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
472850/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
20241121,161318,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5130,-120,5,-2.29,521407250,101164,61.03,5250,5310,5100,6820,3680,5250,5154.15,0.89,0,-18229,5616,5432,5226,5042,4836,5525,5135,162,1570,500,3360,10,1,32343933,1659,732.86,0.89,12,0.31,7.00,5788.00,11180,20240202,-54.11,4740,20240806,8.23,11180,-54.11,20240202,4740,8.23,20240806,11180,-54.11,20240202,4740,8.23,20240806,1.70,N,472850,500,161 억,,288805,N,N,0,N,00,N
20241121,151342,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5140,-110,5,-2.10,510263930,98996,59.73,5250,5310,5100,6820,3680,5250,5154.39,0.89,0,-17651,5616,5432,5226,5042,4836,5525,5135,162,1570,500,3360,10,1,32343933,1662,734.29,0.89,12,0.31,7.00,5788.00,11180,20240202,-54.03,4740,20240806,8.44,11180,-54.03,20240202,4740,8.44,20240806,11180,-54.03,20240202,4740,8.44,20240806,1.70,N,472850,500,161 억,,288805,N,N,0,N,00,N
20241121,141338,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5110,-140,5,-2.67,487855680,94618,57.09,5250,5310,5100,6820,3680,5250,5156.06,0.89,0,-16675,5616,5432,5226,5042,4836,5525,5135,162,1570,500,3360,10,1,32343933,1653,730.00,0.88,12,0.29,7.00,5788.00,11180,20240202,-54.29,4740,20240806,7.81,11180,-54.29,20240202,4740,7.81,20240806,11180,-54.29,20240202,4740,7.81,20240806,1.70,N,472850,500,161 억,,288805,N,N,0,N,00,N
20241121,131330,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5150,-100,5,-1.90,413454110,80105,48.33,5250,5310,5110,6820,3680,5250,5161.40,0.89,0,-4873,5616,5432,5226,5042,4836,5525,5135,162,1570,500,3360,10,1,32343933,1666,735.71,0.89,12,0.25,7.00,5788.00,11180,20240202,-53.94,4740,20240806,8.65,11180,-53.94,20240202,4740,8.65,20240806,11180,-53.94,20240202,4740,8.65,20240806,1.70,N,472850,500,161 억,,288805,N,N,0,N,00,N
20241121,121333,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5160,-90,5,-1.71,367412660,71135,42.92,5250,5310,5110,6820,3680,5250,5165.01,0.89,0,-5181,5616,5432,5226,5042,4836,5525,5135,162,1570,500,3360,10,1,32343933,1669,737.14,0.89,12,0.22,7.00,5788.00,11180,20240202,-53.85,4740,20240806,8.86,11180,-53.85,20240202,4740,8.86,20240806,11180,-53.85,20240202,4740,8.86,20240806,1.70,N,472850,500,161 억,,288805,N,N,0,N,00,N
20241121,111337,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5150,-100,5,-1.90,346635770,67105,40.49,5250,5310,5110,6820,3680,5250,5165.57,0.89,0,-5573,5616,5432,5226,5042,4836,5525,5135,162,1570,500,3360,10,1,32343933,1666,735.71,0.89,12,0.21,7.00,5788.00,11180,20240202,-53.94,4740,20240806,8.65,11180,-53.94,20240202,4740,8.65,20240806,11180,-53.94,20240202,4740,8.65,20240806,1.70,N,472850,500,161 억,,288805,N,N,0,N,00,N
20241121,101336,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5150,-100,5,-1.90,278662520,53927,32.54,5250,5310,5110,6820,3680,5250,5167.40,0.89,0,-3437,5616,5432,5226,5042,4836,5525,5135,162,1570,500,3360,10,1,32343933,1666,735.71,0.89,12,0.17,7.00,5788.00,11180,20240202,-53.94,4740,20240806,8.65,11180,-53.94,20240202,4740,8.65,20240806,11180,-53.94,20240202,4740,8.65,20240806,1.70,N,472850,500,161 억,,288805,N,N,0,N,00,N
