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
352700/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
20241121,161146,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,-80,5,-2.69,341187675,117316,360.19,2975,3015,2855,3865,2085,2975,2908.67,0.62,0,644,3041,3007,2941,2907,2841,3025,2925,143,890,500,2140,5,1,27276899,790,24.12,0.48,12,0.43,120.00,6089.00,3865,20231206,-25.10,2605,20240228,11.13,3415,-15.23,20240108,2605,11.13,20240228,3865,-25.10,20231206,2605,11.13,20240228,1.14,N,352700,500,143 억,,168622,N,N,0,N,00,N
20241121,151208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2885,-90,5,-3.03,320506090,110164,338.23,2975,3015,2855,3865,2085,2975,2909.35,0.62,0,1762,3041,3007,2941,2907,2841,3025,2925,143,890,500,2140,5,1,27276899,787,24.04,0.47,12,0.40,120.00,6089.00,3865,20231206,-25.36,2605,20240228,10.75,3415,-15.52,20240108,2605,10.75,20240228,3865,-25.36,20231206,2605,10.75,20240228,1.14,N,352700,500,143 억,,168622,N,N,0,N,00,N
20241121,141206,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2870,-105,5,-3.53,268711080,92100,282.77,2975,3015,2870,3865,2085,2975,2917.60,0.62,0,2050,3041,3007,2941,2907,2841,3025,2925,143,890,500,2140,5,1,27276899,783,23.92,0.47,12,0.34,120.00,6089.00,3865,20231206,-25.74,2605,20240228,10.17,3415,-15.96,20240108,2605,10.17,20240228,3865,-25.74,20231206,2605,10.17,20240228,1.14,N,352700,500,143 억,,168622,N,N,0,N,00,N
20241121,131159,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2910,-65,5,-2.18,212415105,72607,222.92,2975,3015,2870,3865,2085,2975,2925.55,0.62,0,2714,3041,3007,2941,2907,2841,3025,2925,143,890,500,2140,5,1,27276899,794,24.25,0.48,12,0.27,120.00,6089.00,3865,20231206,-24.71,2605,20240228,11.71,3415,-14.79,20240108,2605,11.71,20240228,3865,-24.71,20231206,2605,11.71,20240228,1.14,N,352700,500,143 억,,168622,N,N,0,N,00,N
20241121,121159,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,-80,5,-2.69,204267315,69798,214.29,2975,3015,2870,3865,2085,2975,2926.55,0.62,0,4042,3041,3007,2941,2907,2841,3025,2925,143,890,500,2140,5,1,27276899,790,24.12,0.48,12,0.26,120.00,6089.00,3865,20231206,-25.10,2605,20240228,11.13,3415,-15.23,20240108,2605,11.13,20240228,3865,-25.10,20231206,2605,11.13,20240228,1.14,N,352700,500,143 억,,168622,N,N,0,N,00,N
20241121,111204,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2890,-85,5,-2.86,160906190,54766,168.14,2975,3015,2890,3865,2085,2975,2938.07,0.62,0,3139,3041,3007,2941,2907,2841,3025,2925,143,890,500,2140,5,1,27276899,788,24.08,0.47,12,0.20,120.00,6089.00,3865,20231206,-25.23,2605,20240228,10.94,3415,-15.37,20240108,2605,10.94,20240228,3865,-25.23,20231206,2605,10.94,20240228,1.14,N,352700,500,143 억,,168622,N,N,0,N,00,N
20241121,101203,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2980,5,2,0.17,22873255,7655,23.50,2975,3015,2965,3865,2085,2975,2988.02,0.62,0,-782,3041,3007,2941,2907,2841,3025,2925,143,890,500,2140,5,1,27276899,813,24.83,0.49,12,0.03,120.00,6089.00,3865,20231206,-22.90,2605,20240228,14.40,3415,-12.74,20240108,2605,14.40,20240228,3865,-22.90,20231206,2605,14.40,20240228,1.14,N,352700,500,143 억,,168622,N,N,0,N,00,N
