ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008290/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
20241128,160241,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,508,-2,5,-0.39,18363569,36316,226.73,505,534,498,663,357,510,505.66,2.31,0,-9006,531,520,503,492,475,526,498,203,153,500,330,1,1,40693679,207,-7.82,1.69,12,0.09,-65.00,301.00,850,20240730,-40.24,480,20241125,5.83,850,-40.24,20240730,480,5.83,20241125,850,-40.24,20240730,480,5.83,20241125,0.00,N,008290,500,203 억,,938778,N,N,0,N,00,N
20241128,150247,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,507,-3,5,-0.59,17262721,34143,213.17,505,534,498,663,357,510,505.60,2.31,0,-8928,531,520,503,492,475,526,498,203,153,500,330,1,1,40693679,206,-7.80,1.68,12,0.08,-65.00,301.00,850,20240730,-40.35,480,20241125,5.62,850,-40.35,20240730,480,5.62,20241125,850,-40.35,20240730,480,5.62,20241125,0.00,N,008290,500,203 억,,938778,N,N,0,N,00,N
20241128,140247,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,507,-3,5,-0.59,17244952,34108,212.95,505,534,498,663,357,510,505.60,2.31,0,-8927,531,520,503,492,475,526,498,203,153,500,330,1,1,40693679,206,-7.80,1.68,12,0.08,-65.00,301.00,850,20240730,-40.35,480,20241125,5.62,850,-40.35,20240730,480,5.62,20241125,850,-40.35,20240730,480,5.62,20241125,0.00,N,008290,500,203 억,,938778,N,N,0,N,00,N
20241128,130243,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,509,-1,5,-0.20,17232253,34083,212.79,505,534,498,663,357,510,505.60,2.31,0,-8926,531,520,503,492,475,526,498,203,153,500,330,1,1,40693679,207,-7.83,1.69,12,0.08,-65.00,301.00,850,20240730,-40.12,480,20241125,6.04,850,-40.12,20240730,480,6.04,20241125,850,-40.12,20240730,480,6.04,20241125,0.00,N,008290,500,203 억,,938778,N,N,0,N,00,N
20241128,120245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,506,-4,5,-0.78,11961966,23680,147.84,505,534,498,663,357,510,505.15,2.31,0,-827,531,520,503,492,475,526,498,203,153,500,330,1,1,40693679,206,-7.78,1.68,12,0.06,-65.00,301.00,850,20240730,-40.47,480,20241125,5.42,850,-40.47,20240730,480,5.42,20241125,850,-40.47,20240730,480,5.42,20241125,0.00,N,008290,500,203 억,,938778,N,N,0,N,00,N
20241128,110248,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,0,3,0.00,4082959,7956,49.67,505,534,500,663,357,510,513.19,2.31,0,-52,531,520,503,492,475,526,498,203,153,500,330,1,1,40693679,208,-7.85,1.69,12,0.02,-65.00,301.00,850,20240730,-40.00,480,20241125,6.25,850,-40.00,20240730,480,6.25,20241125,850,-40.00,20240730,480,6.25,20241125,0.00,N,008290,500,203 억,,938778,N,N,0,N,00,N
20241128,100245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,0,3,0.00,3944749,7685,47.98,505,534,500,663,357,510,513.31,2.31,0,-52,531,520,503,492,475,526,498,203,153,500,330,1,1,40693679,208,-7.85,1.69,12,0.02,-65.00,301.00,850,20240730,-40.00,480,20241125,6.25,850,-40.00,20240730,480,6.25,20241125,850,-40.00,20240730,480,6.25,20241125,0.00,N,008290,500,203 억,,938778,N,N,0,N,00,N
