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
145170/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
20241128,160936,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17280,-550,5,-3.08,38172352650,2050463,232.84,17880,19340,17230,23150,12490,17830,18617.39,0.00,0,-4142,18696,18262,17946,17512,17196,18105,17355,45,5320,500,11050,10,1,9079834,1569,142.81,1.18,12,22.58,121.00,14609.00,67800,20240524,-74.51,11700,20241113,47.69,67800,-74.51,20240524,11700,47.69,20241113,67800,-74.51,20240524,11700,47.69,20241113,2.40,N,145170,500,45 억,,0,N,N,0,N,00,N
20241128,150954,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17530,-300,5,-1.68,37299390840,2000128,227.12,17880,19340,17530,23150,12490,17830,18648.51,0.00,0,-8822,18696,18262,17946,17512,17196,18105,17355,45,5320,500,11050,10,1,9079834,1592,144.88,1.20,12,22.03,121.00,14609.00,67800,20240524,-74.14,11700,20241113,49.83,67800,-74.14,20240524,11700,49.83,20241113,67800,-74.14,20240524,11700,49.83,20241113,2.40,N,145170,500,45 억,,0,N,N,0,N,00,N
20241128,140950,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18050,220,2,1.23,35873123110,1920101,218.04,17880,19340,17740,23150,12490,17830,18682.95,0.00,0,-6147,18696,18262,17946,17512,17196,18105,17355,45,5320,500,11050,10,1,9079834,1639,149.17,1.24,12,21.15,121.00,14609.00,67800,20240524,-73.38,11700,20241113,54.27,67800,-73.38,20240524,11700,54.27,20241113,67800,-73.38,20240524,11700,54.27,20241113,2.40,N,145170,500,45 억,,0,N,N,0,N,00,N
20241128,130948,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17880,50,2,0.28,34892271230,1865445,211.83,17880,19340,17740,23150,12490,17830,18704.54,0.00,0,-2002,18696,18262,17946,17512,17196,18105,17355,45,5320,500,11050,10,1,9079834,1623,147.77,1.22,12,20.54,121.00,14609.00,67800,20240524,-73.63,11700,20241113,52.82,67800,-73.63,20240524,11700,52.82,20241113,67800,-73.63,20240524,11700,52.82,20241113,2.40,N,145170,500,45 억,,0,N,N,0,N,00,N
20241128,120954,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18280,450,2,2.52,33087230520,1764895,200.41,17880,19340,17830,23150,12490,17830,18747.44,0.00,0,-1489,18696,18262,17946,17512,17196,18105,17355,45,5320,500,11050,10,1,9079834,1660,151.07,1.25,12,19.44,121.00,14609.00,67800,20240524,-73.04,11700,20241113,56.24,67800,-73.04,20240524,11700,56.24,20241113,67800,-73.04,20240524,11700,56.24,20241113,2.40,N,145170,500,45 억,,0,N,N,0,N,00,N
20241128,110955,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18080,250,2,1.40,31892960810,1699244,192.96,17880,19340,17830,23150,12490,17830,18768.93,0.00,0,2086,18696,18262,17946,17512,17196,18105,17355,45,5320,500,11050,10,1,9079834,1642,149.42,1.24,12,18.71,121.00,14609.00,67800,20240524,-73.33,11700,20241113,54.53,67800,-73.33,20240524,11700,54.53,20241113,67800,-73.33,20240524,11700,54.53,20241113,2.40,N,145170,500,45 억,,0,N,N,0,N,00,N
20241128,100952,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18660,830,2,4.66,28125081940,1495511,169.82,17880,19340,17830,23150,12490,17830,18806.36,0.00,0,-2763,18696,18262,17946,17512,17196,18105,17355,45,5320,500,11050,10,1,9079834,1694,154.21,1.28,12,16.47,121.00,14609.00,67800,20240524,-72.48,11700,20241113,59.49,67800,-72.48,20240524,11700,59.49,20241113,67800,-72.48,20240524,11700,59.49,20241113,2.40,N,145170,500,45 억,,0,N,N,0,N,00,N
