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
032080/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
20241128,160427,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1134,0,3,0.00,11482681,10155,42.99,1127,1134,1125,1474,794,1134,1130.74,0.25,0,-194,1164,1148,1130,1114,1096,1157,1123,107,340,500,740,1,1,21491029,244,-18.59,0.22,12,0.05,-61.00,5087.00,1691,20231226,-32.94,1057,20241115,7.28,1689,-32.86,20240103,1057,7.28,20241115,1691,-32.94,20231226,1057,7.28,20241115,0.77,N,032080,500,107 억,,53751,N,N,0,N,00,N
20241128,150435,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1133,-1,5,-0.09,7387109,6538,27.68,1127,1134,1125,1474,794,1134,1129.87,0.25,0,-152,1164,1148,1130,1114,1096,1157,1123,107,340,500,740,1,1,21491029,243,-18.57,0.22,12,0.03,-61.00,5087.00,1691,20231226,-33.00,1057,20241115,7.19,1689,-32.92,20240103,1057,7.19,20241115,1691,-33.00,20231226,1057,7.19,20241115,0.77,N,032080,500,107 억,,53751,N,N,0,N,00,N
20241128,140436,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1129,-5,5,-0.44,4181080,3706,15.69,1127,1134,1125,1474,794,1134,1128.19,0.25,0,-152,1164,1148,1130,1114,1096,1157,1123,107,340,500,740,1,1,21491029,243,-18.51,0.22,12,0.02,-61.00,5087.00,1691,20231226,-33.23,1057,20241115,6.81,1689,-33.16,20240103,1057,6.81,20241115,1691,-33.23,20231226,1057,6.81,20241115,0.77,N,032080,500,107 억,,53751,N,N,0,N,00,N
20241128,130432,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1134,0,3,0.00,3787702,3358,14.22,1127,1134,1125,1474,794,1134,1127.96,0.25,0,-26,1164,1148,1130,1114,1096,1157,1123,107,340,500,740,1,1,21491029,244,-18.59,0.22,12,0.02,-61.00,5087.00,1691,20231226,-32.94,1057,20241115,7.28,1689,-32.86,20240103,1057,7.28,20241115,1691,-32.94,20231226,1057,7.28,20241115,0.77,N,032080,500,107 억,,53751,N,N,0,N,00,N
20241128,120436,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1134,0,3,0.00,3741211,3317,14.04,1127,1134,1125,1474,794,1134,1127.89,0.25,0,-25,1164,1148,1130,1114,1096,1157,1123,107,340,500,740,1,1,21491029,244,-18.59,0.22,12,0.02,-61.00,5087.00,1691,20231226,-32.94,1057,20241115,7.28,1689,-32.86,20240103,1057,7.28,20241115,1691,-32.94,20231226,1057,7.28,20241115,0.77,N,032080,500,107 억,,53751,N,N,0,N,00,N
20241128,110438,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1134,0,3,0.00,3741211,3317,14.04,1127,1134,1125,1474,794,1134,1127.89,0.25,0,-25,1164,1148,1130,1114,1096,1157,1123,107,340,500,740,1,1,21491029,244,-18.59,0.22,12,0.02,-61.00,5087.00,1691,20231226,-32.94,1057,20241115,7.28,1689,-32.86,20240103,1057,7.28,20241115,1691,-32.94,20231226,1057,7.28,20241115,0.77,N,032080,500,107 억,,53751,N,N,0,N,00,N
20241128,100435,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1127,-7,5,-0.62,3137571,2784,11.79,1127,1130,1125,1474,794,1134,1127.00,0.25,0,-11,1164,1148,1130,1114,1096,1157,1123,107,340,500,740,1,1,21491029,242,-18.48,0.22,12,0.01,-61.00,5087.00,1691,20231226,-33.35,1057,20241115,6.62,1689,-33.27,20240103,1057,6.62,20241115,1691,-33.35,20231226,1057,6.62,20241115,0.77,N,032080,500,107 억,,53751,N,N,0,N,00,N
