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
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
20241121,161033,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4530,-155,5,-3.31,41934085,9176,175.89,4685,4685,4525,6090,3280,4685,4569.97,0.24,0,246,4755,4720,4690,4655,4625,4705,4640,39,1405,500,3270,5,1,7888500,357,5.94,1.05,12,0.12,763.00,4295.00,8150,20240124,-44.42,4155,20241114,9.03,8150,-44.42,20240124,4155,9.03,20241114,8150,-44.42,20240124,4155,9.03,20241114,0.01,N,267790,500,39 억,,18591,N,N,0,N,00,N
20241121,151055,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4535,-150,5,-3.20,39031940,8535,163.60,4685,4685,4530,6090,3280,4685,4573.16,0.24,0,287,4755,4720,4690,4655,4625,4705,4640,39,1405,500,3270,5,1,7888500,358,5.94,1.06,12,0.11,763.00,4295.00,8150,20240124,-44.36,4155,20241114,9.15,8150,-44.36,20240124,4155,9.15,20241114,8150,-44.36,20240124,4155,9.15,20241114,0.01,N,267790,500,39 억,,18591,N,N,0,N,00,N
20241121,141051,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4575,-110,5,-2.35,29771465,6495,124.50,4685,4685,4540,6090,3280,4685,4583.75,0.24,0,82,4755,4720,4690,4655,4625,4705,4640,39,1405,500,3270,5,1,7888500,361,6.00,1.07,12,0.08,763.00,4295.00,8150,20240124,-43.87,4155,20241114,10.11,8150,-43.87,20240124,4155,10.11,20241114,8150,-43.87,20240124,4155,10.11,20241114,0.01,N,267790,500,39 억,,18591,N,N,0,N,00,N
20241121,131044,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4575,-110,5,-2.35,26207140,5713,109.51,4685,4685,4550,6090,3280,4685,4587.28,0.24,0,326,4755,4720,4690,4655,4625,4705,4640,39,1405,500,3270,5,1,7888500,361,6.00,1.07,12,0.07,763.00,4295.00,8150,20240124,-43.87,4155,20241114,10.11,8150,-43.87,20240124,4155,10.11,20241114,8150,-43.87,20240124,4155,10.11,20241114,0.01,N,267790,500,39 억,,18591,N,N,0,N,00,N
20241121,121045,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4580,-105,5,-2.24,15816505,3435,65.84,4685,4685,4555,6090,3280,4685,4604.51,0.24,0,326,4755,4720,4690,4655,4625,4705,4640,39,1405,500,3270,5,1,7888500,361,6.00,1.07,12,0.04,763.00,4295.00,8150,20240124,-43.80,4155,20241114,10.23,8150,-43.80,20240124,4155,10.23,20241114,8150,-43.80,20240124,4155,10.23,20241114,0.01,N,267790,500,39 억,,18591,N,N,0,N,00,N
20241121,111049,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4590,-95,5,-2.03,10487935,2267,43.45,4685,4685,4590,6090,3280,4685,4626.35,0.24,0,-48,4755,4720,4690,4655,4625,4705,4640,39,1405,500,3270,5,1,7888500,362,6.02,1.07,12,0.03,763.00,4295.00,8150,20240124,-43.68,4155,20241114,10.47,8150,-43.68,20240124,4155,10.47,20241114,8150,-43.68,20240124,4155,10.47,20241114,0.01,N,267790,500,39 억,,18591,N,N,0,N,00,N
20241121,101047,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4655,-30,5,-0.64,2108440,451,8.64,4685,4685,4655,6090,3280,4685,4675.03,0.24,0,-44,4755,4720,4690,4655,4625,4705,4640,39,1405,500,3270,5,1,7888500,367,6.10,1.08,12,0.01,763.00,4295.00,8150,20240124,-42.88,4155,20241114,12.03,8150,-42.88,20240124,4155,12.03,20241114,8150,-42.88,20240124,4155,12.03,20241114,0.01,N,267790,500,39 억,,18591,N,N,0,N,00,N
