ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023900/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
20241125,160354,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9840,40,2,0.41,125681420,12832,92.36,9800,9850,9770,12740,6860,9800,9794.30,0.68,0,109,9960,9880,9820,9740,9680,9850,9710,63,2940,500,7440,10,1,12600000,1240,14.64,0.80,12,0.10,672.00,12319.00,14470,20231212,-32.00,9660,20241115,1.86,14420,-31.76,20240611,9660,1.86,20241115,14470,-32.00,20231212,9660,1.86,20241115,1.34,N,023900,500,63 억,,85339,N,N,0,N,00,N
20241125,150400,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9790,-10,5,-0.10,86959240,8874,63.87,9800,9850,9770,12740,6860,9800,9799.33,0.68,0,137,9960,9880,9820,9740,9680,9850,9710,63,2940,500,7440,10,1,12600000,1234,14.57,0.79,12,0.07,672.00,12319.00,14470,20231212,-32.34,9660,20241115,1.35,14420,-32.11,20240611,9660,1.35,20241115,14470,-32.34,20231212,9660,1.35,20241115,1.34,N,023900,500,63 억,,85339,N,N,0,N,00,N
20241125,140400,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9800,0,3,0.00,73188200,7467,53.74,9800,9850,9770,12740,6860,9800,9801.55,0.68,0,101,9960,9880,9820,9740,9680,9850,9710,63,2940,500,7440,10,1,12600000,1235,14.58,0.80,12,0.06,672.00,12319.00,14470,20231212,-32.27,9660,20241115,1.45,14420,-32.04,20240611,9660,1.45,20241115,14470,-32.27,20231212,9660,1.45,20241115,1.34,N,023900,500,63 억,,85339,N,N,0,N,00,N
20241125,130357,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9800,0,3,0.00,56436950,5757,41.44,9800,9850,9770,12740,6860,9800,9803.19,0.68,0,25,9960,9880,9820,9740,9680,9850,9710,63,2940,500,7440,10,1,12600000,1235,14.58,0.80,12,0.05,672.00,12319.00,14470,20231212,-32.27,9660,20241115,1.45,14420,-32.04,20240611,9660,1.45,20241115,14470,-32.27,20231212,9660,1.45,20241115,1.34,N,023900,500,63 억,,85339,N,N,0,N,00,N
20241125,120401,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9820,20,2,0.20,44320810,4523,32.55,9800,9850,9770,12740,6860,9800,9798.99,0.68,0,59,9960,9880,9820,9740,9680,9850,9710,63,2940,500,7440,10,1,12600000,1237,14.61,0.80,12,0.04,672.00,12319.00,14470,20231212,-32.14,9660,20241115,1.66,14420,-31.90,20240611,9660,1.66,20241115,14470,-32.14,20231212,9660,1.66,20241115,1.34,N,023900,500,63 억,,85339,N,N,0,N,00,N
20241125,110359,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9810,10,2,0.10,21708630,2217,15.96,9800,9850,9770,12740,6860,9800,9791.89,0.68,0,87,9960,9880,9820,9740,9680,9850,9710,63,2940,500,7440,10,1,12600000,1236,14.60,0.80,12,0.02,672.00,12319.00,14470,20231212,-32.20,9660,20241115,1.55,14420,-31.97,20240611,9660,1.55,20241115,14470,-32.20,20231212,9660,1.55,20241115,1.34,N,023900,500,63 억,,85339,N,N,0,N,00,N
20241125,100354,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9810,10,2,0.10,14055070,1435,10.33,9800,9850,9770,12740,6860,9800,9794.47,0.68,0,53,9960,9880,9820,9740,9680,9850,9710,63,2940,500,7440,10,1,12600000,1236,14.60,0.80,12,0.01,672.00,12319.00,14470,20231212,-32.20,9660,20241115,1.55,14420,-31.97,20240611,9660,1.55,20241115,14470,-32.20,20231212,9660,1.55,20241115,1.34,N,023900,500,63 억,,85339,N,N,0,N,00,N
