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
267790/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
20241128,161149,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4705,25,2,0.53,19383790,4149,105.95,4670,4745,4580,6080,3280,4680,4671.92,0.25,0,-141,4743,4711,4673,4641,4603,4727,4657,39,1400,500,3270,5,1,7888500,371,6.17,1.10,12,0.05,763.00,4295.00,8150,20240124,-42.27,4155,20241114,13.24,8150,-42.27,20240124,4155,13.24,20241114,8150,-42.27,20240124,4155,13.24,20241114,0.00,N,267790,500,39 억,,19382,N,N,0,N,00,N
20241128,151212,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4725,45,2,0.96,18207540,3899,99.57,4670,4745,4580,6080,3280,4680,4669.80,0.25,0,-147,4743,4711,4673,4641,4603,4727,4657,39,1400,500,3270,5,1,7888500,373,6.19,1.10,12,0.05,763.00,4295.00,8150,20240124,-42.02,4155,20241114,13.72,8150,-42.02,20240124,4155,13.72,20241114,8150,-42.02,20240124,4155,13.72,20241114,0.00,N,267790,500,39 억,,19382,N,N,0,N,00,N
20241128,141208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4730,50,2,1.07,17371030,3722,95.05,4670,4745,4580,6080,3280,4680,4667.12,0.25,0,-145,4743,4711,4673,4641,4603,4727,4657,39,1400,500,3270,5,1,7888500,373,6.20,1.10,12,0.05,763.00,4295.00,8150,20240124,-41.96,4155,20241114,13.84,8150,-41.96,20240124,4155,13.84,20241114,8150,-41.96,20240124,4155,13.84,20241114,0.00,N,267790,500,39 억,,19382,N,N,0,N,00,N
20241128,131208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4690,10,2,0.21,15874315,3405,86.95,4670,4745,4580,6080,3280,4680,4662.06,0.25,0,-61,4743,4711,4673,4641,4603,4727,4657,39,1400,500,3270,5,1,7888500,370,6.15,1.09,12,0.04,763.00,4295.00,8150,20240124,-42.45,4155,20241114,12.88,8150,-42.45,20240124,4155,12.88,20241114,8150,-42.45,20240124,4155,12.88,20241114,0.00,N,267790,500,39 억,,19382,N,N,0,N,00,N
20241128,121207,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4700,20,2,0.43,15395805,3304,84.37,4670,4700,4580,6080,3280,4680,4659.75,0.25,0,-57,4743,4711,4673,4641,4603,4727,4657,39,1400,500,3270,5,1,7888500,371,6.16,1.09,12,0.04,763.00,4295.00,8150,20240124,-42.33,4155,20241114,13.12,8150,-42.33,20240124,4155,13.12,20241114,8150,-42.33,20240124,4155,13.12,20241114,0.00,N,267790,500,39 억,,19382,N,N,0,N,00,N
20241128,111210,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4685,5,2,0.11,11166170,2402,61.34,4670,4700,4580,6080,3280,4680,4648.70,0.25,0,-50,4743,4711,4673,4641,4603,4727,4657,39,1400,500,3270,5,1,7888500,370,6.14,1.09,12,0.03,763.00,4295.00,8150,20240124,-42.52,4155,20241114,12.76,8150,-42.52,20240124,4155,12.76,20241114,8150,-42.52,20240124,4155,12.76,20241114,0.00,N,267790,500,39 억,,19382,N,N,0,N,00,N
20241128,101208,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4640,-40,5,-0.85,9687230,2086,53.27,4670,4675,4580,6080,3280,4680,4643.93,0.25,0,-17,4743,4711,4673,4641,4603,4727,4657,39,1400,500,3270,5,1,7888500,366,6.08,1.08,12,0.03,763.00,4295.00,8150,20240124,-43.07,4155,20241114,11.67,8150,-43.07,20240124,4155,11.67,20241114,8150,-43.07,20240124,4155,11.67,20241114,0.00,N,267790,500,39 억,,19382,N,N,0,N,00,N