20241121,091050,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4685,0,3,0.00,1021330,218,4.18,4685,4685,4685,6090,3280,4685,4685.00,0.24,0,-32,4755,4720,4690,4655,4625,4705,4640,39,1405,500,3270,5,1,7888500,370,6.14,1.09,12,0.00,763.00,4295.00,8150,20240124,-42.52,4155,20241114,12.76,8150,-42.52,20240124,4155,12.76,20241114,8150,-42.52,20240124,4155,12.76,20241114,0.01,N,267790,500,39 억,,18591,N,N,0,N,00,N
20241120,161040,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4685,-30,5,-0.64,24379200,5217,77.40,4725,4725,4660,6120,3305,4715,4673.03,0.24,0,50,4861,4787,4721,4647,4581,4825,4685,39,1405,500,3300,5,1,7888500,370,6.14,1.09,12,0.07,763.00,4295.00,8150,20240124,-42.52,4155,20241114,12.76,8150,-42.52,20240124,4155,12.76,20241114,8150,-42.52,20240124,4155,12.76,20241114,0.01,N,267790,500,39 억,,18547,N,N,0,N,00,N
20241120,151054,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4690,-25,5,-0.53,21806950,4668,69.26,4725,4725,4660,6120,3305,4715,4671.58,0.24,0,125,4861,4787,4721,4647,4581,4825,4685,39,1405,500,3300,5,1,7888500,370,6.15,1.09,12,0.06,763.00,4295.00,8150,20240124,-42.45,4155,20241114,12.88,8150,-42.45,20240124,4155,12.88,20241114,8150,-42.45,20240124,4155,12.88,20241114,0.01,N,267790,500,39 억,,18547,N,N,0,N,00,N
20241120,141056,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4695,-20,5,-0.42,17067070,3652,54.18,4725,4725,4665,6120,3305,4715,4673.35,0.24,0,126,4861,4787,4721,4647,4581,4825,4685,39,1405,500,3300,5,1,7888500,370,6.15,1.09,12,0.05,763.00,4295.00,8150,20240124,-42.39,4155,20241114,13.00,8150,-42.39,20240124,4155,13.00,20241114,8150,-42.39,20240124,4155,13.00,20241114,0.01,N,267790,500,39 억,,18547,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 161033 57 100.00 KOSDAQ 섬유.의류 N N N N N 4530 -155 5 -3.31 41934085 9176 175.89 4685 4685 4525 6090 3280 4685 4569.97 0.24 0 246 4755 4720 4690 4655 4625 4705 4640 39 1405 500 3270 5 1 7888500 357 5.94 1.05 12 0.12 763.00 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 0.01 N 267790 500 39 억 18591 N N 0 N 00 N
3 20241121 151055 57 100.00 KOSDAQ 섬유.의류 N N N N N 4535 -150 5 -3.20 39031940 8535 163.60 4685 4685 4530 6090 3280 4685 4573.16 0.24 0 287 4755 4720 4690 4655 4625 4705 4640 39 1405 500 3270 5 1 7888500 358 5.94 1.06 12 0.11 763.00 4295.00 8150 20240124 -44.36 4155 20241114 9.15 8150 -44.36 20240124 4155 9.15 20241114 8150 -44.36 20240124 4155 9.15 20241114 0.01 N 267790 500 39 억 18591 N N 0 N 00 N
4 20241121 141051 57 100.00 KOSDAQ 섬유.의류 N N N N N 4575 -110 5 -2.35 29771465 6495 124.50 4685 4685 4540 6090 3280 4685 4583.75 0.24 0 82 4755 4720 4690 4655 4625 4705 4640 39 1405 500 3270 5 1 7888500 361 6.00 1.07 12 0.08 763.00 4295.00 8150 20240124 -43.87 4155 20241114 10.11 8150 -43.87 20240124 4155 10.11 20241114 8150 -43.87 20240124 4155 10.11 20241114 0.01 N 267790 500 39 억 18591 N N 0 N 00 N
