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
306040/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
20241128,161227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5240,60,2,1.16,65184230,12562,191.06,5170,5270,5140,6730,3630,5180,5188.21,1.81,0,-424,5313,5246,5183,5116,5053,5215,5085,49,1550,500,3720,10,1,9865828,517,3.94,0.37,12,0.13,1330.00,14073.00,10130,20231221,-48.27,4875,20241115,7.49,9530,-45.02,20240102,4875,7.49,20241115,10130,-48.27,20231221,4875,7.49,20241115,1.56,N,306040,500,49 억,,178236,N,N,0,N,00,N
20241128,151252,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5220,40,2,0.77,58784070,11332,172.35,5170,5270,5140,6730,3630,5180,5187.44,1.81,0,-341,5313,5246,5183,5116,5053,5215,5085,49,1550,500,3720,10,1,9865828,515,3.92,0.37,12,0.11,1330.00,14073.00,10130,20231221,-48.47,4875,20241115,7.08,9530,-45.23,20240102,4875,7.08,20241115,10130,-48.47,20231221,4875,7.08,20241115,1.56,N,306040,500,49 억,,178236,N,N,0,N,00,N
20241128,141249,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5180,0,3,0.00,53973780,10408,158.30,5170,5270,5140,6730,3630,5180,5185.80,1.81,0,-336,5313,5246,5183,5116,5053,5215,5085,49,1550,500,3720,10,1,9865828,511,3.89,0.37,12,0.11,1330.00,14073.00,10130,20231221,-48.86,4875,20241115,6.26,9530,-45.65,20240102,4875,6.26,20241115,10130,-48.86,20231221,4875,6.26,20241115,1.56,N,306040,500,49 억,,178236,N,N,0,N,00,N
20241128,131247,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5170,-10,5,-0.19,49670980,9579,145.69,5170,5270,5140,6730,3630,5180,5185.40,1.81,0,-378,5313,5246,5183,5116,5053,5215,5085,49,1550,500,3720,10,1,9865828,510,3.89,0.37,12,0.10,1330.00,14073.00,10130,20231221,-48.96,4875,20241115,6.05,9530,-45.75,20240102,4875,6.05,20241115,10130,-48.96,20231221,4875,6.05,20241115,1.56,N,306040,500,49 억,,178236,N,N,0,N,00,N
20241128,121246,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5180,0,3,0.00,49271920,9502,144.52,5170,5270,5140,6730,3630,5180,5185.43,1.81,0,-369,5313,5246,5183,5116,5053,5215,5085,49,1550,500,3720,10,1,9865828,511,3.89,0.37,12,0.10,1330.00,14073.00,10130,20231221,-48.86,4875,20241115,6.26,9530,-45.65,20240102,4875,6.26,20241115,10130,-48.86,20231221,4875,6.26,20241115,1.56,N,306040,500,49 억,,178236,N,N,0,N,00,N
20241128,111249,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5180,0,3,0.00,40257400,7753,117.92,5170,5270,5150,6730,3630,5180,5192.49,1.81,0,-428,5313,5246,5183,5116,5053,5215,5085,49,1550,500,3720,10,1,9865828,511,3.89,0.37,12,0.08,1330.00,14073.00,10130,20231221,-48.86,4875,20241115,6.26,9530,-45.65,20240102,4875,6.26,20241115,10130,-48.86,20231221,4875,6.26,20241115,1.56,N,306040,500,49 억,,178236,N,N,0,N,00,N
20241128,101248,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5200,20,2,0.39,19389860,3734,56.79,5170,5270,5150,6730,3630,5180,5192.79,1.81,0,-497,5313,5246,5183,5116,5053,5215,5085,49,1550,500,3720,10,1,9865828,513,3.91,0.37,12,0.04,1330.00,14073.00,10130,20231221,-48.67,4875,20241115,6.67,9530,-45.44,20240102,4875,6.67,20241115,10130,-48.67,20231221,4875,6.67,20241115,1.56,N,306040,500,49 억,,178236,N,N,0,N,00,N