20241128,090433,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1127,-7,5,-0.62,451927,401,1.70,1127,1127,1127,1474,794,1134,1127.00,0.25,0,0,1164,1148,1130,1114,1096,1157,1123,107,340,500,740,1,1,21491029,242,-18.48,0.22,12,0.00,-61.00,5087.00,1691,20231226,-33.35,1057,20241115,6.62,1689,-33.27,20240103,1057,6.62,20241115,1691,-33.35,20231226,1057,6.62,20241115,0.77,N,032080,500,107 억,,53751,N,N,0,N,00,N
20241127,160423,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1134,1,2,0.09,26599361,23618,42.93,1130,1146,1112,1472,794,1133,1126.23,0.25,0,-281,1192,1162,1134,1104,1076,1148,1090,107,339,500,740,1,1,21491029,244,-18.59,0.22,12,0.11,-61.00,5087.00,1691,20231226,-32.94,1057,20241115,7.28,1689,-32.86,20240103,1057,7.28,20241115,1691,-32.94,20231226,1057,7.28,20241115,0.78,N,032080,500,107 억,,53955,N,N,0,N,00,N
20241127,150430,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1127,-6,5,-0.53,25820835,22931,41.69,1130,1146,1112,1472,794,1133,1126.02,0.25,0,226,1192,1162,1134,1104,1076,1148,1090,107,339,500,740,1,1,21491029,242,-18.48,0.22,12,0.11,-61.00,5087.00,1691,20231226,-33.35,1057,20241115,6.62,1689,-33.27,20240103,1057,6.62,20241115,1691,-33.35,20231226,1057,6.62,20241115,0.78,N,032080,500,107 억,,53955,N,N,0,N,00,N
20241127,140430,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1125,-8,5,-0.71,24876268,22090,40.16,1130,1146,1112,1472,794,1133,1126.13,0.25,0,226,1192,1162,1134,1104,1076,1148,1090,107,339,500,740,1,1,21491029,242,-18.44,0.22,12,0.10,-61.00,5087.00,1691,20231226,-33.47,1057,20241115,6.43,1689,-33.39,20240103,1057,6.43,20241115,1691,-33.47,20231226,1057,6.43,20241115,0.78,N,032080,500,107 억,,53955,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 160427 57 100.00 KOSDAQ 섬유.의류 N N N N N 1134 0 3 0.00 11482681 10155 42.99 1127 1134 1125 1474 794 1134 1130.74 0.25 0 -194 1164 1148 1130 1114 1096 1157 1123 107 340 500 740 1 1 21491029 244 -18.59 0.22 12 0.05 -61.00 5087.00 1691 20231226 -32.94 1057 20241115 7.28 1689 -32.86 20240103 1057 7.28 20241115 1691 -32.94 20231226 1057 7.28 20241115 0.77 N 032080 500 107 억 53751 N N 0 N 00 N
3 20241128 150435 57 100.00 KOSDAQ 섬유.의류 N N N N N 1133 -1 5 -0.09 7387109 6538 27.68 1127 1134 1125 1474 794 1134 1129.87 0.25 0 -152 1164 1148 1130 1114 1096 1157 1123 107 340 500 740 1 1 21491029 243 -18.57 0.22 12 0.03 -61.00 5087.00 1691 20231226 -33.00 1057 20241115 7.19 1689 -32.92 20240103 1057 7.19 20241115 1691 -33.00 20231226 1057 7.19 20241115 0.77 N 032080 500 107 억 53751 N N 0 N 00 N
4 20241128 140436 57 100.00 KOSDAQ 섬유.의류 N N N N N 1129 -5 5 -0.44 4181080 3706 15.69 1127 1134 1125 1474 794 1134 1128.19 0.25 0 -152 1164 1148 1130 1114 1096 1157 1123 107 340 500 740 1 1 21491029 243 -18.51 0.22 12 0.02 -61.00 5087.00 1691 20231226 -33.23 1057 20241115 6.81 1689 -33.16 20240103 1057 6.81 20241115 1691 -33.23 20231226 1057 6.81 20241115 0.77 N 032080 500 107 억 53751 N N 0 N 00 N