20241128,090948,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,18510,680,2,3.81,5669454130,307882,34.96,17880,18630,17830,23150,12490,17830,18414.43,0.00,0,8600,18696,18262,17946,17512,17196,18105,17355,45,5320,500,11050,10,1,9079834,1681,152.98,1.27,12,3.39,121.00,14609.00,67800,20240524,-72.70,11700,20241113,58.21,67800,-72.70,20240524,11700,58.21,20241113,67800,-72.70,20240524,11700,58.21,20241113,2.40,N,145170,500,45 억,,0,N,N,0,N,00,N
20241127,160927,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17830,-380,5,-2.09,15555591870,863781,17.43,17880,18380,17630,23650,12750,18210,18009.17,0.00,0,-14008,20163,19186,17833,16856,15503,19675,17345,45,5440,500,11290,10,1,9079834,1619,147.36,1.22,12,9.51,121.00,14609.00,67800,20240524,-73.70,11700,20241113,52.39,67800,-73.70,20240524,11700,52.39,20241113,67800,-73.70,20240524,11700,52.39,20241113,2.38,N,145170,500,45 억,,0,N,N,0,N,00,N
20241127,150945,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17830,-380,5,-2.09,14871169090,825563,16.66,17880,18380,17630,23650,12750,18210,18013.27,0.00,0,-9898,20163,19186,17833,16856,15503,19675,17345,45,5440,500,11290,10,1,9079834,1619,147.36,1.22,12,9.09,121.00,14609.00,67800,20240524,-73.70,11700,20241113,52.39,67800,-73.70,20240524,11700,52.39,20241113,67800,-73.70,20240524,11700,52.39,20241113,2.38,N,145170,500,45 억,,0,N,N,0,N,00,N
20241127,140941,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,17860,-350,5,-1.92,13789696390,765162,15.44,17880,18380,17630,23650,12750,18210,18021.83,0.00,0,-5701,20163,19186,17833,16856,15503,19675,17345,45,5440,500,11290,10,1,9079834,1622,147.60,1.22,12,8.43,121.00,14609.00,67800,20240524,-73.66,11700,20241113,52.65,67800,-73.66,20240524,11700,52.65,20241113,67800,-73.66,20240524,11700,52.65,20241113,2.38,N,145170,500,45 억,,0,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 160936 57 100.00 KOSDAQ 섬유.의류 N N N N N 17280 -550 5 -3.08 38172352650 2050463 232.84 17880 19340 17230 23150 12490 17830 18617.39 0.00 0 -4142 18696 18262 17946 17512 17196 18105 17355 45 5320 500 11050 10 1 9079834 1569 142.81 1.18 12 22.58 121.00 14609.00 67800 20240524 -74.51 11700 20241113 47.69 67800 -74.51 20240524 11700 47.69 20241113 67800 -74.51 20240524 11700 47.69 20241113 2.40 N 145170 500 45 억 0 N N 0 N 00 N
3 20241128 150954 57 100.00 KOSDAQ 섬유.의류 N N N N N 17530 -300 5 -1.68 37299390840 2000128 227.12 17880 19340 17530 23150 12490 17830 18648.51 0.00 0 -8822 18696 18262 17946 17512 17196 18105 17355 45 5320 500 11050 10 1 9079834 1592 144.88 1.20 12 22.03 121.00 14609.00 67800 20240524 -74.14 11700 20241113 49.83 67800 -74.14 20240524 11700 49.83 20241113 67800 -74.14 20240524 11700 49.83 20241113 2.40 N 145170 500 45 억 0 N N 0 N 00 N
4 20241128 140950 57 100.00 KOSDAQ 섬유.의류 N N N N N 18050 220 2 1.23 35873123110 1920101 218.04 17880 19340 17740 23150 12490 17830 18682.95 0.00 0 -6147 18696 18262 17946 17512 17196 18105 17355 45 5320 500 11050 10 1 9079834 1639 149.17 1.24 12 21.15 121.00 14609.00 67800 20240524 -73.38 11700 20241113 54.27 67800 -73.38 20240524 11700 54.27 20241113 67800 -73.38 20240524 11700 54.27 20241113 2.40 N 145170 500 45 억 0 N N 0 N 00 N
