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
306040/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
20241121,161108,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4980,-50,5,-0.99,70563235,14225,87.97,5010,5030,4910,6530,3530,5030,4959.00,1.81,0,-962,5166,5097,5021,4952,4876,5102,4957,49,1500,500,3620,5,1,9865828,491,3.74,0.35,12,0.14,1330.00,14073.00,10130,20231221,-50.84,4875,20241115,2.15,9530,-47.74,20240102,4875,2.15,20241115,10130,-50.84,20231221,4875,2.15,20241115,1.62,N,306040,500,49 억,,178296,N,N,0,N,00,N
20241121,151129,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5000,-30,5,-0.60,62129680,12531,77.50,5010,5030,4910,6530,3530,5030,4958.08,1.81,0,-865,5166,5097,5021,4952,4876,5102,4957,49,1500,500,3620,10,1,9865828,493,3.76,0.36,12,0.13,1330.00,14073.00,10130,20231221,-50.64,4875,20241115,2.56,9530,-47.53,20240102,4875,2.56,20241115,10130,-50.64,20231221,4875,2.56,20241115,1.62,N,306040,500,49 억,,178296,N,N,0,N,00,N
20241121,141127,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5010,-20,5,-0.40,54865185,11078,68.51,5010,5030,4910,6530,3530,5030,4952.63,1.81,0,-864,5166,5097,5021,4952,4876,5102,4957,49,1500,500,3620,10,1,9865828,494,3.77,0.36,12,0.11,1330.00,14073.00,10130,20231221,-50.54,4875,20241115,2.77,9530,-47.43,20240102,4875,2.77,20241115,10130,-50.54,20231221,4875,2.77,20241115,1.62,N,306040,500,49 억,,178296,N,N,0,N,00,N
20241121,131120,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4980,-50,5,-0.99,19836220,4000,24.74,5010,5030,4910,6530,3530,5030,4959.06,1.81,0,58,5166,5097,5021,4952,4876,5102,4957,49,1500,500,3620,5,1,9865828,491,3.74,0.35,12,0.04,1330.00,14073.00,10130,20231221,-50.84,4875,20241115,2.15,9530,-47.74,20240102,4875,2.15,20241115,10130,-50.84,20231221,4875,2.15,20241115,1.62,N,306040,500,49 억,,178296,N,N,0,N,00,N
20241121,121120,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4980,-50,5,-0.99,11499355,2320,14.35,5010,5020,4910,6530,3530,5030,4956.62,1.81,0,74,5166,5097,5021,4952,4876,5102,4957,49,1500,500,3620,5,1,9865828,491,3.74,0.35,12,0.02,1330.00,14073.00,10130,20231221,-50.84,4875,20241115,2.15,9530,-47.74,20240102,4875,2.15,20241115,10130,-50.84,20231221,4875,2.15,20241115,1.62,N,306040,500,49 억,,178296,N,N,0,N,00,N
20241121,111125,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4980,-50,5,-0.99,9279275,1876,11.60,5010,5020,4910,6530,3530,5030,4946.31,1.81,0,270,5166,5097,5021,4952,4876,5102,4957,49,1500,500,3620,5,1,9865828,491,3.74,0.35,12,0.02,1330.00,14073.00,10130,20231221,-50.84,4875,20241115,2.15,9530,-47.74,20240102,4875,2.15,20241115,10130,-50.84,20231221,4875,2.15,20241115,1.62,N,306040,500,49 억,,178296,N,N,0,N,00,N
20241121,101123,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4945,-85,5,-1.69,9119960,1844,11.40,5010,5020,4910,6530,3530,5030,4945.75,1.81,0,271,5166,5097,5021,4952,4876,5102,4957,49,1500,500,3620,5,1,9865828,488,3.72,0.35,12,0.02,1330.00,14073.00,10130,20231221,-51.18,4875,20241115,1.44,9530,-48.11,20240102,4875,1.44,20241115,10130,-51.18,20231221,4875,1.44,20241115,1.62,N,306040,500,49 억,,178296,N,N,0,N,00,N
