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
109670/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
20241121,160750,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8120,-180,5,-2.17,220139830,27085,82.61,8300,8530,8050,10790,5810,8300,8127.74,0.48,0,-3567,8853,8576,8313,8036,7773,8715,8175,29,2490,500,5140,10,1,5836602,474,-10.93,0.86,12,0.46,-743.00,9400.00,51500,20231226,-84.23,8050,20241121,0.87,40950,-80.17,20240605,8050,0.87,20241121,51500,-84.23,20231226,8050,0.87,20241121,1.87,N,109670,500,29 억,,28231,N,N,0,N,00,N
20241121,150807,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8100,-200,5,-2.41,213838640,26306,80.23,8300,8530,8050,10790,5810,8300,8128.89,0.48,0,-3099,8853,8576,8313,8036,7773,8715,8175,29,2490,500,5140,10,1,5836602,473,-10.90,0.86,12,0.45,-743.00,9400.00,51500,20231226,-84.27,8050,20241121,0.62,40950,-80.22,20240605,8050,0.62,20241121,51500,-84.27,20231226,8050,0.62,20241121,1.87,N,109670,500,29 억,,28231,N,N,0,N,00,N
20241121,140807,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8080,-220,5,-2.65,169150780,20769,63.35,8300,8530,8080,10790,5810,8300,8144.39,0.48,0,-2032,8853,8576,8313,8036,7773,8715,8175,29,2490,500,5140,10,1,5836602,472,-10.87,0.86,12,0.36,-743.00,9400.00,51500,20231226,-84.31,8050,20241120,0.37,40950,-80.27,20240605,8050,0.37,20241120,51500,-84.31,20231226,8050,0.37,20241120,1.87,N,109670,500,29 억,,28231,N,N,0,N,00,N
20241121,130758,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8180,-120,5,-1.45,118735380,14554,44.39,8300,8530,8080,10790,5810,8300,8158.26,0.48,0,-2004,8853,8576,8313,8036,7773,8715,8175,29,2490,500,5140,10,1,5836602,477,-11.01,0.87,12,0.25,-743.00,9400.00,51500,20231226,-84.12,8050,20241120,1.61,40950,-80.02,20240605,8050,1.61,20241120,51500,-84.12,20231226,8050,1.61,20241120,1.87,N,109670,500,29 억,,28231,N,N,0,N,00,N
20241121,120759,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8130,-170,5,-2.05,108709730,13321,40.63,8300,8530,8080,10790,5810,8300,8160.78,0.48,0,-2656,8853,8576,8313,8036,7773,8715,8175,29,2490,500,5140,10,1,5836602,475,-10.94,0.86,12,0.23,-743.00,9400.00,51500,20231226,-84.21,8050,20241120,0.99,40950,-80.15,20240605,8050,0.99,20241120,51500,-84.21,20231226,8050,0.99,20241120,1.87,N,109670,500,29 억,,28231,N,N,0,N,00,N
20241121,110802,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8140,-160,5,-1.93,91926140,11260,34.34,8300,8530,8080,10790,5810,8300,8163.96,0.48,0,-3238,8853,8576,8313,8036,7773,8715,8175,29,2490,500,5140,10,1,5836602,475,-10.96,0.87,12,0.19,-743.00,9400.00,51500,20231226,-84.19,8050,20241120,1.12,40950,-80.12,20240605,8050,1.12,20241120,51500,-84.19,20231226,8050,1.12,20241120,1.87,N,109670,500,29 억,,28231,N,N,0,N,00,N
20241121,100802,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8180,-120,5,-1.45,57471670,7030,21.44,8300,8530,8080,10790,5810,8300,8175.20,0.48,0,-1979,8853,8576,8313,8036,7773,8715,8175,29,2490,500,5140,10,1,5836602,477,-11.01,0.87,12,0.12,-743.00,9400.00,51500,20231226,-84.12,8050,20241120,1.61,40950,-80.02,20240605,8050,1.61,20241120,51500,-84.12,20231226,8050,1.61,20241120,1.87,N,109670,500,29 억,,28231,N,N,0,N,00,N