20241121,091335,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5180,-70,5,-1.33,47951040,9136,5.51,5250,5310,5180,6820,3680,5250,5248.58,0.89,0,-4524,5616,5432,5226,5042,4836,5525,5135,162,1570,500,3360,10,1,32343933,1675,740.00,0.89,12,0.03,7.00,5788.00,11180,20240202,-53.67,4740,20240806,9.28,11180,-53.67,20240202,4740,9.28,20240806,11180,-53.67,20240202,4740,9.28,20240806,1.70,N,472850,500,161 억,,288805,N,N,0,N,00,N
20241120,161322,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5250,240,2,4.79,877797050,165595,74.04,5020,5410,5020,6510,3510,5010,5300.87,0.76,0,42516,5336,5172,5086,4922,4836,5130,4880,162,1500,500,3200,10,1,32343933,1698,750.00,0.91,12,0.51,7.00,5788.00,11180,20240202,-53.04,4740,20240806,10.76,11180,-53.04,20240202,4740,10.76,20240806,11180,-53.04,20240202,4740,10.76,20240806,1.68,N,472850,500,161 억,,247194,N,N,0,N,00,N
20241120,151343,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5260,250,2,4.99,858299460,161885,72.38,5020,5410,5020,6510,3510,5010,5301.91,0.76,0,42274,5336,5172,5086,4922,4836,5130,4880,162,1500,500,3200,10,1,32343933,1701,751.43,0.91,12,0.50,7.00,5788.00,11180,20240202,-52.95,4740,20240806,10.97,11180,-52.95,20240202,4740,10.97,20240806,11180,-52.95,20240202,4740,10.97,20240806,1.68,N,472850,500,161 억,,247194,N,N,0,N,00,N
20241120,141344,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5340,330,2,6.59,757338940,142839,63.87,5020,5410,5020,6510,3510,5010,5302.05,0.76,0,41689,5336,5172,5086,4922,4836,5130,4880,162,1500,500,3200,10,1,32343933,1727,762.86,0.92,12,0.44,7.00,5788.00,11180,20240202,-52.24,4740,20240806,12.66,11180,-52.24,20240202,4740,12.66,20240806,11180,-52.24,20240202,4740,12.66,20240806,1.68,N,472850,500,161 억,,247194,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 161318 57 100.00 KOSDAQ 섬유.의류 N N N N N 5130 -120 5 -2.29 521407250 101164 61.03 5250 5310 5100 6820 3680 5250 5154.15 0.89 0 -18229 5616 5432 5226 5042 4836 5525 5135 162 1570 500 3360 10 1 32343933 1659 732.86 0.89 12 0.31 7.00 5788.00 11180 20240202 -54.11 4740 20240806 8.23 11180 -54.11 20240202 4740 8.23 20240806 11180 -54.11 20240202 4740 8.23 20240806 1.70 N 472850 500 161 억 288805 N N 0 N 00 N
3 20241121 151342 57 100.00 KOSDAQ 섬유.의류 N N N N N 5140 -110 5 -2.10 510263930 98996 59.73 5250 5310 5100 6820 3680 5250 5154.39 0.89 0 -17651 5616 5432 5226 5042 4836 5525 5135 162 1570 500 3360 10 1 32343933 1662 734.29 0.89 12 0.31 7.00 5788.00 11180 20240202 -54.03 4740 20240806 8.44 11180 -54.03 20240202 4740 8.44 20240806 11180 -54.03 20240202 4740 8.44 20240806 1.70 N 472850 500 161 억 288805 N N 0 N 00 N
4 20241121 141338 57 100.00 KOSDAQ 섬유.의류 N N N N N 5110 -140 5 -2.67 487855680 94618 57.09 5250 5310 5100 6820 3680 5250 5156.06 0.89 0 -16675 5616 5432 5226 5042 4836 5525 5135 162 1570 500 3360 10 1 32343933 1653 730.00 0.88 12 0.29 7.00 5788.00 11180 20240202 -54.29 4740 20240806 7.81 11180 -54.29 20240202 4740 7.81 20240806 11180 -54.29 20240202 4740 7.81 20240806 1.70 N 472850 500 161 억 288805 N N 0 N 00 N