20241125,090356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9780,-20,5,-0.20,2837360,290,2.09,9800,9800,9770,12740,6860,9800,9784.00,0.68,0,46,9960,9880,9820,9740,9680,9850,9710,63,2940,500,7440,10,1,12600000,1232,14.55,0.79,12,0.00,672.00,12319.00,14470,20231212,-32.41,9660,20241115,1.24,14420,-32.18,20240611,9660,1.24,20241115,14470,-32.41,20231212,9660,1.24,20241115,1.34,N,023900,500,63 억,,85339,N,N,0,N,00,N
20241122,160340,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9800,-50,5,-0.51,136069770,13894,94.27,9900,9900,9760,12800,6900,9850,9793.41,0.67,0,1081,10023,9936,9853,9766,9683,9980,9810,63,2950,500,7480,10,1,12600000,1235,14.58,0.80,12,0.11,672.00,12319.00,14470,20231212,-32.27,9660,20241115,1.45,14420,-32.04,20240611,9660,1.45,20241115,14470,-32.27,20231212,9660,1.45,20241115,1.30,N,023900,500,63 억,,84259,N,N,0,N,00,N
20241122,150339,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9800,-50,5,-0.51,127003900,12969,88.00,9900,9900,9760,12800,6900,9850,9792.88,0.67,0,1081,10023,9936,9853,9766,9683,9980,9810,63,2950,500,7480,10,1,12600000,1235,14.58,0.80,12,0.10,672.00,12319.00,14470,20231212,-32.27,9660,20241115,1.45,14420,-32.04,20240611,9660,1.45,20241115,14470,-32.27,20231212,9660,1.45,20241115,1.30,N,023900,500,63 억,,84259,N,N,0,N,00,N
20241122,140343,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9810,-40,5,-0.41,125493650,12815,86.95,9900,9900,9760,12800,6900,9850,9792.72,0.67,0,1081,10023,9936,9853,9766,9683,9980,9810,63,2950,500,7480,10,1,12600000,1236,14.60,0.80,12,0.10,672.00,12319.00,14470,20231212,-32.20,9660,20241115,1.55,14420,-31.97,20240611,9660,1.55,20241115,14470,-32.20,20231212,9660,1.55,20241115,1.30,N,023900,500,63 억,,84259,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 20241125 160354 57 100.00 KOSDAQ 음식.담배 N N N N N 9840 40 2 0.41 125681420 12832 92.36 9800 9850 9770 12740 6860 9800 9794.30 0.68 0 109 9960 9880 9820 9740 9680 9850 9710 63 2940 500 7440 10 1 12600000 1240 14.64 0.80 12 0.10 672.00 12319.00 14470 20231212 -32.00 9660 20241115 1.86 14420 -31.76 20240611 9660 1.86 20241115 14470 -32.00 20231212 9660 1.86 20241115 1.34 N 023900 500 63 억 85339 N N 0 N 00 N
3 20241125 150400 57 100.00 KOSDAQ 음식.담배 N N N N N 9790 -10 5 -0.10 86959240 8874 63.87 9800 9850 9770 12740 6860 9800 9799.33 0.68 0 137 9960 9880 9820 9740 9680 9850 9710 63 2940 500 7440 10 1 12600000 1234 14.57 0.79 12 0.07 672.00 12319.00 14470 20231212 -32.34 9660 20241115 1.35 14420 -32.11 20240611 9660 1.35 20241115 14470 -32.34 20231212 9660 1.35 20241115 1.34 N 023900 500 63 억 85339 N N 0 N 00 N
4 20241125 140400 57 100.00 KOSDAQ 음식.담배 N N N N N 9800 0 3 0.00 73188200 7467 53.74 9800 9850 9770 12740 6860 9800 9801.55 0.68 0 101 9960 9880 9820 9740 9680 9850 9710 63 2940 500 7440 10 1 12600000 1235 14.58 0.80 12 0.06 672.00 12319.00 14470 20231212 -32.27 9660 20241115 1.45 14420 -32.04 20240611 9660 1.45 20241115 14470 -32.27 20231212 9660 1.45 20241115 1.34 N 023900 500 63 억 85339 N N 0 N 00 N