20241121,090803,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8330,30,2,0.36,2514000,299,0.91,8300,8530,8300,10790,5810,8300,8408.03,0.48,0,-167,8853,8576,8313,8036,7773,8715,8175,29,2490,500,5140,10,1,5836602,486,-11.21,0.89,12,0.01,-743.00,9400.00,51500,20231226,-83.83,8050,20241120,3.48,40950,-79.66,20240605,8050,3.48,20241120,51500,-83.83,20231226,8050,3.48,20241120,1.87,N,109670,500,29 억,,28231,N,N,0,N,00,N
20241120,160756,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8300,70,2,0.85,271359420,32503,103.90,8250,8590,8050,10690,5770,8230,8348.91,0.33,0,8820,8783,8506,8353,8076,7923,8430,8000,29,2460,500,5100,10,1,5836602,484,-11.17,0.88,12,0.56,-743.00,9400.00,51500,20231226,-83.88,8050,20241120,3.11,40950,-79.73,20240605,8050,3.11,20241120,51500,-83.88,20231226,8050,3.11,20241120,1.88,N,109670,500,29 억,,19424,N,N,0,N,00,N
20241120,150806,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8290,60,2,0.73,253830060,30389,97.14,8250,8590,8050,10690,5770,8230,8352.70,0.33,0,8480,8783,8506,8353,8076,7923,8430,8000,29,2460,500,5100,10,1,5836602,484,-11.16,0.88,12,0.52,-743.00,9400.00,51500,20231226,-83.90,8050,20241120,2.98,40950,-79.76,20240605,8050,2.98,20241120,51500,-83.90,20231226,8050,2.98,20241120,1.88,N,109670,500,29 억,,19424,N,N,0,N,00,N
20241120,140808,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,8440,210,2,2.55,224257560,26833,85.78,8250,8590,8050,10690,5770,8230,8357.53,0.33,0,7015,8783,8506,8353,8076,7923,8430,8000,29,2460,500,5100,10,1,5836602,493,-11.36,0.90,12,0.46,-743.00,9400.00,51500,20231226,-83.61,8050,20241120,4.84,40950,-79.39,20240605,8050,4.84,20241120,51500,-83.61,20231226,8050,4.84,20241120,1.88,N,109670,500,29 억,,19424,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 160750 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 8120 -180 5 -2.17 220139830 27085 82.61 8300 8530 8050 10790 5810 8300 8127.74 0.48 0 -3567 8853 8576 8313 8036 7773 8715 8175 29 2490 500 5140 10 1 5836602 474 -10.93 0.86 12 0.46 -743.00 9400.00 51500 20231226 -84.23 8050 20241121 0.87 40950 -80.17 20240605 8050 0.87 20241121 51500 -84.23 20231226 8050 0.87 20241121 1.87 N 109670 500 29 억 28231 N N 0 N 00 N
3 20241121 150807 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 8100 -200 5 -2.41 213838640 26306 80.23 8300 8530 8050 10790 5810 8300 8128.89 0.48 0 -3099 8853 8576 8313 8036 7773 8715 8175 29 2490 500 5140 10 1 5836602 473 -10.90 0.86 12 0.45 -743.00 9400.00 51500 20231226 -84.27 8050 20241121 0.62 40950 -80.22 20240605 8050 0.62 20241121 51500 -84.27 20231226 8050 0.62 20241121 1.87 N 109670 500 29 억 28231 N N 0 N 00 N
4 20241121 140807 57 100.00 KOSDAQ 섬유.의류 N N N N N 8080 -220 5 -2.65 169150780 20769 63.35 8300 8530 8080 10790 5810 8300 8144.39 0.48 0 -2032 8853 8576 8313 8036 7773 8715 8175 29 2490 500 5140 10 1 5836602 472 -10.87 0.86 12 0.36 -743.00 9400.00 51500 20231226 -84.31 8050 20241120 0.37 40950 -80.27 20240605 8050 0.37 20241120 51500 -84.31 20231226 8050 0.37 20241120 1.87 N 109670 500 29 억 28231 N N 0 N 00 N