20241121,091124,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4995,-35,5,-0.70,2907910,586,3.62,5010,5020,4910,6530,3530,5030,4962.30,1.81,0,6,5166,5097,5021,4952,4876,5102,4957,49,1500,500,3620,5,1,9865828,493,3.76,0.35,12,0.01,1330.00,14073.00,10130,20231221,-50.69,4875,20241115,2.46,9530,-47.59,20240102,4875,2.46,20241115,10130,-50.69,20231221,4875,2.46,20241115,1.62,N,306040,500,49 억,,178296,N,N,0,N,00,N
20241120,161115,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5030,-70,5,-1.37,80925145,16161,114.50,5030,5090,4945,6630,3570,5100,5007.42,1.79,0,1903,5246,5172,5106,5032,4966,5210,5070,49,1530,500,3670,10,1,9865828,496,3.78,0.36,12,0.16,1330.00,14073.00,10130,20231221,-50.35,4875,20241115,3.18,9530,-47.22,20240102,4875,3.18,20241115,10130,-50.35,20231221,4875,3.18,20241115,1.58,N,306040,500,49 억,,176387,N,N,0,N,00,N
20241120,151130,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5030,-70,5,-1.37,78727125,15724,111.41,5030,5090,4945,6630,3570,5100,5006.81,1.79,0,2131,5246,5172,5106,5032,4966,5210,5070,49,1530,500,3670,10,1,9865828,496,3.78,0.36,12,0.16,1330.00,14073.00,10130,20231221,-50.35,4875,20241115,3.18,9530,-47.22,20240102,4875,3.18,20241115,10130,-50.35,20231221,4875,3.18,20241115,1.58,N,306040,500,49 억,,176387,N,N,0,N,00,N
20241120,141131,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5010,-90,5,-1.76,59698450,11922,84.47,5030,5090,4945,6630,3570,5100,5007.42,1.79,0,589,5246,5172,5106,5032,4966,5210,5070,49,1530,500,3670,10,1,9865828,494,3.77,0.36,12,0.12,1330.00,14073.00,10130,20231221,-50.54,4875,20241115,2.77,9530,-47.43,20240102,4875,2.77,20241115,10130,-50.54,20231221,4875,2.77,20241115,1.58,N,306040,500,49 억,,176387,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 161108 57 100.00 KOSDAQ 섬유.의류 N N N N N 4980 -50 5 -0.99 70563235 14225 87.97 5010 5030 4910 6530 3530 5030 4959.00 1.81 0 -962 5166 5097 5021 4952 4876 5102 4957 49 1500 500 3620 5 1 9865828 491 3.74 0.35 12 0.14 1330.00 14073.00 10130 20231221 -50.84 4875 20241115 2.15 9530 -47.74 20240102 4875 2.15 20241115 10130 -50.84 20231221 4875 2.15 20241115 1.62 N 306040 500 49 억 178296 N N 0 N 00 N
3 20241121 151129 57 100.00 KOSDAQ 섬유.의류 N N N N N 5000 -30 5 -0.60 62129680 12531 77.50 5010 5030 4910 6530 3530 5030 4958.08 1.81 0 -865 5166 5097 5021 4952 4876 5102 4957 49 1500 500 3620 10 1 9865828 493 3.76 0.36 12 0.13 1330.00 14073.00 10130 20231221 -50.64 4875 20241115 2.56 9530 -47.53 20240102 4875 2.56 20241115 10130 -50.64 20231221 4875 2.56 20241115 1.62 N 306040 500 49 억 178296 N N 0 N 00 N
4 20241121 141127 57 100.00 KOSDAQ 섬유.의류 N N N N N 5010 -20 5 -0.40 54865185 11078 68.51 5010 5030 4910 6530 3530 5030 4952.63 1.81 0 -864 5166 5097 5021 4952 4876 5102 4957 49 1500 500 3620 10 1 9865828 494 3.77 0.36 12 0.11 1330.00 14073.00 10130 20231221 -50.54 4875 20241115 2.77 9530 -47.43 20240102 4875 2.77 20241115 10130 -50.54 20231221 4875 2.77 20241115 1.62 N 306040 500 49 억 178296 N N 0 N 00 N
