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
298540/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
20241128,161220,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10300,70,2,0.68,477203670,46613,45.21,10230,10310,10080,13290,7170,10230,10237.45,6.63,0,1700,10510,10370,10220,10080,9930,10440,10150,74,3060,500,7360,10,1,14765856,1521,3.17,0.48,12,0.32,3252.00,21542.00,18920,20231123,-45.56,8900,20241115,15.73,18550,-44.47,20240102,8900,15.73,20241115,18550,-44.47,20240102,8900,15.73,20241115,3.62,N,298540,500,73 억,,978801,N,N,14,N,00,N
20241128,151244,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10260,30,2,0.29,466860470,45607,44.23,10230,10310,10080,13290,7170,10230,10236.60,6.63,0,1584,10510,10370,10220,10080,9930,10440,10150,74,3060,500,7360,10,1,14765856,1515,3.15,0.48,12,0.31,3252.00,21542.00,18920,20231123,-45.77,8900,20241115,15.28,18550,-44.69,20240102,8900,15.28,20241115,18550,-44.69,20240102,8900,15.28,20241115,3.62,N,298540,500,73 억,,978801,N,N,0,N,00,N
20241128,141241,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10250,20,2,0.20,360221810,35224,34.16,10230,10310,10080,13290,7170,10230,10226.60,6.63,0,1770,10510,10370,10220,10080,9930,10440,10150,74,3060,500,7360,10,1,14765856,1514,3.15,0.48,12,0.24,3252.00,21542.00,18920,20231123,-45.82,8900,20241115,15.17,18550,-44.74,20240102,8900,15.17,20241115,18550,-44.74,20240102,8900,15.17,20241115,3.62,N,298540,500,73 억,,978801,N,N,0,N,00,N
20241128,131239,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10230,0,3,0.00,167186230,16429,15.93,10230,10240,10080,13290,7170,10230,10176.29,6.63,0,-4934,10510,10370,10220,10080,9930,10440,10150,74,3060,500,7360,10,1,14765856,1511,3.15,0.47,12,0.11,3252.00,21542.00,18920,20231123,-45.93,8900,20241115,14.94,18550,-44.85,20240102,8900,14.94,20241115,18550,-44.85,20240102,8900,14.94,20241115,3.62,N,298540,500,73 억,,978801,N,N,0,N,00,N
20241128,121239,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10240,10,2,0.10,134138940,13195,12.80,10230,10240,10080,13290,7170,10230,10165.89,6.63,0,-6359,10510,10370,10220,10080,9930,10440,10150,74,3060,500,7360,10,1,14765856,1512,3.15,0.48,12,0.09,3252.00,21542.00,18920,20231123,-45.88,8900,20241115,15.06,18550,-44.80,20240102,8900,15.06,20241115,18550,-44.80,20240102,8900,15.06,20241115,3.62,N,298540,500,73 억,,978801,N,N,0,N,00,N
20241128,111242,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10140,-90,5,-0.88,93381930,9193,8.92,10230,10230,10080,13290,7170,10230,10157.94,6.63,0,-4980,10510,10370,10220,10080,9930,10440,10150,74,3060,500,7360,10,1,14765856,1497,3.12,0.47,12,0.06,3252.00,21542.00,18920,20231123,-46.41,8900,20241115,13.93,18550,-45.34,20240102,8900,13.93,20241115,18550,-45.34,20240102,8900,13.93,20241115,3.62,N,298540,500,73 억,,978801,N,N,0,N,00,N
20241128,101240,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10230,0,3,0.00,53124860,5230,5.07,10230,10230,10080,13290,7170,10230,10157.72,6.63,0,-2225,10510,10370,10220,10080,9930,10440,10150,74,3060,500,7360,10,1,14765856,1511,3.15,0.47,12,0.04,3252.00,21542.00,18920,20231123,-45.93,8900,20241115,14.94,18550,-44.85,20240102,8900,14.94,20241115,18550,-44.85,20240102,8900,14.94,20241115,3.62,N,298540,500,73 억,,978801,N,N,0,N,00,N