5 20241121 130758 57 100.00 KOSDAQ 섬유.의류 N N N N N 8180 -120 5 -1.45 118735380 14554 44.39 8300 8530 8080 10790 5810 8300 8158.26 0.48 0 -2004 8853 8576 8313 8036 7773 8715 8175 29 2490 500 5140 10 1 5836602 477 -11.01 0.87 12 0.25 -743.00 9400.00 51500 20231226 -84.12 8050 20241120 1.61 40950 -80.02 20240605 8050 1.61 20241120 51500 -84.12 20231226 8050 1.61 20241120 1.87 N 109670 500 29 억 28231 N N 0 N 00 N
6 20241121 120759 57 100.00 KOSDAQ 섬유.의류 N N N N N 8130 -170 5 -2.05 108709730 13321 40.63 8300 8530 8080 10790 5810 8300 8160.78 0.48 0 -2656 8853 8576 8313 8036 7773 8715 8175 29 2490 500 5140 10 1 5836602 475 -10.94 0.86 12 0.23 -743.00 9400.00 51500 20231226 -84.21 8050 20241120 0.99 40950 -80.15 20240605 8050 0.99 20241120 51500 -84.21 20231226 8050 0.99 20241120 1.87 N 109670 500 29 억 28231 N N 0 N 00 N
7 20241121 110802 57 100.00 KOSDAQ 섬유.의류 N N N N N 8140 -160 5 -1.93 91926140 11260 34.34 8300 8530 8080 10790 5810 8300 8163.96 0.48 0 -3238 8853 8576 8313 8036 7773 8715 8175 29 2490 500 5140 10 1 5836602 475 -10.96 0.87 12 0.19 -743.00 9400.00 51500 20231226 -84.19 8050 20241120 1.12 40950 -80.12 20240605 8050 1.12 20241120 51500 -84.19 20231226 8050 1.12 20241120 1.87 N 109670 500 29 억 28231 N N 0 N 00 N
8 20241121 100802 57 100.00 KOSDAQ 섬유.의류 N N N N N 8180 -120 5 -1.45 57471670 7030 21.44 8300 8530 8080 10790 5810 8300 8175.20 0.48 0 -1979 8853 8576 8313 8036 7773 8715 8175 29 2490 500 5140 10 1 5836602 477 -11.01 0.87 12 0.12 -743.00 9400.00 51500 20231226 -84.12 8050 20241120 1.61 40950 -80.02 20240605 8050 1.61 20241120 51500 -84.12 20231226 8050 1.61 20241120 1.87 N 109670 500 29 억 28231 N N 0 N 00 N
9 20241121 090803 57 100.00 KOSDAQ 섬유.의류 N N N N N 8330 30 2 0.36 2514000 299 0.91 8300 8530 8300 10790 5810 8300 8408.03 0.48 0 -167 8853 8576 8313 8036 7773 8715 8175 29 2490 500 5140 10 1 5836602 486 -11.21 0.89 12 0.01 -743.00 9400.00 51500 20231226 -83.83 8050 20241120 3.48 40950 -79.66 20240605 8050 3.48 20241120 51500 -83.83 20231226 8050 3.48 20241120 1.87 N 109670 500 29 억 28231 N N 0 N 00 N
10 20241120 160756 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 8300 70 2 0.85 271359420 32503 103.90 8250 8590 8050 10690 5770 8230 8348.91 0.33 0 8820 8783 8506 8353 8076 7923 8430 8000 29 2460 500 5100 10 1 5836602 484 -11.17 0.88 12 0.56 -743.00 9400.00 51500 20231226 -83.88 8050 20241120 3.11 40950 -79.73 20240605 8050 3.11 20241120 51500 -83.88 20231226 8050 3.11 20241120 1.88 N 109670 500 29 억 19424 N N 0 N 00 N
11 20241120 150806 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 8290 60 2 0.73 253830060 30389 97.14 8250 8590 8050 10690 5770 8230 8352.70 0.33 0 8480 8783 8506 8353 8076 7923 8430 8000 29 2460 500 5100 10 1 5836602 484 -11.16 0.88 12 0.52 -743.00 9400.00 51500 20231226 -83.90 8050 20241120 2.98 40950 -79.76 20240605 8050 2.98 20241120 51500 -83.90 20231226 8050 2.98 20241120 1.88 N 109670 500 29 억 19424 N N 0 N 00 N
12 20241120 140808 57 100.00 KOSDAQ 신저가 섬유.의류 N N N N N 8440 210 2 2.55 224257560 26833 85.78 8250 8590 8050 10690 5770 8230 8357.53 0.33 0 7015 8783 8506 8353 8076 7923 8430 8000 29 2460 500 5100 10 1 5836602 493 -11.36 0.90 12 0.46 -743.00 9400.00 51500 20231226 -83.61 8050 20241120 4.84 40950 -79.39 20240605 8050 4.84 20241120 51500 -83.61 20231226 8050 4.84 20241120 1.88 N 109670 500 29 억 19424 N N 0 N 00 N