5 20241128 130432 57 100.00 KOSDAQ 섬유.의류 N N N N N 1134 0 3 0.00 3787702 3358 14.22 1127 1134 1125 1474 794 1134 1127.96 0.25 0 -26 1164 1148 1130 1114 1096 1157 1123 107 340 500 740 1 1 21491029 244 -18.59 0.22 12 0.02 -61.00 5087.00 1691 20231226 -32.94 1057 20241115 7.28 1689 -32.86 20240103 1057 7.28 20241115 1691 -32.94 20231226 1057 7.28 20241115 0.77 N 032080 500 107 억 53751 N N 0 N 00 N
6 20241128 120436 57 100.00 KOSDAQ 섬유.의류 N N N N N 1134 0 3 0.00 3741211 3317 14.04 1127 1134 1125 1474 794 1134 1127.89 0.25 0 -25 1164 1148 1130 1114 1096 1157 1123 107 340 500 740 1 1 21491029 244 -18.59 0.22 12 0.02 -61.00 5087.00 1691 20231226 -32.94 1057 20241115 7.28 1689 -32.86 20240103 1057 7.28 20241115 1691 -32.94 20231226 1057 7.28 20241115 0.77 N 032080 500 107 억 53751 N N 0 N 00 N
7 20241128 110438 57 100.00 KOSDAQ 섬유.의류 N N N N N 1134 0 3 0.00 3741211 3317 14.04 1127 1134 1125 1474 794 1134 1127.89 0.25 0 -25 1164 1148 1130 1114 1096 1157 1123 107 340 500 740 1 1 21491029 244 -18.59 0.22 12 0.02 -61.00 5087.00 1691 20231226 -32.94 1057 20241115 7.28 1689 -32.86 20240103 1057 7.28 20241115 1691 -32.94 20231226 1057 7.28 20241115 0.77 N 032080 500 107 억 53751 N N 0 N 00 N
8 20241128 100435 57 100.00 KOSDAQ 섬유.의류 N N N N N 1127 -7 5 -0.62 3137571 2784 11.79 1127 1130 1125 1474 794 1134 1127.00 0.25 0 -11 1164 1148 1130 1114 1096 1157 1123 107 340 500 740 1 1 21491029 242 -18.48 0.22 12 0.01 -61.00 5087.00 1691 20231226 -33.35 1057 20241115 6.62 1689 -33.27 20240103 1057 6.62 20241115 1691 -33.35 20231226 1057 6.62 20241115 0.77 N 032080 500 107 억 53751 N N 0 N 00 N
9 20241128 090433 57 100.00 KOSDAQ 섬유.의류 N N N N N 1127 -7 5 -0.62 451927 401 1.70 1127 1127 1127 1474 794 1134 1127.00 0.25 0 0 1164 1148 1130 1114 1096 1157 1123 107 340 500 740 1 1 21491029 242 -18.48 0.22 12 0.00 -61.00 5087.00 1691 20231226 -33.35 1057 20241115 6.62 1689 -33.27 20240103 1057 6.62 20241115 1691 -33.35 20231226 1057 6.62 20241115 0.77 N 032080 500 107 억 53751 N N 0 N 00 N
10 20241127 160423 57 100.00 KOSDAQ 섬유.의류 N N N N N 1134 1 2 0.09 26599361 23618 42.93 1130 1146 1112 1472 794 1133 1126.23 0.25 0 -281 1192 1162 1134 1104 1076 1148 1090 107 339 500 740 1 1 21491029 244 -18.59 0.22 12 0.11 -61.00 5087.00 1691 20231226 -32.94 1057 20241115 7.28 1689 -32.86 20240103 1057 7.28 20241115 1691 -32.94 20231226 1057 7.28 20241115 0.78 N 032080 500 107 억 53955 N N 0 N 00 N
11 20241127 150430 57 100.00 KOSDAQ 섬유.의류 N N N N N 1127 -6 5 -0.53 25820835 22931 41.69 1130 1146 1112 1472 794 1133 1126.02 0.25 0 226 1192 1162 1134 1104 1076 1148 1090 107 339 500 740 1 1 21491029 242 -18.48 0.22 12 0.11 -61.00 5087.00 1691 20231226 -33.35 1057 20241115 6.62 1689 -33.27 20240103 1057 6.62 20241115 1691 -33.35 20231226 1057 6.62 20241115 0.78 N 032080 500 107 억 53955 N N 0 N 00 N
12 20241127 140430 57 100.00 KOSDAQ 섬유.의류 N N N N N 1125 -8 5 -0.71 24876268 22090 40.16 1130 1146 1112 1472 794 1133 1126.13 0.25 0 226 1192 1162 1134 1104 1076 1148 1090 107 339 500 740 1 1 21491029 242 -18.44 0.22 12 0.10 -61.00 5087.00 1691 20231226 -33.47 1057 20241115 6.43 1689 -33.39 20240103 1057 6.43 20241115 1691 -33.47 20231226 1057 6.43 20241115 0.78 N 032080 500 107 억 53955 N N 0 N 00 N