20241128,091245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5260,80,2,1.54,2656750,513,7.80,5170,5270,5150,6730,3630,5180,5178.85,1.81,0,-139,5313,5246,5183,5116,5053,5215,5085,49,1550,500,3720,10,1,9865828,519,3.95,0.37,12,0.01,1330.00,14073.00,10130,20231221,-48.08,4875,20241115,7.90,9530,-44.81,20240102,4875,7.90,20241115,10130,-48.08,20231221,4875,7.90,20241115,1.56,N,306040,500,49 억,,178236,N,N,0,N,00,N
20241127,161214,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5180,20,2,0.39,34047400,6568,47.70,5240,5250,5120,6700,3620,5160,5183.55,1.82,0,-1068,5346,5252,5166,5072,4986,5300,5120,49,1540,500,3710,10,1,9865828,511,3.89,0.37,12,0.07,1330.00,14073.00,10130,20231221,-48.86,4875,20241115,6.26,9530,-45.65,20240102,4875,6.26,20241115,10130,-48.86,20231221,4875,6.26,20241115,1.55,N,306040,500,49 억,,179304,N,N,0,N,00,N
20241127,151239,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5180,20,2,0.39,31750770,6125,44.49,5240,5250,5120,6700,3620,5160,5183.80,1.82,0,-756,5346,5252,5166,5072,4986,5300,5120,49,1540,500,3710,10,1,9865828,511,3.89,0.37,12,0.06,1330.00,14073.00,10130,20231221,-48.86,4875,20241115,6.26,9530,-45.65,20240102,4875,6.26,20241115,10130,-48.86,20231221,4875,6.26,20241115,1.55,N,306040,500,49 억,,179304,N,N,0,N,00,N
20241127,141233,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5170,10,2,0.19,31383040,6054,43.97,5240,5250,5120,6700,3620,5160,5183.85,1.82,0,-749,5346,5252,5166,5072,4986,5300,5120,49,1540,500,3710,10,1,9865828,510,3.89,0.37,12,0.06,1330.00,14073.00,10130,20231221,-48.96,4875,20241115,6.05,9530,-45.75,20240102,4875,6.05,20241115,10130,-48.96,20231221,4875,6.05,20241115,1.55,N,306040,500,49 억,,179304,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 161227 57 100.00 KOSDAQ 섬유.의류 N N N N N 5240 60 2 1.16 65184230 12562 191.06 5170 5270 5140 6730 3630 5180 5188.21 1.81 0 -424 5313 5246 5183 5116 5053 5215 5085 49 1550 500 3720 10 1 9865828 517 3.94 0.37 12 0.13 1330.00 14073.00 10130 20231221 -48.27 4875 20241115 7.49 9530 -45.02 20240102 4875 7.49 20241115 10130 -48.27 20231221 4875 7.49 20241115 1.56 N 306040 500 49 억 178236 N N 0 N 00 N
3 20241128 151252 57 100.00 KOSDAQ 섬유.의류 N N N N N 5220 40 2 0.77 58784070 11332 172.35 5170 5270 5140 6730 3630 5180 5187.44 1.81 0 -341 5313 5246 5183 5116 5053 5215 5085 49 1550 500 3720 10 1 9865828 515 3.92 0.37 12 0.11 1330.00 14073.00 10130 20231221 -48.47 4875 20241115 7.08 9530 -45.23 20240102 4875 7.08 20241115 10130 -48.47 20231221 4875 7.08 20241115 1.56 N 306040 500 49 억 178236 N N 0 N 00 N
4 20241128 141249 57 100.00 KOSDAQ 섬유.의류 N N N N N 5180 0 3 0.00 53973780 10408 158.30 5170 5270 5140 6730 3630 5180 5185.80 1.81 0 -336 5313 5246 5183 5116 5053 5215 5085 49 1550 500 3720 10 1 9865828 511 3.89 0.37 12 0.11 1330.00 14073.00 10130 20231221 -48.86 4875 20241115 6.26 9530 -45.65 20240102 4875 6.26 20241115 10130 -48.86 20231221 4875 6.26 20241115 1.56 N 306040 500 49 억 178236 N N 0 N 00 N