20241121,091204,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2975,0,3,0.00,3293420,1103,3.39,2975,3015,2965,3865,2085,2975,2985.87,0.62,0,-374,3041,3007,2941,2907,2841,3025,2925,143,890,500,2140,5,1,27276899,811,24.79,0.49,12,0.00,120.00,6089.00,3865,20231206,-23.03,2605,20240228,14.20,3415,-12.88,20240108,2605,14.20,20240228,3865,-23.03,20231206,2605,14.20,20240228,1.14,N,352700,500,143 억,,168622,N,N,0,N,00,N
20241120,161152,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2975,60,2,2.06,95565295,32567,191.46,2910,2975,2875,3785,2045,2915,2934.41,0.62,0,-1721,2965,2940,2890,2865,2815,2952,2877,143,870,500,2090,5,1,27276899,811,24.79,0.49,12,0.12,120.00,6089.00,3865,20231206,-23.03,2605,20240228,14.20,3415,-12.88,20240108,2605,14.20,20240228,3865,-23.03,20231206,2605,14.20,20240228,1.14,N,352700,500,143 억,,168777,N,N,0,N,00,N
20241120,151208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2965,50,2,1.72,87861735,29970,176.19,2910,2970,2875,3785,2045,2915,2931.66,0.62,0,-1736,2965,2940,2890,2865,2815,2952,2877,143,870,500,2090,5,1,27276899,809,24.71,0.49,12,0.11,120.00,6089.00,3865,20231206,-23.29,2605,20240228,13.82,3415,-13.18,20240108,2605,13.82,20240228,3865,-23.29,20231206,2605,13.82,20240228,1.14,N,352700,500,143 억,,168777,N,N,0,N,00,N
20241120,141210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2945,30,2,1.03,63289320,21637,127.20,2910,2955,2875,3785,2045,2915,2925.05,0.62,0,-1792,2965,2940,2890,2865,2815,2952,2877,143,870,500,2090,5,1,27276899,803,24.54,0.48,12,0.08,120.00,6089.00,3865,20231206,-23.80,2605,20240228,13.05,3415,-13.76,20240108,2605,13.05,20240228,3865,-23.80,20231206,2605,13.05,20240228,1.14,N,352700,500,143 억,,168777,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 161146 57 100.00 KOSDAQ 섬유.의류 N N N N N 2895 -80 5 -2.69 341187675 117316 360.19 2975 3015 2855 3865 2085 2975 2908.67 0.62 0 644 3041 3007 2941 2907 2841 3025 2925 143 890 500 2140 5 1 27276899 790 24.12 0.48 12 0.43 120.00 6089.00 3865 20231206 -25.10 2605 20240228 11.13 3415 -15.23 20240108 2605 11.13 20240228 3865 -25.10 20231206 2605 11.13 20240228 1.14 N 352700 500 143 억 168622 N N 0 N 00 N
3 20241121 151208 57 100.00 KOSDAQ 섬유.의류 N N N N N 2885 -90 5 -3.03 320506090 110164 338.23 2975 3015 2855 3865 2085 2975 2909.35 0.62 0 1762 3041 3007 2941 2907 2841 3025 2925 143 890 500 2140 5 1 27276899 787 24.04 0.47 12 0.40 120.00 6089.00 3865 20231206 -25.36 2605 20240228 10.75 3415 -15.52 20240108 2605 10.75 20240228 3865 -25.36 20231206 2605 10.75 20240228 1.14 N 352700 500 143 억 168622 N N 0 N 00 N
4 20241121 141206 57 100.00 KOSDAQ 섬유.의류 N N N N N 2870 -105 5 -3.53 268711080 92100 282.77 2975 3015 2870 3865 2085 2975 2917.60 0.62 0 2050 3041 3007 2941 2907 2841 3025 2925 143 890 500 2140 5 1 27276899 783 23.92 0.47 12 0.34 120.00 6089.00 3865 20231206 -25.74 2605 20240228 10.17 3415 -15.96 20240108 2605 10.17 20240228 3865 -25.74 20231206 2605 10.17 20240228 1.14 N 352700 500 143 억 168622 N N 0 N 00 N