20241128,090244,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,0,3,0.00,137950,274,1.71,505,510,501,663,357,510,503.47,2.31,0,-2,531,520,503,492,475,526,498,203,153,500,330,1,1,40693679,208,-7.85,1.69,12,0.00,-65.00,301.00,850,20240730,-40.00,480,20241125,6.25,850,-40.00,20240730,480,6.25,20241125,850,-40.00,20240730,480,6.25,20241125,0.00,N,008290,500,203 억,,938778,N,N,0,N,00,N
20241127,160240,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,510,-4,5,-0.78,8034687,16017,23.50,509,514,486,668,360,514,501.63,2.31,0,-1980,532,523,506,497,480,527,501,203,154,500,330,1,1,40693679,208,-7.85,1.69,12,0.04,-65.00,301.00,850,20240730,-40.00,480,20241125,6.25,850,-40.00,20240730,480,6.25,20241125,850,-40.00,20240730,480,6.25,20241125,0.00,N,008290,500,203 억,,940700,N,N,0,N,00,N
20241127,150242,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,503,-11,5,-2.14,6184733,12364,18.14,509,514,486,668,360,514,500.22,2.31,0,-908,532,523,506,497,480,527,501,203,154,500,330,1,1,40693679,205,-7.74,1.67,12,0.03,-65.00,301.00,850,20240730,-40.82,480,20241125,4.79,850,-40.82,20240730,480,4.79,20241125,850,-40.82,20240730,480,4.79,20241125,0.00,N,008290,500,203 억,,940700,N,N,0,N,00,N
20241127,140243,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,509,-5,5,-0.97,3551031,7045,10.34,509,514,495,668,360,514,504.05,2.31,0,-204,532,523,506,497,480,527,501,203,154,500,330,1,1,40693679,207,-7.83,1.69,12,0.02,-65.00,301.00,850,20240730,-40.12,480,20241125,6.04,850,-40.12,20240730,480,6.04,20241125,850,-40.12,20240730,480,6.04,20241125,0.00,N,008290,500,203 억,,940700,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 20241128 160241 57 100.00 KOSDAQ 섬유.의류 N N N N N 508 -2 5 -0.39 18363569 36316 226.73 505 534 498 663 357 510 505.66 2.31 0 -9006 531 520 503 492 475 526 498 203 153 500 330 1 1 40693679 207 -7.82 1.69 12 0.09 -65.00 301.00 850 20240730 -40.24 480 20241125 5.83 850 -40.24 20240730 480 5.83 20241125 850 -40.24 20240730 480 5.83 20241125 0.00 N 008290 500 203 억 938778 N N 0 N 00 N
3 20241128 150247 57 100.00 KOSDAQ 섬유.의류 N N N N N 507 -3 5 -0.59 17262721 34143 213.17 505 534 498 663 357 510 505.60 2.31 0 -8928 531 520 503 492 475 526 498 203 153 500 330 1 1 40693679 206 -7.80 1.68 12 0.08 -65.00 301.00 850 20240730 -40.35 480 20241125 5.62 850 -40.35 20240730 480 5.62 20241125 850 -40.35 20240730 480 5.62 20241125 0.00 N 008290 500 203 억 938778 N N 0 N 00 N
4 20241128 140247 57 100.00 KOSDAQ 섬유.의류 N N N N N 507 -3 5 -0.59 17244952 34108 212.95 505 534 498 663 357 510 505.60 2.31 0 -8927 531 520 503 492 475 526 498 203 153 500 330 1 1 40693679 206 -7.80 1.68 12 0.08 -65.00 301.00 850 20240730 -40.35 480 20241125 5.62 850 -40.35 20240730 480 5.62 20241125 850 -40.35 20240730 480 5.62 20241125 0.00 N 008290 500 203 억 938778 N N 0 N 00 N