5 20241128 131247 57 100.00 KOSDAQ 섬유.의류 N N N N N 5170 -10 5 -0.19 49670980 9579 145.69 5170 5270 5140 6730 3630 5180 5185.40 1.81 0 -378 5313 5246 5183 5116 5053 5215 5085 49 1550 500 3720 10 1 9865828 510 3.89 0.37 12 0.10 1330.00 14073.00 10130 20231221 -48.96 4875 20241115 6.05 9530 -45.75 20240102 4875 6.05 20241115 10130 -48.96 20231221 4875 6.05 20241115 1.56 N 306040 500 49 억 178236 N N 0 N 00 N
6 20241128 121246 57 100.00 KOSDAQ 섬유.의류 N N N N N 5180 0 3 0.00 49271920 9502 144.52 5170 5270 5140 6730 3630 5180 5185.43 1.81 0 -369 5313 5246 5183 5116 5053 5215 5085 49 1550 500 3720 10 1 9865828 511 3.89 0.37 12 0.10 1330.00 14073.00 10130 20231221 -48.86 4875 20241115 6.26 9530 -45.65 20240102 4875 6.26 20241115 10130 -48.86 20231221 4875 6.26 20241115 1.56 N 306040 500 49 억 178236 N N 0 N 00 N
7 20241128 111249 57 100.00 KOSDAQ 섬유.의류 N N N N N 5180 0 3 0.00 40257400 7753 117.92 5170 5270 5150 6730 3630 5180 5192.49 1.81 0 -428 5313 5246 5183 5116 5053 5215 5085 49 1550 500 3720 10 1 9865828 511 3.89 0.37 12 0.08 1330.00 14073.00 10130 20231221 -48.86 4875 20241115 6.26 9530 -45.65 20240102 4875 6.26 20241115 10130 -48.86 20231221 4875 6.26 20241115 1.56 N 306040 500 49 억 178236 N N 0 N 00 N
8 20241128 101248 57 100.00 KOSDAQ 섬유.의류 N N N N N 5200 20 2 0.39 19389860 3734 56.79 5170 5270 5150 6730 3630 5180 5192.79 1.81 0 -497 5313 5246 5183 5116 5053 5215 5085 49 1550 500 3720 10 1 9865828 513 3.91 0.37 12 0.04 1330.00 14073.00 10130 20231221 -48.67 4875 20241115 6.67 9530 -45.44 20240102 4875 6.67 20241115 10130 -48.67 20231221 4875 6.67 20241115 1.56 N 306040 500 49 억 178236 N N 0 N 00 N
9 20241128 091245 57 100.00 KOSDAQ 섬유.의류 N N N N N 5260 80 2 1.54 2656750 513 7.80 5170 5270 5150 6730 3630 5180 5178.85 1.81 0 -139 5313 5246 5183 5116 5053 5215 5085 49 1550 500 3720 10 1 9865828 519 3.95 0.37 12 0.01 1330.00 14073.00 10130 20231221 -48.08 4875 20241115 7.90 9530 -44.81 20240102 4875 7.90 20241115 10130 -48.08 20231221 4875 7.90 20241115 1.56 N 306040 500 49 억 178236 N N 0 N 00 N
10 20241127 161214 57 100.00 KOSDAQ 섬유.의류 N N N N N 5180 20 2 0.39 34047400 6568 47.70 5240 5250 5120 6700 3620 5160 5183.55 1.82 0 -1068 5346 5252 5166 5072 4986 5300 5120 49 1540 500 3710 10 1 9865828 511 3.89 0.37 12 0.07 1330.00 14073.00 10130 20231221 -48.86 4875 20241115 6.26 9530 -45.65 20240102 4875 6.26 20241115 10130 -48.86 20231221 4875 6.26 20241115 1.55 N 306040 500 49 억 179304 N N 0 N 00 N
11 20241127 151239 57 100.00 KOSDAQ 섬유.의류 N N N N N 5180 20 2 0.39 31750770 6125 44.49 5240 5250 5120 6700 3620 5160 5183.80 1.82 0 -756 5346 5252 5166 5072 4986 5300 5120 49 1540 500 3710 10 1 9865828 511 3.89 0.37 12 0.06 1330.00 14073.00 10130 20231221 -48.86 4875 20241115 6.26 9530 -45.65 20240102 4875 6.26 20241115 10130 -48.86 20231221 4875 6.26 20241115 1.55 N 306040 500 49 억 179304 N N 0 N 00 N
12 20241127 141233 57 100.00 KOSDAQ 섬유.의류 N N N N N 5170 10 2 0.19 31383040 6054 43.97 5240 5250 5120 6700 3620 5160 5183.85 1.82 0 -749 5346 5252 5166 5072 4986 5300 5120 49 1540 500 3710 10 1 9865828 510 3.89 0.37 12 0.06 1330.00 14073.00 10130 20231221 -48.96 4875 20241115 6.05 9530 -45.75 20240102 4875 6.05 20241115 10130 -48.96 20231221 4875 6.05 20241115 1.55 N 306040 500 49 억 179304 N N 0 N 00 N