5 20241121 131120 57 100.00 KOSDAQ 섬유.의류 N N N N N 4980 -50 5 -0.99 19836220 4000 24.74 5010 5030 4910 6530 3530 5030 4959.06 1.81 0 58 5166 5097 5021 4952 4876 5102 4957 49 1500 500 3620 5 1 9865828 491 3.74 0.35 12 0.04 1330.00 14073.00 10130 20231221 -50.84 4875 20241115 2.15 9530 -47.74 20240102 4875 2.15 20241115 10130 -50.84 20231221 4875 2.15 20241115 1.62 N 306040 500 49 억 178296 N N 0 N 00 N
6 20241121 121120 57 100.00 KOSDAQ 섬유.의류 N N N N N 4980 -50 5 -0.99 11499355 2320 14.35 5010 5020 4910 6530 3530 5030 4956.62 1.81 0 74 5166 5097 5021 4952 4876 5102 4957 49 1500 500 3620 5 1 9865828 491 3.74 0.35 12 0.02 1330.00 14073.00 10130 20231221 -50.84 4875 20241115 2.15 9530 -47.74 20240102 4875 2.15 20241115 10130 -50.84 20231221 4875 2.15 20241115 1.62 N 306040 500 49 억 178296 N N 0 N 00 N
7 20241121 111125 57 100.00 KOSDAQ 섬유.의류 N N N N N 4980 -50 5 -0.99 9279275 1876 11.60 5010 5020 4910 6530 3530 5030 4946.31 1.81 0 270 5166 5097 5021 4952 4876 5102 4957 49 1500 500 3620 5 1 9865828 491 3.74 0.35 12 0.02 1330.00 14073.00 10130 20231221 -50.84 4875 20241115 2.15 9530 -47.74 20240102 4875 2.15 20241115 10130 -50.84 20231221 4875 2.15 20241115 1.62 N 306040 500 49 억 178296 N N 0 N 00 N
8 20241121 101123 57 100.00 KOSDAQ 섬유.의류 N N N N N 4945 -85 5 -1.69 9119960 1844 11.40 5010 5020 4910 6530 3530 5030 4945.75 1.81 0 271 5166 5097 5021 4952 4876 5102 4957 49 1500 500 3620 5 1 9865828 488 3.72 0.35 12 0.02 1330.00 14073.00 10130 20231221 -51.18 4875 20241115 1.44 9530 -48.11 20240102 4875 1.44 20241115 10130 -51.18 20231221 4875 1.44 20241115 1.62 N 306040 500 49 억 178296 N N 0 N 00 N
9 20241121 091124 57 100.00 KOSDAQ 섬유.의류 N N N N N 4995 -35 5 -0.70 2907910 586 3.62 5010 5020 4910 6530 3530 5030 4962.30 1.81 0 6 5166 5097 5021 4952 4876 5102 4957 49 1500 500 3620 5 1 9865828 493 3.76 0.35 12 0.01 1330.00 14073.00 10130 20231221 -50.69 4875 20241115 2.46 9530 -47.59 20240102 4875 2.46 20241115 10130 -50.69 20231221 4875 2.46 20241115 1.62 N 306040 500 49 억 178296 N N 0 N 00 N
10 20241120 161115 57 100.00 KOSDAQ 섬유.의류 N N N N N 5030 -70 5 -1.37 80925145 16161 114.50 5030 5090 4945 6630 3570 5100 5007.42 1.79 0 1903 5246 5172 5106 5032 4966 5210 5070 49 1530 500 3670 10 1 9865828 496 3.78 0.36 12 0.16 1330.00 14073.00 10130 20231221 -50.35 4875 20241115 3.18 9530 -47.22 20240102 4875 3.18 20241115 10130 -50.35 20231221 4875 3.18 20241115 1.58 N 306040 500 49 억 176387 N N 0 N 00 N
11 20241120 151130 57 100.00 KOSDAQ 섬유.의류 N N N N N 5030 -70 5 -1.37 78727125 15724 111.41 5030 5090 4945 6630 3570 5100 5006.81 1.79 0 2131 5246 5172 5106 5032 4966 5210 5070 49 1530 500 3670 10 1 9865828 496 3.78 0.36 12 0.16 1330.00 14073.00 10130 20231221 -50.35 4875 20241115 3.18 9530 -47.22 20240102 4875 3.18 20241115 10130 -50.35 20231221 4875 3.18 20241115 1.58 N 306040 500 49 억 176387 N N 0 N 00 N
12 20241120 141131 57 100.00 KOSDAQ 섬유.의류 N N N N N 5010 -90 5 -1.76 59698450 11922 84.47 5030 5090 4945 6630 3570 5100 5007.42 1.79 0 589 5246 5172 5106 5032 4966 5210 5070 49 1530 500 3670 10 1 9865828 494 3.77 0.36 12 0.12 1330.00 14073.00 10130 20231221 -50.54 4875 20241115 2.77 9530 -47.43 20240102 4875 2.77 20241115 10130 -50.54 20231221 4875 2.77 20241115 1.58 N 306040 500 49 억 176387 N N 0 N 00 N