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
033340/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
20241128,160438,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,684,-111,5,-13.96,2773035222,4043994,48.92,687,692,680,1033,557,795,685.72,0.96,0,-307821,905,849,739,683,573,878,712,485,238,500,470,1,1,96950558,663,23.59,1.18,12,4.17,29.00,581.00,1890,20240725,-63.81,540,20241115,26.67,1890,-63.81,20240725,540,26.67,20241115,2110,-67.58,20231128,540,26.67,20241115,0.00,N,033340,500,484 억,,930864,N,N,0,N,00,Y
20241128,150446,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,681,-114,5,-14.34,2725025262,3973804,48.07,687,692,680,1033,557,795,685.75,0.96,0,-307821,905,849,739,683,573,878,712,485,238,500,470,1,1,96950558,660,23.48,1.17,12,4.10,29.00,581.00,1890,20240725,-63.97,540,20241115,26.11,1890,-63.97,20240725,540,26.11,20241115,2110,-67.73,20231128,540,26.11,20241115,0.00,N,033340,500,484 억,,930864,N,N,0,N,00,Y
20241128,140447,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,681,-114,5,-14.34,2622338634,3823016,46.25,687,692,680,1033,557,795,685.93,0.96,0,-307821,905,849,739,683,573,878,712,485,238,500,470,1,1,96950558,660,23.48,1.17,12,3.94,29.00,581.00,1890,20240725,-63.97,540,20241115,26.11,1890,-63.97,20240725,540,26.11,20241115,2110,-67.73,20231128,540,26.11,20241115,0.00,N,033340,500,484 억,,930864,N,N,0,N,00,Y
20241128,130444,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,686,-109,5,-13.71,2489712564,3628408,43.90,687,692,680,1033,557,795,686.17,0.96,0,-307821,905,849,739,683,573,878,712,485,238,500,470,1,1,96950558,665,23.66,1.18,12,3.74,29.00,581.00,1890,20240725,-63.70,540,20241115,27.04,1890,-63.70,20240725,540,27.04,20241115,2110,-67.49,20231128,540,27.04,20241115,0.00,N,033340,500,484 억,,930864,N,N,0,N,00,Y
20241128,120447,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,691,-104,5,-13.08,2389823418,3482797,42.13,687,692,680,1033,557,795,686.18,0.96,0,-307821,905,849,739,683,573,878,712,485,238,500,470,1,1,96950558,670,23.83,1.19,12,3.59,29.00,581.00,1890,20240725,-63.44,540,20241115,27.96,1890,-63.44,20240725,540,27.96,20241115,2110,-67.25,20231128,540,27.96,20241115,0.00,N,033340,500,484 억,,930864,N,N,0,N,00,Y
20241128,110449,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,681,-114,5,-14.34,2152354763,3135202,37.93,687,692,680,1033,557,795,686.51,0.96,0,-307821,905,849,739,683,573,878,712,485,238,500,470,1,1,96950558,660,23.48,1.17,12,3.23,29.00,581.00,1890,20240725,-63.97,540,20241115,26.11,1890,-63.97,20240725,540,26.11,20241115,2110,-67.73,20231128,540,26.11,20241115,0.00,N,033340,500,484 억,,930864,N,N,0,N,00,Y
20241128,100446,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,692,-103,5,-12.96,1581446043,2296019,27.78,687,692,687,1033,557,795,688.78,0.96,0,-160906,905,849,739,683,573,878,712,485,238,500,470,1,1,96950558,671,23.86,1.19,12,2.37,29.00,581.00,1890,20240725,-63.39,540,20241115,28.15,1890,-63.39,20240725,540,28.15,20241115,2110,-67.20,20231128,540,28.15,20241115,0.00,N,033340,500,484 억,,930864,N,N,0,N,00,Y