20241128,091205,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4585,-95,5,-2.03,1026715,222,5.67,4670,4675,4580,6080,3280,4680,4624.84,0.25,0,79,4743,4711,4673,4641,4603,4727,4657,39,1400,500,3270,5,1,7888500,362,6.01,1.07,12,0.00,763.00,4295.00,8150,20240124,-43.74,4155,20241114,10.35,8150,-43.74,20240124,4155,10.35,20241114,8150,-43.74,20240124,4155,10.35,20241114,0.00,N,267790,500,39 억,,19382,N,N,0,N,00,N
20241127,161136,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4680,-5,5,-0.11,18065485,3866,105.11,4635,4705,4635,6090,3280,4685,4672.91,0.25,0,-47,4731,4707,4671,4647,4611,4720,4660,39,1405,500,3270,5,1,7888500,369,6.13,1.09,12,0.05,763.00,4295.00,8150,20240124,-42.58,4155,20241114,12.64,8150,-42.58,20240124,4155,12.64,20241114,8150,-42.58,20240124,4155,12.64,20241114,0.00,N,267790,500,39 억,,19435,N,N,0,N,00,N
20241127,151200,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4700,15,2,0.32,16613685,3556,96.68,4635,4705,4635,6090,3280,4685,4672.01,0.25,0,207,4731,4707,4671,4647,4611,4720,4660,39,1405,500,3270,5,1,7888500,371,6.16,1.09,12,0.05,763.00,4295.00,8150,20240124,-42.33,4155,20241114,13.12,8150,-42.33,20240124,4155,13.12,20241114,8150,-42.33,20240124,4155,13.12,20241114,0.00,N,267790,500,39 억,,19435,N,N,0,N,00,N
20241127,141155,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4700,15,2,0.32,15750125,3372,91.68,4635,4705,4635,6090,3280,4685,4670.86,0.25,0,207,4731,4707,4671,4647,4611,4720,4660,39,1405,500,3270,5,1,7888500,371,6.16,1.09,12,0.04,763.00,4295.00,8150,20240124,-42.33,4155,20241114,13.12,8150,-42.33,20240124,4155,13.12,20241114,8150,-42.33,20240124,4155,13.12,20241114,0.00,N,267790,500,39 억,,19435,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 161149 57 100.00 KOSDAQ 섬유.의류 N N N N N 4705 25 2 0.53 19383790 4149 105.95 4670 4745 4580 6080 3280 4680 4671.92 0.25 0 -141 4743 4711 4673 4641 4603 4727 4657 39 1400 500 3270 5 1 7888500 371 6.17 1.10 12 0.05 763.00 4295.00 8150 20240124 -42.27 4155 20241114 13.24 8150 -42.27 20240124 4155 13.24 20241114 8150 -42.27 20240124 4155 13.24 20241114 0.00 N 267790 500 39 억 19382 N N 0 N 00 N
3 20241128 151212 57 100.00 KOSDAQ 섬유.의류 N N N N N 4725 45 2 0.96 18207540 3899 99.57 4670 4745 4580 6080 3280 4680 4669.80 0.25 0 -147 4743 4711 4673 4641 4603 4727 4657 39 1400 500 3270 5 1 7888500 373 6.19 1.10 12 0.05 763.00 4295.00 8150 20240124 -42.02 4155 20241114 13.72 8150 -42.02 20240124 4155 13.72 20241114 8150 -42.02 20240124 4155 13.72 20241114 0.00 N 267790 500 39 억 19382 N N 0 N 00 N
4 20241128 141208 57 100.00 KOSDAQ 섬유.의류 N N N N N 4730 50 2 1.07 17371030 3722 95.05 4670 4745 4580 6080 3280 4680 4667.12 0.25 0 -145 4743 4711 4673 4641 4603 4727 4657 39 1400 500 3270 5 1 7888500 373 6.20 1.10 12 0.05 763.00 4295.00 8150 20240124 -41.96 4155 20241114 13.84 8150 -41.96 20240124 4155 13.84 20241114 8150 -41.96 20240124 4155 13.84 20241114 0.00 N 267790 500 39 억 19382 N N 0 N 00 N
