559,485,168,500,330,1,1,96950558,561,19.97,1.00,12,2.32,29.00,581.00,1890,20240725,-69.37,540,20241115,7.22,1890,-69.37,20240725,540,7.22,20241115,2110,-72.56,20231121,540,7.22,20241115,0.01,N,033340,500,484 억,,1037626,N,N,0,N,00,N
20241121,140421,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,581,19,2,3.38,1329006745,2200559,2026.65,557,648,557,730,394,562,603.94,1.07,0,71313,572,566,561,555,550,570,559,485,168,500,330,1,1,96950558,563,20.03,1.00,12,2.27,29.00,581.00,1890,20240725,-69.26,540,20241115,7.59,1890,-69.26,20240725,540,7.59,20241115,2110,-72.46,20231121,540,7.59,20241115,0.01,N,033340,500,484 억,,1037626,N,N,0,N,00,N
20241121,130417,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,584,22,2,3.91,1309620463,2167267,1995.99,557,648,557,730,394,562,604.27,1.07,0,61931,572,566,561,555,550,570,559,485,168,500,330,1,1,96950558,566,20.14,1.01,12,2.24,29.00,581.00,1890,20240725,-69.10,540,20241115,8.15,1890,-69.10,20240725,540,8.15,20241115,2110,-72.32,20231121,540,8.15,20241115,0.01,N,033340,500,484 억,,1037626,N,N,0,N,00,N
20241121,120417,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,587,25,2,4.45,1272846966,2104209,1937.92,557,648,557,730,394,562,604.91,1.07,0,60337,572,566,561,555,550,570,559,485,168,500,330,1,1,96950558,569,20.24,1.01,12,2.17,29.00,581.00,1890,20240725,-68.94,540,20241115,8.70,1890,-68.94,20240725,540,8.70,20241115,2110,-72.18,20231121,540,8.70,20241115,0.01,N,033340,500,484 억,,1037626,N,N,0,N,00,N
20241121,110416,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,601,39,2,6.94,1121750093,1847196,1701.21,557,648,557,730,394,562,607.27,1.07,0,14194,572,566,561,555,550,570,559,485,168,500,330,1,1,96950558,583,20.72,1.03,12,1.91,29.00,581.00,1890,20240725,-68.20,540,20241115,11.30,1890,-68.20,20240725,540,11.30,20241115,2110,-71.52,20231121,540,11.30,20241115,0.01,N,033340,500,484 억,,1037626,N,N,0,N,00,N
20241121,100420,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,591,29,2,5.16,73663464,127300,117.24,557,591,557,730,394,562,578.66,1.07,0,29795,572,566,561,555,550,570,559,485,168,500,330,1,1,96950558,573,20.38,1.02,12,0.13,29.00,581.00,1890,20240725,-68.73,540,20241115,9.44,1890,-68.73,20240725,540,9.44,20241115,2110,-71.99,20231121,540,9.44,20241115,0.01,N,033340,500,484 억,,1037626,N,N,0,N,00,N
20241121,090418,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,563,1,2,0.18,1806157,3209,2.96,557,565,557,730,394,562,562.84,1.07,0,-443,572,566,561,555,550,570,559,485,168,500,330,1,1,96950558,546,19.41,0.97,12,0.00,29.00,581.00,1890,20240725,-70.21,540,20241115,4.26,1890,-70.21,20240725,540,4.26,20241115,2110,-73.32,20231121,540,4.26,20241115,0.01,N,033340,500,484 억,,1037626,N,N,0,N,00,N
20241120,160415,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,562,5,2,0.90,57650213,102476,50.24,556,567,556,724,390,557,562.58,1.05,0,18558,574,565,561,552,548,563,550,485,167,500,330,1,1,96950558,545,19.38,0.97,12,0.11,29.00,581.00,1890,20240725,-70.26,540,20241115,4.07,1890,-70.26,20240725,540,4.07,20241115,2110,-73.36,20231120,540,4.07,20241115,0.01,N,033340,500,484 억,,1019068,N,N,0,N,00,N
20241120,150421,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,564,7,2,1.26,51515425,91591,44.90,556,567,556,724,390,557,562.45,1.05,0,12854,574,565,561,552,548,563,550,485,167,500,330,1,1,96950558,547,19.45,0.97,12,0.09,29.00,581.00,1890,20240725,-70.16,540,20241115,4.44,1890,-70.16,20240725,540,4.44,20241115,2110,-73.27,20231120,540,4.44,20241115,0.01,N,033340,500,484 억,,1019068,N,N,0,N,00,N
20241120,140421,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,561,4,2,0.72,48571078,86370,42.34,556,567,556,724,390,557,562.36,1.05,0,11861,574,565,561,552,548,563,550,485,167,500,330,1,1,96950558,544,19.34,0.97,12,0.09,29.00,581.00,1890,20240725,-70.32,540,20241115,3.89,1890,-70.32,20240725,540,3.89,20241115,2110,-73.41,20231120,540,3.89,20241115,0.01,N,033340,500,484 억,,1019068,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 160413 57 100.00 KOSDAQ 섬유.의류 N N N N N 587 25 2 4.45 1375848574 2281216 2100.93 557 648 557 730 394 562 603.15 1.07 0 73548 572 566 561 555 550 570 559 485 168 500 330 1 1 96950558 569 20.24 1.01 12 2.35 29.00 581.00 1890 20240725 -68.94 540 20241115 8.70 1890 -68.94 20240725 540 8.70 20241115 2110 -72.18 20231121 540 8.70 20241115 0.01 N 033340 500 484 억 1037626 N N 0 N 00 N