20241128,090444,59,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,687,-108,5,-13.58,379862910,552930,6.69,687,687,687,1033,557,795,687.00,0.96,0,-65159,905,849,739,683,573,878,712,485,238,500,470,1,1,96950558,666,23.69,1.18,12,0.57,29.00,581.00,1890,20240725,-63.65,540,20241115,27.22,1890,-63.65,20240725,540,27.22,20241115,2110,-67.44,20231128,540,27.22,20241115,0.00,N,033340,500,484 억,,930864,N,N,0,N,00,Y
20241127,160434,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,795,183,1,29.90,6191367282,8232364,2903.67,653,795,629,795,429,612,752.07,1.32,0,-211195,627,619,613,605,599,616,602,485,183,500,360,1,1,96950558,771,27.41,1.37,12,8.49,29.00,581.00,1890,20240725,-57.94,540,20241115,47.22,1890,-57.94,20240725,540,47.22,20241115,2110,-62.32,20231127,540,47.22,20241115,0.01,N,033340,500,484 억,,1283358,N,N,0,N,00,N
20241127,150442,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,795,183,1,29.90,6179827857,8217849,2898.55,653,795,629,795,429,612,752.00,1.32,0,-211195,627,619,613,605,599,616,602,485,183,500,360,1,1,96950558,771,27.41,1.37,12,8.48,29.00,581.00,1890,20240725,-57.94,540,20241115,47.22,1890,-57.94,20240725,540,47.22,20241115,2110,-62.32,20231127,540,47.22,20241115,0.01,N,033340,500,484 억,,1283358,N,N,0,N,00,N
20241127,140441,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,795,183,1,29.90,6114722922,8135956,2869.66,653,795,629,795,429,612,751.57,1.32,0,-211195,627,619,613,605,599,616,602,485,183,500,360,1,1,96950558,771,27.41,1.37,12,8.39,29.00,581.00,1890,20240725,-57.94,540,20241115,47.22,1890,-57.94,20240725,540,47.22,20241115,2110,-62.32,20231127,540,47.22,20241115,0.01,N,033340,500,484 억,,1283358,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 160438 59 100.00 KOSDAQ 섬유.의류 N N N N N 684 -111 5 -13.96 2773035222 4043994 48.92 687 692 680 1033 557 795 685.72 0.96 0 -307821 905 849 739 683 573 878 712 485 238 500 470 1 1 96950558 663 23.59 1.18 12 4.17 29.00 581.00 1890 20240725 -63.81 540 20241115 26.67 1890 -63.81 20240725 540 26.67 20241115 2110 -67.58 20231128 540 26.67 20241115 0.00 N 033340 500 484 억 930864 N N 0 N 00 Y
3 20241128 150446 59 100.00 KOSDAQ 섬유.의류 N N N N N 681 -114 5 -14.34 2725025262 3973804 48.07 687 692 680 1033 557 795 685.75 0.96 0 -307821 905 849 739 683 573 878 712 485 238 500 470 1 1 96950558 660 23.48 1.17 12 4.10 29.00 581.00 1890 20240725 -63.97 540 20241115 26.11 1890 -63.97 20240725 540 26.11 20241115 2110 -67.73 20231128 540 26.11 20241115 0.00 N 033340 500 484 억 930864 N N 0 N 00 Y
4 20241128 140447 59 100.00 KOSDAQ 섬유.의류 N N N N N 681 -114 5 -14.34 2622338634 3823016 46.25 687 692 680 1033 557 795 685.93 0.96 0 -307821 905 849 739 683 573 878 712 485 238 500 470 1 1 96950558 660 23.48 1.17 12 3.94 29.00 581.00 1890 20240725 -63.97 540 20241115 26.11 1890 -63.97 20240725 540 26.11 20241115 2110 -67.73 20231128 540 26.11 20241115 0.00 N 033340 500 484 억 930864 N N 0 N 00 Y
