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
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
20241121,161101,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10490,-60,5,-0.57,398982440,38060,72.85,10430,10600,10340,13710,7390,10550,10482.99,6.43,0,11028,10876,10712,10486,10322,10096,10795,10405,74,3160,500,7590,10,1,14765856,1549,3.23,0.49,12,0.26,3252.00,21542.00,21200,20231114,-50.52,8900,20241115,17.87,18550,-43.45,20240102,8900,17.87,20241115,18920,-44.56,20231123,8900,17.87,20241115,3.79,N,298540,500,73 억,,948969,N,N,7,N,00,N
20241121,151123,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10480,-70,5,-0.66,393904490,37576,71.92,10430,10600,10340,13710,7390,10550,10482.87,6.43,0,10823,10876,10712,10486,10322,10096,10795,10405,74,3160,500,7590,10,1,14765856,1547,3.22,0.49,12,0.25,3252.00,21542.00,21200,20231114,-50.57,8900,20241115,17.75,18550,-43.50,20240102,8900,17.75,20241115,18920,-44.61,20231123,8900,17.75,20241115,3.79,N,298540,500,73 억,,948969,N,N,11,N,00,N
20241121,141120,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10550,0,3,0.00,300973170,28734,55.00,10430,10600,10340,13710,7390,10550,10474.46,6.43,0,8711,10876,10712,10486,10322,10096,10795,10405,74,3160,500,7590,10,1,14765856,1558,3.24,0.49,12,0.19,3252.00,21542.00,21200,20231114,-50.24,8900,20241115,18.54,18550,-43.13,20240102,8900,18.54,20241115,18920,-44.24,20231123,8900,18.54,20241115,3.79,N,298540,500,73 억,,948969,N,N,11,N,00,N
20241121,131113,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10480,-70,5,-0.66,256214140,24494,46.88,10430,10570,10340,13710,7390,10550,10460.28,6.43,0,6416,10876,10712,10486,10322,10096,10795,10405,74,3160,500,7590,10,1,14765856,1547,3.22,0.49,12,0.17,3252.00,21542.00,21200,20231114,-50.57,8900,20241115,17.75,18550,-43.50,20240102,8900,17.75,20241115,18920,-44.61,20231123,8900,17.75,20241115,3.79,N,298540,500,73 억,,948969,N,N,11,N,00,N
20241121,121113,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10480,-70,5,-0.66,232350460,22216,42.52,10430,10570,10340,13710,7390,10550,10458.70,6.43,0,5813,10876,10712,10486,10322,10096,10795,10405,74,3160,500,7590,10,1,14765856,1547,3.22,0.49,12,0.15,3252.00,21542.00,21200,20231114,-50.57,8900,20241115,17.75,18550,-43.50,20240102,8900,17.75,20241115,18920,-44.61,20231123,8900,17.75,20241115,3.79,N,298540,500,73 억,,948969,N,N,11,N,00,N
20241121,111118,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10560,10,2,0.09,171688460,16438,31.46,10430,10570,10340,13710,7390,10550,10444.61,6.43,0,4218,10876,10712,10486,10322,10096,10795,10405,74,3160,500,7590,10,1,14765856,1559,3.25,0.49,12,0.11,3252.00,21542.00,21200,20231114,-50.19,8900,20241115,18.65,18550,-43.07,20240102,8900,18.65,20241115,18920,-44.19,20231123,8900,18.65,20241115,3.79,N,298540,500,73 억,,948969,N,N,11,N,00,N
20241121,101116,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10460,-90,5,-0.85,78692230,7539,14.43,10430,10520,10340,13710,7390,10550,10438.02,6.43,0,1579,10876,10712,10486,10322,10096,10795,10405,74,3160,500,7590,10,1,14765856,1545,3.22,0.49,12,0.05,3252.00,21542.00,21200,20231114,-50.66,8900,20241115,17.53,18550,-43.61,20240102,8900,17.53,20241115,18920,-44.71,20231123,8900,17.53,20241115,3.79,N,298540,500,73 억,,948969,N,N,11,N,00,N