3 20241121 150421 57 100.00 KOSDAQ 섬유.의류 N N N N N 579 17 2 3.02 1358340262 2251241 2073.33 557 648 557 730 394 562 603.37 1.07 0 73054 572 566 561 555 550 570 559 485 168 500 330 1 1 96950558 561 19.97 1.00 12 2.32 29.00 581.00 1890 20240725 -69.37 540 20241115 7.22 1890 -69.37 20240725 540 7.22 20241115 2110 -72.56 20231121 540 7.22 20241115 0.01 N 033340 500 484 억 1037626 N N 0 N 00 N
4 20241121 140421 57 100.00 KOSDAQ 섬유.의류 N N N N N 581 19 2 3.38 1329006745 2200559 2026.65 557 648 557 730 394 562 603.94 1.07 0 71313 572 566 561 555 550 570 559 485 168 500 330 1 1 96950558 563 20.03 1.00 12 2.27 29.00 581.00 1890 20240725 -69.26 540 20241115 7.59 1890 -69.26 20240725 540 7.59 20241115 2110 -72.46 20231121 540 7.59 20241115 0.01 N 033340 500 484 억 1037626 N N 0 N 00 N
5 20241121 130417 57 100.00 KOSDAQ 섬유.의류 N N N N N 584 22 2 3.91 1309620463 2167267 1995.99 557 648 557 730 394 562 604.27 1.07 0 61931 572 566 561 555 550 570 559 485 168 500 330 1 1 96950558 566 20.14 1.01 12 2.24 29.00 581.00 1890 20240725 -69.10 540 20241115 8.15 1890 -69.10 20240725 540 8.15 20241115 2110 -72.32 20231121 540 8.15 20241115 0.01 N 033340 500 484 억 1037626 N N 0 N 00 N
6 20241121 120417 57 100.00 KOSDAQ 섬유.의류 N N N N N 587 25 2 4.45 1272846966 2104209 1937.92 557 648 557 730 394 562 604.91 1.07 0 60337 572 566 561 555 550 570 559 485 168 500 330 1 1 96950558 569 20.24 1.01 12 2.17 29.00 581.00 1890 20240725 -68.94 540 20241115 8.70 1890 -68.94 20240725 540 8.70 20241115 2110 -72.18 20231121 540 8.70 20241115 0.01 N 033340 500 484 억 1037626 N N 0 N 00 N
7 20241121 110416 57 100.00 KOSDAQ 섬유.의류 N N N N N 601 39 2 6.94 1121750093 1847196 1701.21 557 648 557 730 394 562 607.27 1.07 0 14194 572 566 561 555 550 570 559 485 168 500 330 1 1 96950558 583 20.72 1.03 12 1.91 29.00 581.00 1890 20240725 -68.20 540 20241115 11.30 1890 -68.20 20240725 540 11.30 20241115 2110 -71.52 20231121 540 11.30 20241115 0.01 N 033340 500 484 억 1037626 N N 0 N 00 N
8 20241121 100420 57 100.00 KOSDAQ 섬유.의류 N N N N N 591 29 2 5.16 73663464 127300 117.24 557 591 557 730 394 562 578.66 1.07 0 29795 572 566 561 555 550 570 559 485 168 500 330 1 1 96950558 573 20.38 1.02 12 0.13 29.00 581.00 1890 20240725 -68.73 540 20241115 9.44 1890 -68.73 20240725 540 9.44 20241115 2110 -71.99 20231121 540 9.44 20241115 0.01 N 033340 500 484 억 1037626 N N 0 N 00 N
9 20241121 090418 57 100.00 KOSDAQ 섬유.의류 N N N N N 563 1 2 0.18 1806157 3209 2.96 557 565 557 730 394 562 562.84 1.07 0 -443 572 566 561 555 550 570 559 485 168 500 330 1 1 96950558 546 19.41 0.97 12 0.00 29.00 581.00 1890 20240725 -70.21 540 20241115 4.26 1890 -70.21 20240725 540 4.26 20241115 2110 -73.32 20231121 540 4.26 20241115 0.01 N 033340 500 484 억 1037626 N N 0 N 00 N
10 20241120 160415 57 100.00 KOSDAQ 섬유.의류 N N N N N 562 5 2 0.90 57650213 102476 50.24 556 567 556 724 390 557 562.58 1.05 0 18558 574 565 561 552 548 563 550 485 167 500 330 1 1 96950558 545 19.38 0.97 12 0.11 29.00 581.00 1890 20240725 -70.26 540 20241115 4.07 1890 -70.26 20240725 540 4.07 20241115 2110 -73.36 20231120 540 4.07 20241115 0.01 N 033340 500 484 억 1019068 N N 0 N 00 N
11 20241120 150421 57 100.00 KOSDAQ 섬유.의류 N N N N N 564 7 2 1.26 51515425 91591 44.90 556 567 556 724 390 557 562.45 1.05 0 12854 574 565 561 552 548 563 550 485 167 500 330 1 1 96950558 547 19.45 0.97 12 0.09 29.00 581.00 1890 20240725 -70.16 540 20241115 4.44 1890 -70.16 20240725 540 4.44 20241115 2110 -73.27 20231120 540 4.44 20241115 0.01 N 033340 500 484 억 1019068 N N 0 N 00 N
12 20241120 140421 57 100.00 KOSDAQ 섬유.의류 N N N N N 561 4 2 0.72 48571078 86370 42.34 556 567 556 724 390 557 562.36 1.05 0 11861 574 565 561 552 548 563 550 485 167 500 330 1 1 96950558 544 19.34 0.97 12 0.09 29.00 581.00 1890 20240725 -70.32 540 20241115 3.89 1890 -70.32 20240725 540 3.89 20241115 2110 -73.41 20231120 540 3.89 20241115 0.01 N 033340 500 484 억 1019068 N N 0 N 00 N