20241128,091238,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10140,-90,5,-0.88,14922670,1463,1.42,10230,10230,10080,13290,7170,10230,10200.05,6.63,0,-846,10510,10370,10220,10080,9930,10440,10150,74,3060,500,7360,10,1,14765856,1497,3.12,0.47,12,0.01,3252.00,21542.00,18920,20231123,-46.41,8900,20241115,13.93,18550,-45.34,20240102,8900,13.93,20241115,18550,-45.34,20240102,8900,13.93,20241115,3.62,N,298540,500,73 억,,978801,N,N,0,N,00,N
20241127,161206,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10230,60,2,0.59,1052843650,103101,125.85,10200,10360,10070,13220,7120,10170,10211.77,6.52,0,18155,10723,10446,10253,9976,9783,10350,9880,74,3050,500,7320,10,1,14765856,1511,3.15,0.47,12,0.70,3252.00,21542.00,18920,20231123,-45.93,8900,20241115,14.94,18550,-44.85,20240102,8900,14.94,20241115,18550,-44.85,20240102,8900,14.94,20241115,3.66,N,298540,500,73 억,,962749,N,N,0,N,00,N
20241127,151231,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10160,-10,5,-0.10,1032386120,101097,123.41,10200,10360,10070,13220,7120,10170,10211.84,6.52,0,17933,10723,10446,10253,9976,9783,10350,9880,74,3050,500,7320,10,1,14765856,1500,3.12,0.47,12,0.68,3252.00,21542.00,18920,20231123,-46.30,8900,20241115,14.16,18550,-45.23,20240102,8900,14.16,20241115,18550,-45.23,20240102,8900,14.16,20241115,3.66,N,298540,500,73 억,,962749,N,N,0,N,00,N
20241127,141226,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10360,190,2,1.87,681095520,66895,81.66,10200,10360,10070,13220,7120,10170,10181.56,6.52,0,12414,10723,10446,10253,9976,9783,10350,9880,74,3050,500,7320,10,1,14765856,1530,3.19,0.48,12,0.45,3252.00,21542.00,18920,20231123,-45.24,8900,20241115,16.40,18550,-44.15,20240102,8900,16.40,20241115,18550,-44.15,20240102,8900,16.40,20241115,3.66,N,298540,500,73 억,,962749,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 161220 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10300 70 2 0.68 477203670 46613 45.21 10230 10310 10080 13290 7170 10230 10237.45 6.63 0 1700 10510 10370 10220 10080 9930 10440 10150 74 3060 500 7360 10 1 14765856 1521 3.17 0.48 12 0.32 3252.00 21542.00 18920 20231123 -45.56 8900 20241115 15.73 18550 -44.47 20240102 8900 15.73 20241115 18550 -44.47 20240102 8900 15.73 20241115 3.62 N 298540 500 73 억 978801 N N 14 N 00 N
3 20241128 151244 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10260 30 2 0.29 466860470 45607 44.23 10230 10310 10080 13290 7170 10230 10236.60 6.63 0 1584 10510 10370 10220 10080 9930 10440 10150 74 3060 500 7360 10 1 14765856 1515 3.15 0.48 12 0.31 3252.00 21542.00 18920 20231123 -45.77 8900 20241115 15.28 18550 -44.69 20240102 8900 15.28 20241115 18550 -44.69 20240102 8900 15.28 20241115 3.62 N 298540 500 73 억 978801 N N 0 N 00 N
4 20241128 141241 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10250 20 2 0.20 360221810 35224 34.16 10230 10310 10080 13290 7170 10230 10226.60 6.63 0 1770 10510 10370 10220 10080 9930 10440 10150 74 3060 500 7360 10 1 14765856 1514 3.15 0.48 12 0.24 3252.00 21542.00 18920 20231123 -45.82 8900 20241115 15.17 18550 -44.74 20240102 8900 15.17 20241115 18550 -44.74 20240102 8900 15.17 20241115 3.62 N 298540 500 73 억 978801 N N 0 N 00 N
5 20241128 131239 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10230 0 3 0.00 167186230 16429 15.93 10230 10240 10080 13290 7170 10230 10176.29 6.63 0 -4934 10510 10370 10220 10080 9930 10440 10150 74 3060 500 7360 10 1 14765856 1511 3.15 0.47 12 0.11 3252.00 21542.00 18920 20231123 -45.93 8900 20241115 14.94 18550 -44.85 20240102 8900 14.94 20241115 18550 -44.85 20240102 8900 14.94 20241115 3.62 N 298540 500 73 억 978801 N N 0 N 00 N