5 20241121 131330 57 100.00 KOSDAQ 섬유.의류 N N N N N 5150 -100 5 -1.90 413454110 80105 48.33 5250 5310 5110 6820 3680 5250 5161.40 0.89 0 -4873 5616 5432 5226 5042 4836 5525 5135 162 1570 500 3360 10 1 32343933 1666 735.71 0.89 12 0.25 7.00 5788.00 11180 20240202 -53.94 4740 20240806 8.65 11180 -53.94 20240202 4740 8.65 20240806 11180 -53.94 20240202 4740 8.65 20240806 1.70 N 472850 500 161 억 288805 N N 0 N 00 N
6 20241121 121333 57 100.00 KOSDAQ 섬유.의류 N N N N N 5160 -90 5 -1.71 367412660 71135 42.92 5250 5310 5110 6820 3680 5250 5165.01 0.89 0 -5181 5616 5432 5226 5042 4836 5525 5135 162 1570 500 3360 10 1 32343933 1669 737.14 0.89 12 0.22 7.00 5788.00 11180 20240202 -53.85 4740 20240806 8.86 11180 -53.85 20240202 4740 8.86 20240806 11180 -53.85 20240202 4740 8.86 20240806 1.70 N 472850 500 161 억 288805 N N 0 N 00 N
7 20241121 111337 57 100.00 KOSDAQ 섬유.의류 N N N N N 5150 -100 5 -1.90 346635770 67105 40.49 5250 5310 5110 6820 3680 5250 5165.57 0.89 0 -5573 5616 5432 5226 5042 4836 5525 5135 162 1570 500 3360 10 1 32343933 1666 735.71 0.89 12 0.21 7.00 5788.00 11180 20240202 -53.94 4740 20240806 8.65 11180 -53.94 20240202 4740 8.65 20240806 11180 -53.94 20240202 4740 8.65 20240806 1.70 N 472850 500 161 억 288805 N N 0 N 00 N
8 20241121 101336 57 100.00 KOSDAQ 섬유.의류 N N N N N 5150 -100 5 -1.90 278662520 53927 32.54 5250 5310 5110 6820 3680 5250 5167.40 0.89 0 -3437 5616 5432 5226 5042 4836 5525 5135 162 1570 500 3360 10 1 32343933 1666 735.71 0.89 12 0.17 7.00 5788.00 11180 20240202 -53.94 4740 20240806 8.65 11180 -53.94 20240202 4740 8.65 20240806 11180 -53.94 20240202 4740 8.65 20240806 1.70 N 472850 500 161 억 288805 N N 0 N 00 N
9 20241121 091335 57 100.00 KOSDAQ 섬유.의류 N N N N N 5180 -70 5 -1.33 47951040 9136 5.51 5250 5310 5180 6820 3680 5250 5248.58 0.89 0 -4524 5616 5432 5226 5042 4836 5525 5135 162 1570 500 3360 10 1 32343933 1675 740.00 0.89 12 0.03 7.00 5788.00 11180 20240202 -53.67 4740 20240806 9.28 11180 -53.67 20240202 4740 9.28 20240806 11180 -53.67 20240202 4740 9.28 20240806 1.70 N 472850 500 161 억 288805 N N 0 N 00 N
10 20241120 161322 57 100.00 KOSDAQ 섬유.의류 N N N N N 5250 240 2 4.79 877797050 165595 74.04 5020 5410 5020 6510 3510 5010 5300.87 0.76 0 42516 5336 5172 5086 4922 4836 5130 4880 162 1500 500 3200 10 1 32343933 1698 750.00 0.91 12 0.51 7.00 5788.00 11180 20240202 -53.04 4740 20240806 10.76 11180 -53.04 20240202 4740 10.76 20240806 11180 -53.04 20240202 4740 10.76 20240806 1.68 N 472850 500 161 억 247194 N N 0 N 00 N
11 20241120 151343 57 100.00 KOSDAQ 섬유.의류 N N N N N 5260 250 2 4.99 858299460 161885 72.38 5020 5410 5020 6510 3510 5010 5301.91 0.76 0 42274 5336 5172 5086 4922 4836 5130 4880 162 1500 500 3200 10 1 32343933 1701 751.43 0.91 12 0.50 7.00 5788.00 11180 20240202 -52.95 4740 20240806 10.97 11180 -52.95 20240202 4740 10.97 20240806 11180 -52.95 20240202 4740 10.97 20240806 1.68 N 472850 500 161 억 247194 N N 0 N 00 N
12 20241120 141344 57 100.00 KOSDAQ 섬유.의류 N N N N N 5340 330 2 6.59 757338940 142839 63.87 5020 5410 5020 6510 3510 5010 5302.05 0.76 0 41689 5336 5172 5086 4922 4836 5130 4880 162 1500 500 3200 10 1 32343933 1727 762.86 0.92 12 0.44 7.00 5788.00 11180 20240202 -52.24 4740 20240806 12.66 11180 -52.24 20240202 4740 12.66 20240806 11180 -52.24 20240202 4740 12.66 20240806 1.68 N 472850 500 161 억 247194 N N 0 N 00 N