5 20241128 130948 57 100.00 KOSDAQ 섬유.의류 N N N N N 17880 50 2 0.28 34892271230 1865445 211.83 17880 19340 17740 23150 12490 17830 18704.54 0.00 0 -2002 18696 18262 17946 17512 17196 18105 17355 45 5320 500 11050 10 1 9079834 1623 147.77 1.22 12 20.54 121.00 14609.00 67800 20240524 -73.63 11700 20241113 52.82 67800 -73.63 20240524 11700 52.82 20241113 67800 -73.63 20240524 11700 52.82 20241113 2.40 N 145170 500 45 억 0 N N 0 N 00 N
6 20241128 120954 57 100.00 KOSDAQ 섬유.의류 N N N N N 18280 450 2 2.52 33087230520 1764895 200.41 17880 19340 17830 23150 12490 17830 18747.44 0.00 0 -1489 18696 18262 17946 17512 17196 18105 17355 45 5320 500 11050 10 1 9079834 1660 151.07 1.25 12 19.44 121.00 14609.00 67800 20240524 -73.04 11700 20241113 56.24 67800 -73.04 20240524 11700 56.24 20241113 67800 -73.04 20240524 11700 56.24 20241113 2.40 N 145170 500 45 억 0 N N 0 N 00 N
7 20241128 110955 57 100.00 KOSDAQ 섬유.의류 N N N N N 18080 250 2 1.40 31892960810 1699244 192.96 17880 19340 17830 23150 12490 17830 18768.93 0.00 0 2086 18696 18262 17946 17512 17196 18105 17355 45 5320 500 11050 10 1 9079834 1642 149.42 1.24 12 18.71 121.00 14609.00 67800 20240524 -73.33 11700 20241113 54.53 67800 -73.33 20240524 11700 54.53 20241113 67800 -73.33 20240524 11700 54.53 20241113 2.40 N 145170 500 45 억 0 N N 0 N 00 N
8 20241128 100952 57 100.00 KOSDAQ 섬유.의류 N N N N N 18660 830 2 4.66 28125081940 1495511 169.82 17880 19340 17830 23150 12490 17830 18806.36 0.00 0 -2763 18696 18262 17946 17512 17196 18105 17355 45 5320 500 11050 10 1 9079834 1694 154.21 1.28 12 16.47 121.00 14609.00 67800 20240524 -72.48 11700 20241113 59.49 67800 -72.48 20240524 11700 59.49 20241113 67800 -72.48 20240524 11700 59.49 20241113 2.40 N 145170 500 45 억 0 N N 0 N 00 N
9 20241128 090948 57 100.00 KOSDAQ 섬유.의류 N N N N N 18510 680 2 3.81 5669454130 307882 34.96 17880 18630 17830 23150 12490 17830 18414.43 0.00 0 8600 18696 18262 17946 17512 17196 18105 17355 45 5320 500 11050 10 1 9079834 1681 152.98 1.27 12 3.39 121.00 14609.00 67800 20240524 -72.70 11700 20241113 58.21 67800 -72.70 20240524 11700 58.21 20241113 67800 -72.70 20240524 11700 58.21 20241113 2.40 N 145170 500 45 억 0 N N 0 N 00 N
10 20241127 160927 57 100.00 KOSDAQ 섬유.의류 N N N N N 17830 -380 5 -2.09 15555591870 863781 17.43 17880 18380 17630 23650 12750 18210 18009.17 0.00 0 -14008 20163 19186 17833 16856 15503 19675 17345 45 5440 500 11290 10 1 9079834 1619 147.36 1.22 12 9.51 121.00 14609.00 67800 20240524 -73.70 11700 20241113 52.39 67800 -73.70 20240524 11700 52.39 20241113 67800 -73.70 20240524 11700 52.39 20241113 2.38 N 145170 500 45 억 0 N N 0 N 00 N
11 20241127 150945 57 100.00 KOSDAQ 섬유.의류 N N N N N 17830 -380 5 -2.09 14871169090 825563 16.66 17880 18380 17630 23650 12750 18210 18013.27 0.00 0 -9898 20163 19186 17833 16856 15503 19675 17345 45 5440 500 11290 10 1 9079834 1619 147.36 1.22 12 9.09 121.00 14609.00 67800 20240524 -73.70 11700 20241113 52.39 67800 -73.70 20240524 11700 52.39 20241113 67800 -73.70 20240524 11700 52.39 20241113 2.38 N 145170 500 45 억 0 N N 0 N 00 N
12 20241127 140941 57 100.00 KOSDAQ 섬유.의류 N N N N N 17860 -350 5 -1.92 13789696390 765162 15.44 17880 18380 17630 23650 12750 18210 18021.83 0.00 0 -5701 20163 19186 17833 16856 15503 19675 17345 45 5440 500 11290 10 1 9079834 1622 147.60 1.22 12 8.43 121.00 14609.00 67800 20240524 -73.66 11700 20241113 52.65 67800 -73.66 20240524 11700 52.65 20241113 67800 -73.66 20240524 11700 52.65 20241113 2.38 N 145170 500 45 억 0 N N 0 N 00 N