20241121,091118,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10470,-80,5,-0.76,7732550,743,1.42,10430,10470,10340,13710,7390,10550,10407.20,6.43,0,120,10876,10712,10486,10322,10096,10795,10405,74,3160,500,7590,10,1,14765856,1546,3.22,0.49,12,0.01,3252.00,21542.00,21200,20231114,-50.61,8900,20241115,17.64,18550,-43.56,20240102,8900,17.64,20241115,18920,-44.66,20231123,8900,17.64,20241115,3.79,N,298540,500,73 억,,948969,N,N,11,N,00,N
20241120,161108,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10550,150,2,1.44,545794610,52247,74.42,10400,10650,10260,13520,7280,10400,10446.43,6.51,0,6522,10920,10660,10230,9970,9540,10790,10100,74,3120,500,7480,10,1,14765856,1558,3.24,0.49,12,0.35,3252.00,21542.00,22250,20231113,-52.58,8900,20241115,18.54,18550,-43.13,20240102,8900,18.54,20241115,18920,-44.24,20231123,8900,18.54,20241115,3.78,N,298540,500,73 억,,961401,N,N,11,N,00,N
20241120,151123,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10470,70,2,0.67,515583240,49348,70.29,10400,10650,10260,13520,7280,10400,10447.91,6.51,0,5132,10920,10660,10230,9970,9540,10790,10100,74,3120,500,7480,10,1,14765856,1546,3.22,0.49,12,0.33,3252.00,21542.00,22250,20231113,-52.94,8900,20241115,17.64,18550,-43.56,20240102,8900,17.64,20241115,18920,-44.66,20231123,8900,17.64,20241115,3.78,N,298540,500,73 억,,961401,N,N,12,N,00,N
20241120,141125,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10500,100,2,0.96,356317510,34273,48.82,10400,10530,10260,13520,7280,10400,10396.45,6.51,0,7385,10920,10660,10230,9970,9540,10790,10100,74,3120,500,7480,10,1,14765856,1550,3.23,0.49,12,0.23,3252.00,21542.00,22250,20231113,-52.81,8900,20241115,17.98,18550,-43.40,20240102,8900,17.98,20241115,18920,-44.50,20231123,8900,17.98,20241115,3.78,N,298540,500,73 억,,961401,N,N,12,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 161101 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10490 -60 5 -0.57 398982440 38060 72.85 10430 10600 10340 13710 7390 10550 10482.99 6.43 0 11028 10876 10712 10486 10322 10096 10795 10405 74 3160 500 7590 10 1 14765856 1549 3.23 0.49 12 0.26 3252.00 21542.00 21200 20231114 -50.52 8900 20241115 17.87 18550 -43.45 20240102 8900 17.87 20241115 18920 -44.56 20231123 8900 17.87 20241115 3.79 N 298540 500 73 억 948969 N N 7 N 00 N
3 20241121 151123 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10480 -70 5 -0.66 393904490 37576 71.92 10430 10600 10340 13710 7390 10550 10482.87 6.43 0 10823 10876 10712 10486 10322 10096 10795 10405 74 3160 500 7590 10 1 14765856 1547 3.22 0.49 12 0.25 3252.00 21542.00 21200 20231114 -50.57 8900 20241115 17.75 18550 -43.50 20240102 8900 17.75 20241115 18920 -44.61 20231123 8900 17.75 20241115 3.79 N 298540 500 73 억 948969 N N 11 N 00 N
4 20241121 141120 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10550 0 3 0.00 300973170 28734 55.00 10430 10600 10340 13710 7390 10550 10474.46 6.43 0 8711 10876 10712 10486 10322 10096 10795 10405 74 3160 500 7590 10 1 14765856 1558 3.24 0.49 12 0.19 3252.00 21542.00 21200 20231114 -50.24 8900 20241115 18.54 18550 -43.13 20240102 8900 18.54 20241115 18920 -44.24 20231123 8900 18.54 20241115 3.79 N 298540 500 73 억 948969 N N 11 N 00 N
5 20241121 131113 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10480 -70 5 -0.66 256214140 24494 46.88 10430 10570 10340 13710 7390 10550 10460.28 6.43 0 6416 10876 10712 10486 10322 10096 10795 10405 74 3160 500 7590 10 1 14765856 1547 3.22 0.49 12 0.17 3252.00 21542.00 21200 20231114 -50.57 8900 20241115 17.75 18550 -43.50 20240102 8900 17.75 20241115 18920 -44.61 20231123 8900 17.75 20241115 3.79 N 298540 500 73 억 948969 N N 11 N 00 N