5 20241121 131044 57 100.00 KOSDAQ 섬유.의류 N N N N N 4575 -110 5 -2.35 26207140 5713 109.51 4685 4685 4550 6090 3280 4685 4587.28 0.24 0 326 4755 4720 4690 4655 4625 4705 4640 39 1405 500 3270 5 1 7888500 361 6.00 1.07 12 0.07 763.00 4295.00 8150 20240124 -43.87 4155 20241114 10.11 8150 -43.87 20240124 4155 10.11 20241114 8150 -43.87 20240124 4155 10.11 20241114 0.01 N 267790 500 39 억 18591 N N 0 N 00 N
6 20241121 121045 57 100.00 KOSDAQ 섬유.의류 N N N N N 4580 -105 5 -2.24 15816505 3435 65.84 4685 4685 4555 6090 3280 4685 4604.51 0.24 0 326 4755 4720 4690 4655 4625 4705 4640 39 1405 500 3270 5 1 7888500 361 6.00 1.07 12 0.04 763.00 4295.00 8150 20240124 -43.80 4155 20241114 10.23 8150 -43.80 20240124 4155 10.23 20241114 8150 -43.80 20240124 4155 10.23 20241114 0.01 N 267790 500 39 억 18591 N N 0 N 00 N
7 20241121 111049 57 100.00 KOSDAQ 섬유.의류 N N N N N 4590 -95 5 -2.03 10487935 2267 43.45 4685 4685 4590 6090 3280 4685 4626.35 0.24 0 -48 4755 4720 4690 4655 4625 4705 4640 39 1405 500 3270 5 1 7888500 362 6.02 1.07 12 0.03 763.00 4295.00 8150 20240124 -43.68 4155 20241114 10.47 8150 -43.68 20240124 4155 10.47 20241114 8150 -43.68 20240124 4155 10.47 20241114 0.01 N 267790 500 39 억 18591 N N 0 N 00 N
8 20241121 101047 57 100.00 KOSDAQ 섬유.의류 N N N N N 4655 -30 5 -0.64 2108440 451 8.64 4685 4685 4655 6090 3280 4685 4675.03 0.24 0 -44 4755 4720 4690 4655 4625 4705 4640 39 1405 500 3270 5 1 7888500 367 6.10 1.08 12 0.01 763.00 4295.00 8150 20240124 -42.88 4155 20241114 12.03 8150 -42.88 20240124 4155 12.03 20241114 8150 -42.88 20240124 4155 12.03 20241114 0.01 N 267790 500 39 억 18591 N N 0 N 00 N
9 20241121 091050 57 100.00 KOSDAQ 섬유.의류 N N N N N 4685 0 3 0.00 1021330 218 4.18 4685 4685 4685 6090 3280 4685 4685.00 0.24 0 -32 4755 4720 4690 4655 4625 4705 4640 39 1405 500 3270 5 1 7888500 370 6.14 1.09 12 0.00 763.00 4295.00 8150 20240124 -42.52 4155 20241114 12.76 8150 -42.52 20240124 4155 12.76 20241114 8150 -42.52 20240124 4155 12.76 20241114 0.01 N 267790 500 39 억 18591 N N 0 N 00 N
10 20241120 161040 57 100.00 KOSDAQ 섬유.의류 N N N N N 4685 -30 5 -0.64 24379200 5217 77.40 4725 4725 4660 6120 3305 4715 4673.03 0.24 0 50 4861 4787 4721 4647 4581 4825 4685 39 1405 500 3300 5 1 7888500 370 6.14 1.09 12 0.07 763.00 4295.00 8150 20240124 -42.52 4155 20241114 12.76 8150 -42.52 20240124 4155 12.76 20241114 8150 -42.52 20240124 4155 12.76 20241114 0.01 N 267790 500 39 억 18547 N N 0 N 00 N
11 20241120 151054 57 100.00 KOSDAQ 섬유.의류 N N N N N 4690 -25 5 -0.53 21806950 4668 69.26 4725 4725 4660 6120 3305 4715 4671.58 0.24 0 125 4861 4787 4721 4647 4581 4825 4685 39 1405 500 3300 5 1 7888500 370 6.15 1.09 12 0.06 763.00 4295.00 8150 20240124 -42.45 4155 20241114 12.88 8150 -42.45 20240124 4155 12.88 20241114 8150 -42.45 20240124 4155 12.88 20241114 0.01 N 267790 500 39 억 18547 N N 0 N 00 N
12 20241120 141056 57 100.00 KOSDAQ 섬유.의류 N N N N N 4695 -20 5 -0.42 17067070 3652 54.18 4725 4725 4665 6120 3305 4715 4673.35 0.24 0 126 4861 4787 4721 4647 4581 4825 4685 39 1405 500 3300 5 1 7888500 370 6.15 1.09 12 0.05 763.00 4295.00 8150 20240124 -42.39 4155 20241114 13.00 8150 -42.39 20240124 4155 13.00 20241114 8150 -42.39 20240124 4155 13.00 20241114 0.01 N 267790 500 39 억 18547 N N 0 N 00 N