5 20241128 130243 57 100.00 KOSDAQ 섬유.의류 N N N N N 509 -1 5 -0.20 17232253 34083 212.79 505 534 498 663 357 510 505.60 2.31 0 -8926 531 520 503 492 475 526 498 203 153 500 330 1 1 40693679 207 -7.83 1.69 12 0.08 -65.00 301.00 850 20240730 -40.12 480 20241125 6.04 850 -40.12 20240730 480 6.04 20241125 850 -40.12 20240730 480 6.04 20241125 0.00 N 008290 500 203 억 938778 N N 0 N 00 N
6 20241128 120245 57 100.00 KOSDAQ 섬유.의류 N N N N N 506 -4 5 -0.78 11961966 23680 147.84 505 534 498 663 357 510 505.15 2.31 0 -827 531 520 503 492 475 526 498 203 153 500 330 1 1 40693679 206 -7.78 1.68 12 0.06 -65.00 301.00 850 20240730 -40.47 480 20241125 5.42 850 -40.47 20240730 480 5.42 20241125 850 -40.47 20240730 480 5.42 20241125 0.00 N 008290 500 203 억 938778 N N 0 N 00 N
7 20241128 110248 57 100.00 KOSDAQ 섬유.의류 N N N N N 510 0 3 0.00 4082959 7956 49.67 505 534 500 663 357 510 513.19 2.31 0 -52 531 520 503 492 475 526 498 203 153 500 330 1 1 40693679 208 -7.85 1.69 12 0.02 -65.00 301.00 850 20240730 -40.00 480 20241125 6.25 850 -40.00 20240730 480 6.25 20241125 850 -40.00 20240730 480 6.25 20241125 0.00 N 008290 500 203 억 938778 N N 0 N 00 N
8 20241128 100245 57 100.00 KOSDAQ 섬유.의류 N N N N N 510 0 3 0.00 3944749 7685 47.98 505 534 500 663 357 510 513.31 2.31 0 -52 531 520 503 492 475 526 498 203 153 500 330 1 1 40693679 208 -7.85 1.69 12 0.02 -65.00 301.00 850 20240730 -40.00 480 20241125 6.25 850 -40.00 20240730 480 6.25 20241125 850 -40.00 20240730 480 6.25 20241125 0.00 N 008290 500 203 억 938778 N N 0 N 00 N
9 20241128 090244 57 100.00 KOSDAQ 섬유.의류 N N N N N 510 0 3 0.00 137950 274 1.71 505 510 501 663 357 510 503.47 2.31 0 -2 531 520 503 492 475 526 498 203 153 500 330 1 1 40693679 208 -7.85 1.69 12 0.00 -65.00 301.00 850 20240730 -40.00 480 20241125 6.25 850 -40.00 20240730 480 6.25 20241125 850 -40.00 20240730 480 6.25 20241125 0.00 N 008290 500 203 억 938778 N N 0 N 00 N
10 20241127 160240 57 100.00 KOSDAQ 섬유.의류 N N N N N 510 -4 5 -0.78 8034687 16017 23.50 509 514 486 668 360 514 501.63 2.31 0 -1980 532 523 506 497 480 527 501 203 154 500 330 1 1 40693679 208 -7.85 1.69 12 0.04 -65.00 301.00 850 20240730 -40.00 480 20241125 6.25 850 -40.00 20240730 480 6.25 20241125 850 -40.00 20240730 480 6.25 20241125 0.00 N 008290 500 203 억 940700 N N 0 N 00 N
11 20241127 150242 57 100.00 KOSDAQ 섬유.의류 N N N N N 503 -11 5 -2.14 6184733 12364 18.14 509 514 486 668 360 514 500.22 2.31 0 -908 532 523 506 497 480 527 501 203 154 500 330 1 1 40693679 205 -7.74 1.67 12 0.03 -65.00 301.00 850 20240730 -40.82 480 20241125 4.79 850 -40.82 20240730 480 4.79 20241125 850 -40.82 20240730 480 4.79 20241125 0.00 N 008290 500 203 억 940700 N N 0 N 00 N
12 20241127 140243 57 100.00 KOSDAQ 섬유.의류 N N N N N 509 -5 5 -0.97 3551031 7045 10.34 509 514 495 668 360 514 504.05 2.31 0 -204 532 523 506 497 480 527 501 203 154 500 330 1 1 40693679 207 -7.83 1.69 12 0.02 -65.00 301.00 850 20240730 -40.12 480 20241125 6.04 850 -40.12 20240730 480 6.04 20241125 850 -40.12 20240730 480 6.04 20241125 0.00 N 008290 500 203 억 940700 N N 0 N 00 N