5 20241125 130357 57 100.00 KOSDAQ 음식.담배 N N N N N 9800 0 3 0.00 56436950 5757 41.44 9800 9850 9770 12740 6860 9800 9803.19 0.68 0 25 9960 9880 9820 9740 9680 9850 9710 63 2940 500 7440 10 1 12600000 1235 14.58 0.80 12 0.05 672.00 12319.00 14470 20231212 -32.27 9660 20241115 1.45 14420 -32.04 20240611 9660 1.45 20241115 14470 -32.27 20231212 9660 1.45 20241115 1.34 N 023900 500 63 억 85339 N N 0 N 00 N
6 20241125 120401 57 100.00 KOSDAQ 음식.담배 N N N N N 9820 20 2 0.20 44320810 4523 32.55 9800 9850 9770 12740 6860 9800 9798.99 0.68 0 59 9960 9880 9820 9740 9680 9850 9710 63 2940 500 7440 10 1 12600000 1237 14.61 0.80 12 0.04 672.00 12319.00 14470 20231212 -32.14 9660 20241115 1.66 14420 -31.90 20240611 9660 1.66 20241115 14470 -32.14 20231212 9660 1.66 20241115 1.34 N 023900 500 63 억 85339 N N 0 N 00 N
7 20241125 110359 57 100.00 KOSDAQ 음식.담배 N N N N N 9810 10 2 0.10 21708630 2217 15.96 9800 9850 9770 12740 6860 9800 9791.89 0.68 0 87 9960 9880 9820 9740 9680 9850 9710 63 2940 500 7440 10 1 12600000 1236 14.60 0.80 12 0.02 672.00 12319.00 14470 20231212 -32.20 9660 20241115 1.55 14420 -31.97 20240611 9660 1.55 20241115 14470 -32.20 20231212 9660 1.55 20241115 1.34 N 023900 500 63 억 85339 N N 0 N 00 N
8 20241125 100354 57 100.00 KOSDAQ 음식.담배 N N N N N 9810 10 2 0.10 14055070 1435 10.33 9800 9850 9770 12740 6860 9800 9794.47 0.68 0 53 9960 9880 9820 9740 9680 9850 9710 63 2940 500 7440 10 1 12600000 1236 14.60 0.80 12 0.01 672.00 12319.00 14470 20231212 -32.20 9660 20241115 1.55 14420 -31.97 20240611 9660 1.55 20241115 14470 -32.20 20231212 9660 1.55 20241115 1.34 N 023900 500 63 억 85339 N N 0 N 00 N
9 20241125 090356 57 100.00 KOSDAQ 음식.담배 N N N N N 9780 -20 5 -0.20 2837360 290 2.09 9800 9800 9770 12740 6860 9800 9784.00 0.68 0 46 9960 9880 9820 9740 9680 9850 9710 63 2940 500 7440 10 1 12600000 1232 14.55 0.79 12 0.00 672.00 12319.00 14470 20231212 -32.41 9660 20241115 1.24 14420 -32.18 20240611 9660 1.24 20241115 14470 -32.41 20231212 9660 1.24 20241115 1.34 N 023900 500 63 억 85339 N N 0 N 00 N
10 20241122 160340 57 100.00 KOSDAQ 음식.담배 N N N N N 9800 -50 5 -0.51 136069770 13894 94.27 9900 9900 9760 12800 6900 9850 9793.41 0.67 0 1081 10023 9936 9853 9766 9683 9980 9810 63 2950 500 7480 10 1 12600000 1235 14.58 0.80 12 0.11 672.00 12319.00 14470 20231212 -32.27 9660 20241115 1.45 14420 -32.04 20240611 9660 1.45 20241115 14470 -32.27 20231212 9660 1.45 20241115 1.30 N 023900 500 63 억 84259 N N 0 N 00 N
11 20241122 150339 57 100.00 KOSDAQ 음식.담배 N N N N N 9800 -50 5 -0.51 127003900 12969 88.00 9900 9900 9760 12800 6900 9850 9792.88 0.67 0 1081 10023 9936 9853 9766 9683 9980 9810 63 2950 500 7480 10 1 12600000 1235 14.58 0.80 12 0.10 672.00 12319.00 14470 20231212 -32.27 9660 20241115 1.45 14420 -32.04 20240611 9660 1.45 20241115 14470 -32.27 20231212 9660 1.45 20241115 1.30 N 023900 500 63 억 84259 N N 0 N 00 N
12 20241122 140343 57 100.00 KOSDAQ 음식.담배 N N N N N 9810 -40 5 -0.41 125493650 12815 86.95 9900 9900 9760 12800 6900 9850 9792.72 0.67 0 1081 10023 9936 9853 9766 9683 9980 9810 63 2950 500 7480 10 1 12600000 1236 14.60 0.80 12 0.10 672.00 12319.00 14470 20231212 -32.20 9660 20241115 1.55 14420 -31.97 20240611 9660 1.55 20241115 14470 -32.20 20231212 9660 1.55 20241115 1.30 N 023900 500 63 억 84259 N N 0 N 00 N