6 20241121 121113 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10480 -70 5 -0.66 232350460 22216 42.52 10430 10570 10340 13710 7390 10550 10458.70 6.43 0 5813 10876 10712 10486 10322 10096 10795 10405 74 3160 500 7590 10 1 14765856 1547 3.22 0.49 12 0.15 3252.00 21542.00 21200 20231114 -50.57 8900 20241115 17.75 18550 -43.50 20240102 8900 17.75 20241115 18920 -44.61 20231123 8900 17.75 20241115 3.79 N 298540 500 73 억 948969 N N 11 N 00 N
7 20241121 111118 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10560 10 2 0.09 171688460 16438 31.46 10430 10570 10340 13710 7390 10550 10444.61 6.43 0 4218 10876 10712 10486 10322 10096 10795 10405 74 3160 500 7590 10 1 14765856 1559 3.25 0.49 12 0.11 3252.00 21542.00 21200 20231114 -50.19 8900 20241115 18.65 18550 -43.07 20240102 8900 18.65 20241115 18920 -44.19 20231123 8900 18.65 20241115 3.79 N 298540 500 73 억 948969 N N 11 N 00 N
8 20241121 101116 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10460 -90 5 -0.85 78692230 7539 14.43 10430 10520 10340 13710 7390 10550 10438.02 6.43 0 1579 10876 10712 10486 10322 10096 10795 10405 74 3160 500 7590 10 1 14765856 1545 3.22 0.49 12 0.05 3252.00 21542.00 21200 20231114 -50.66 8900 20241115 17.53 18550 -43.61 20240102 8900 17.53 20241115 18920 -44.71 20231123 8900 17.53 20241115 3.79 N 298540 500 73 억 948969 N N 11 N 00 N
9 20241121 091118 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10470 -80 5 -0.76 7732550 743 1.42 10430 10470 10340 13710 7390 10550 10407.20 6.43 0 120 10876 10712 10486 10322 10096 10795 10405 74 3160 500 7590 10 1 14765856 1546 3.22 0.49 12 0.01 3252.00 21542.00 21200 20231114 -50.61 8900 20241115 17.64 18550 -43.56 20240102 8900 17.64 20241115 18920 -44.66 20231123 8900 17.64 20241115 3.79 N 298540 500 73 억 948969 N N 11 N 00 N
10 20241120 161108 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10550 150 2 1.44 545794610 52247 74.42 10400 10650 10260 13520 7280 10400 10446.43 6.51 0 6522 10920 10660 10230 9970 9540 10790 10100 74 3120 500 7480 10 1 14765856 1558 3.24 0.49 12 0.35 3252.00 21542.00 22250 20231113 -52.58 8900 20241115 18.54 18550 -43.13 20240102 8900 18.54 20241115 18920 -44.24 20231123 8900 18.54 20241115 3.78 N 298540 500 73 억 961401 N N 11 N 00 N
11 20241120 151123 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10470 70 2 0.67 515583240 49348 70.29 10400 10650 10260 13520 7280 10400 10447.91 6.51 0 5132 10920 10660 10230 9970 9540 10790 10100 74 3120 500 7480 10 1 14765856 1546 3.22 0.49 12 0.33 3252.00 21542.00 22250 20231113 -52.94 8900 20241115 17.64 18550 -43.56 20240102 8900 17.64 20241115 18920 -44.66 20231123 8900 17.64 20241115 3.78 N 298540 500 73 억 961401 N N 12 N 00 N
12 20241120 141125 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10500 100 2 0.96 356317510 34273 48.82 10400 10530 10260 13520 7280 10400 10396.45 6.51 0 7385 10920 10660 10230 9970 9540 10790 10100 74 3120 500 7480 10 1 14765856 1550 3.23 0.49 12 0.23 3252.00 21542.00 22250 20231113 -52.81 8900 20241115 17.98 18550 -43.40 20240102 8900 17.98 20241115 18920 -44.50 20231123 8900 17.98 20241115 3.78 N 298540 500 73 억 961401 N N 12 N 00 N