6 20241128 121239 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10240 10 2 0.10 134138940 13195 12.80 10230 10240 10080 13290 7170 10230 10165.89 6.63 0 -6359 10510 10370 10220 10080 9930 10440 10150 74 3060 500 7360 10 1 14765856 1512 3.15 0.48 12 0.09 3252.00 21542.00 18920 20231123 -45.88 8900 20241115 15.06 18550 -44.80 20240102 8900 15.06 20241115 18550 -44.80 20240102 8900 15.06 20241115 3.62 N 298540 500 73 억 978801 N N 0 N 00 N
7 20241128 111242 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10140 -90 5 -0.88 93381930 9193 8.92 10230 10230 10080 13290 7170 10230 10157.94 6.63 0 -4980 10510 10370 10220 10080 9930 10440 10150 74 3060 500 7360 10 1 14765856 1497 3.12 0.47 12 0.06 3252.00 21542.00 18920 20231123 -46.41 8900 20241115 13.93 18550 -45.34 20240102 8900 13.93 20241115 18550 -45.34 20240102 8900 13.93 20241115 3.62 N 298540 500 73 억 978801 N N 0 N 00 N
8 20241128 101240 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10230 0 3 0.00 53124860 5230 5.07 10230 10230 10080 13290 7170 10230 10157.72 6.63 0 -2225 10510 10370 10220 10080 9930 10440 10150 74 3060 500 7360 10 1 14765856 1511 3.15 0.47 12 0.04 3252.00 21542.00 18920 20231123 -45.93 8900 20241115 14.94 18550 -44.85 20240102 8900 14.94 20241115 18550 -44.85 20240102 8900 14.94 20241115 3.62 N 298540 500 73 억 978801 N N 0 N 00 N
9 20241128 091238 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10140 -90 5 -0.88 14922670 1463 1.42 10230 10230 10080 13290 7170 10230 10200.05 6.63 0 -846 10510 10370 10220 10080 9930 10440 10150 74 3060 500 7360 10 1 14765856 1497 3.12 0.47 12 0.01 3252.00 21542.00 18920 20231123 -46.41 8900 20241115 13.93 18550 -45.34 20240102 8900 13.93 20241115 18550 -45.34 20240102 8900 13.93 20241115 3.62 N 298540 500 73 억 978801 N N 0 N 00 N
10 20241127 161206 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10230 60 2 0.59 1052843650 103101 125.85 10200 10360 10070 13220 7120 10170 10211.77 6.52 0 18155 10723 10446 10253 9976 9783 10350 9880 74 3050 500 7320 10 1 14765856 1511 3.15 0.47 12 0.70 3252.00 21542.00 18920 20231123 -45.93 8900 20241115 14.94 18550 -44.85 20240102 8900 14.94 20241115 18550 -44.85 20240102 8900 14.94 20241115 3.66 N 298540 500 73 억 962749 N N 0 N 00 N
11 20241127 151231 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10160 -10 5 -0.10 1032386120 101097 123.41 10200 10360 10070 13220 7120 10170 10211.84 6.52 0 17933 10723 10446 10253 9976 9783 10350 9880 74 3050 500 7320 10 1 14765856 1500 3.12 0.47 12 0.68 3252.00 21542.00 18920 20231123 -46.30 8900 20241115 14.16 18550 -45.23 20240102 8900 14.16 20241115 18550 -45.23 20240102 8900 14.16 20241115 3.66 N 298540 500 73 억 962749 N N 0 N 00 N
12 20241127 141226 55 60.00 KOSDAQ 섬유.의류 N N N Y 60 N 10360 190 2 1.87 681095520 66895 81.66 10200 10360 10070 13220 7120 10170 10181.56 6.52 0 12414 10723 10446 10253 9976 9783 10350 9880 74 3050 500 7320 10 1 14765856 1530 3.19 0.48 12 0.45 3252.00 21542.00 18920 20231123 -45.24 8900 20241115 16.40 18550 -44.15 20240102 8900 16.40 20241115 18550 -44.15 20240102 8900 16.40 20241115 3.66 N 298540 500 73 억 962749 N N 0 N 00 N