5 20241121 131159 57 100.00 KOSDAQ 섬유.의류 N N N N N 2910 -65 5 -2.18 212415105 72607 222.92 2975 3015 2870 3865 2085 2975 2925.55 0.62 0 2714 3041 3007 2941 2907 2841 3025 2925 143 890 500 2140 5 1 27276899 794 24.25 0.48 12 0.27 120.00 6089.00 3865 20231206 -24.71 2605 20240228 11.71 3415 -14.79 20240108 2605 11.71 20240228 3865 -24.71 20231206 2605 11.71 20240228 1.14 N 352700 500 143 억 168622 N N 0 N 00 N
6 20241121 121159 57 100.00 KOSDAQ 섬유.의류 N N N N N 2895 -80 5 -2.69 204267315 69798 214.29 2975 3015 2870 3865 2085 2975 2926.55 0.62 0 4042 3041 3007 2941 2907 2841 3025 2925 143 890 500 2140 5 1 27276899 790 24.12 0.48 12 0.26 120.00 6089.00 3865 20231206 -25.10 2605 20240228 11.13 3415 -15.23 20240108 2605 11.13 20240228 3865 -25.10 20231206 2605 11.13 20240228 1.14 N 352700 500 143 억 168622 N N 0 N 00 N
7 20241121 111204 57 100.00 KOSDAQ 섬유.의류 N N N N N 2890 -85 5 -2.86 160906190 54766 168.14 2975 3015 2890 3865 2085 2975 2938.07 0.62 0 3139 3041 3007 2941 2907 2841 3025 2925 143 890 500 2140 5 1 27276899 788 24.08 0.47 12 0.20 120.00 6089.00 3865 20231206 -25.23 2605 20240228 10.94 3415 -15.37 20240108 2605 10.94 20240228 3865 -25.23 20231206 2605 10.94 20240228 1.14 N 352700 500 143 억 168622 N N 0 N 00 N
8 20241121 101203 57 100.00 KOSDAQ 섬유.의류 N N N N N 2980 5 2 0.17 22873255 7655 23.50 2975 3015 2965 3865 2085 2975 2988.02 0.62 0 -782 3041 3007 2941 2907 2841 3025 2925 143 890 500 2140 5 1 27276899 813 24.83 0.49 12 0.03 120.00 6089.00 3865 20231206 -22.90 2605 20240228 14.40 3415 -12.74 20240108 2605 14.40 20240228 3865 -22.90 20231206 2605 14.40 20240228 1.14 N 352700 500 143 억 168622 N N 0 N 00 N
9 20241121 091204 57 100.00 KOSDAQ 섬유.의류 N N N N N 2975 0 3 0.00 3293420 1103 3.39 2975 3015 2965 3865 2085 2975 2985.87 0.62 0 -374 3041 3007 2941 2907 2841 3025 2925 143 890 500 2140 5 1 27276899 811 24.79 0.49 12 0.00 120.00 6089.00 3865 20231206 -23.03 2605 20240228 14.20 3415 -12.88 20240108 2605 14.20 20240228 3865 -23.03 20231206 2605 14.20 20240228 1.14 N 352700 500 143 억 168622 N N 0 N 00 N
10 20241120 161152 57 100.00 KOSDAQ 섬유.의류 N N N N N 2975 60 2 2.06 95565295 32567 191.46 2910 2975 2875 3785 2045 2915 2934.41 0.62 0 -1721 2965 2940 2890 2865 2815 2952 2877 143 870 500 2090 5 1 27276899 811 24.79 0.49 12 0.12 120.00 6089.00 3865 20231206 -23.03 2605 20240228 14.20 3415 -12.88 20240108 2605 14.20 20240228 3865 -23.03 20231206 2605 14.20 20240228 1.14 N 352700 500 143 억 168777 N N 0 N 00 N
11 20241120 151208 57 100.00 KOSDAQ 섬유.의류 N N N N N 2965 50 2 1.72 87861735 29970 176.19 2910 2970 2875 3785 2045 2915 2931.66 0.62 0 -1736 2965 2940 2890 2865 2815 2952 2877 143 870 500 2090 5 1 27276899 809 24.71 0.49 12 0.11 120.00 6089.00 3865 20231206 -23.29 2605 20240228 13.82 3415 -13.18 20240108 2605 13.82 20240228 3865 -23.29 20231206 2605 13.82 20240228 1.14 N 352700 500 143 억 168777 N N 0 N 00 N
12 20241120 141210 57 100.00 KOSDAQ 섬유.의류 N N N N N 2945 30 2 1.03 63289320 21637 127.20 2910 2955 2875 3785 2045 2915 2925.05 0.62 0 -1792 2965 2940 2890 2865 2815 2952 2877 143 870 500 2090 5 1 27276899 803 24.54 0.48 12 0.08 120.00 6089.00 3865 20231206 -23.80 2605 20240228 13.05 3415 -13.76 20240108 2605 13.05 20240228 3865 -23.80 20231206 2605 13.05 20240228 1.14 N 352700 500 143 억 168777 N N 0 N 00 N