5 20241128 130444 59 100.00 KOSDAQ 섬유.의류 N N N N N 686 -109 5 -13.71 2489712564 3628408 43.90 687 692 680 1033 557 795 686.17 0.96 0 -307821 905 849 739 683 573 878 712 485 238 500 470 1 1 96950558 665 23.66 1.18 12 3.74 29.00 581.00 1890 20240725 -63.70 540 20241115 27.04 1890 -63.70 20240725 540 27.04 20241115 2110 -67.49 20231128 540 27.04 20241115 0.00 N 033340 500 484 억 930864 N N 0 N 00 Y
6 20241128 120447 59 100.00 KOSDAQ 섬유.의류 N N N N N 691 -104 5 -13.08 2389823418 3482797 42.13 687 692 680 1033 557 795 686.18 0.96 0 -307821 905 849 739 683 573 878 712 485 238 500 470 1 1 96950558 670 23.83 1.19 12 3.59 29.00 581.00 1890 20240725 -63.44 540 20241115 27.96 1890 -63.44 20240725 540 27.96 20241115 2110 -67.25 20231128 540 27.96 20241115 0.00 N 033340 500 484 억 930864 N N 0 N 00 Y
7 20241128 110449 59 100.00 KOSDAQ 섬유.의류 N N N N N 681 -114 5 -14.34 2152354763 3135202 37.93 687 692 680 1033 557 795 686.51 0.96 0 -307821 905 849 739 683 573 878 712 485 238 500 470 1 1 96950558 660 23.48 1.17 12 3.23 29.00 581.00 1890 20240725 -63.97 540 20241115 26.11 1890 -63.97 20240725 540 26.11 20241115 2110 -67.73 20231128 540 26.11 20241115 0.00 N 033340 500 484 억 930864 N N 0 N 00 Y
8 20241128 100446 59 100.00 KOSDAQ 섬유.의류 N N N N N 692 -103 5 -12.96 1581446043 2296019 27.78 687 692 687 1033 557 795 688.78 0.96 0 -160906 905 849 739 683 573 878 712 485 238 500 470 1 1 96950558 671 23.86 1.19 12 2.37 29.00 581.00 1890 20240725 -63.39 540 20241115 28.15 1890 -63.39 20240725 540 28.15 20241115 2110 -67.20 20231128 540 28.15 20241115 0.00 N 033340 500 484 억 930864 N N 0 N 00 Y
9 20241128 090444 59 100.00 KOSDAQ 섬유.의류 N N N N N 687 -108 5 -13.58 379862910 552930 6.69 687 687 687 1033 557 795 687.00 0.96 0 -65159 905 849 739 683 573 878 712 485 238 500 470 1 1 96950558 666 23.69 1.18 12 0.57 29.00 581.00 1890 20240725 -63.65 540 20241115 27.22 1890 -63.65 20240725 540 27.22 20241115 2110 -67.44 20231128 540 27.22 20241115 0.00 N 033340 500 484 억 930864 N N 0 N 00 Y
10 20241127 160434 57 100.00 KOSDAQ 섬유.의류 N N N N N 795 183 1 29.90 6191367282 8232364 2903.67 653 795 629 795 429 612 752.07 1.32 0 -211195 627 619 613 605 599 616 602 485 183 500 360 1 1 96950558 771 27.41 1.37 12 8.49 29.00 581.00 1890 20240725 -57.94 540 20241115 47.22 1890 -57.94 20240725 540 47.22 20241115 2110 -62.32 20231127 540 47.22 20241115 0.01 N 033340 500 484 억 1283358 N N 0 N 00 N
11 20241127 150442 57 100.00 KOSDAQ 섬유.의류 N N N N N 795 183 1 29.90 6179827857 8217849 2898.55 653 795 629 795 429 612 752.00 1.32 0 -211195 627 619 613 605 599 616 602 485 183 500 360 1 1 96950558 771 27.41 1.37 12 8.48 29.00 581.00 1890 20240725 -57.94 540 20241115 47.22 1890 -57.94 20240725 540 47.22 20241115 2110 -62.32 20231127 540 47.22 20241115 0.01 N 033340 500 484 억 1283358 N N 0 N 00 N
12 20241127 140441 57 100.00 KOSDAQ 섬유.의류 N N N N N 795 183 1 29.90 6114722922 8135956 2869.66 653 795 629 795 429 612 751.57 1.32 0 -211195 627 619 613 605 599 616 602 485 183 500 360 1 1 96950558 771 27.41 1.37 12 8.39 29.00 581.00 1890 20240725 -57.94 540 20241115 47.22 1890 -57.94 20240725 540 47.22 20241115 2110 -62.32 20231127 540 47.22 20241115 0.01 N 033340 500 484 억 1283358 N N 0 N 00 N