5 20241128 131208 57 100.00 KOSDAQ 섬유.의류 N N N N N 4690 10 2 0.21 15874315 3405 86.95 4670 4745 4580 6080 3280 4680 4662.06 0.25 0 -61 4743 4711 4673 4641 4603 4727 4657 39 1400 500 3270 5 1 7888500 370 6.15 1.09 12 0.04 763.00 4295.00 8150 20240124 -42.45 4155 20241114 12.88 8150 -42.45 20240124 4155 12.88 20241114 8150 -42.45 20240124 4155 12.88 20241114 0.00 N 267790 500 39 억 19382 N N 0 N 00 N
6 20241128 121207 57 100.00 KOSDAQ 섬유.의류 N N N N N 4700 20 2 0.43 15395805 3304 84.37 4670 4700 4580 6080 3280 4680 4659.75 0.25 0 -57 4743 4711 4673 4641 4603 4727 4657 39 1400 500 3270 5 1 7888500 371 6.16 1.09 12 0.04 763.00 4295.00 8150 20240124 -42.33 4155 20241114 13.12 8150 -42.33 20240124 4155 13.12 20241114 8150 -42.33 20240124 4155 13.12 20241114 0.00 N 267790 500 39 억 19382 N N 0 N 00 N
7 20241128 111210 57 100.00 KOSDAQ 섬유.의류 N N N N N 4685 5 2 0.11 11166170 2402 61.34 4670 4700 4580 6080 3280 4680 4648.70 0.25 0 -50 4743 4711 4673 4641 4603 4727 4657 39 1400 500 3270 5 1 7888500 370 6.14 1.09 12 0.03 763.00 4295.00 8150 20240124 -42.52 4155 20241114 12.76 8150 -42.52 20240124 4155 12.76 20241114 8150 -42.52 20240124 4155 12.76 20241114 0.00 N 267790 500 39 억 19382 N N 0 N 00 N
8 20241128 101208 57 100.00 KOSDAQ 섬유.의류 N N N N N 4640 -40 5 -0.85 9687230 2086 53.27 4670 4675 4580 6080 3280 4680 4643.93 0.25 0 -17 4743 4711 4673 4641 4603 4727 4657 39 1400 500 3270 5 1 7888500 366 6.08 1.08 12 0.03 763.00 4295.00 8150 20240124 -43.07 4155 20241114 11.67 8150 -43.07 20240124 4155 11.67 20241114 8150 -43.07 20240124 4155 11.67 20241114 0.00 N 267790 500 39 억 19382 N N 0 N 00 N
9 20241128 091205 57 100.00 KOSDAQ 섬유.의류 N N N N N 4585 -95 5 -2.03 1026715 222 5.67 4670 4675 4580 6080 3280 4680 4624.84 0.25 0 79 4743 4711 4673 4641 4603 4727 4657 39 1400 500 3270 5 1 7888500 362 6.01 1.07 12 0.00 763.00 4295.00 8150 20240124 -43.74 4155 20241114 10.35 8150 -43.74 20240124 4155 10.35 20241114 8150 -43.74 20240124 4155 10.35 20241114 0.00 N 267790 500 39 억 19382 N N 0 N 00 N
10 20241127 161136 57 100.00 KOSDAQ 섬유.의류 N N N N N 4680 -5 5 -0.11 18065485 3866 105.11 4635 4705 4635 6090 3280 4685 4672.91 0.25 0 -47 4731 4707 4671 4647 4611 4720 4660 39 1405 500 3270 5 1 7888500 369 6.13 1.09 12 0.05 763.00 4295.00 8150 20240124 -42.58 4155 20241114 12.64 8150 -42.58 20240124 4155 12.64 20241114 8150 -42.58 20240124 4155 12.64 20241114 0.00 N 267790 500 39 억 19435 N N 0 N 00 N
11 20241127 151200 57 100.00 KOSDAQ 섬유.의류 N N N N N 4700 15 2 0.32 16613685 3556 96.68 4635 4705 4635 6090 3280 4685 4672.01 0.25 0 207 4731 4707 4671 4647 4611 4720 4660 39 1405 500 3270 5 1 7888500 371 6.16 1.09 12 0.05 763.00 4295.00 8150 20240124 -42.33 4155 20241114 13.12 8150 -42.33 20240124 4155 13.12 20241114 8150 -42.33 20240124 4155 13.12 20241114 0.00 N 267790 500 39 억 19435 N N 0 N 00 N
12 20241127 141155 57 100.00 KOSDAQ 섬유.의류 N N N N N 4700 15 2 0.32 15750125 3372 91.68 4635 4705 4635 6090 3280 4685 4670.86 0.25 0 207 4731 4707 4671 4647 4611 4720 4660 39 1405 500 3270 5 1 7888500 371 6.16 1.09 12 0.04 763.00 4295.00 8150 20240124 -42.33 4155 20241114 13.12 8150 -42.33 20240124 4155 13.12 20241114 8150 -42.33 20240124 4155 13.12 20241114 0.00 N 267790 500 39 억 19435 N N 0 N 00 N