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
194700/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
20241125,160953,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7630,0,3,0.00,591627190,77675,155.11,7630,7740,7570,9910,5350,7630,7616.70,2.59,0,-5456,7876,7752,7646,7522,7416,7815,7585,94,2280,500,5640,10,1,18754848,1431,6.49,0.71,12,0.41,1175.00,10676.00,13450,20231211,-43.27,7300,20241114,4.52,13230,-42.33,20240110,7300,4.52,20241114,13450,-43.27,20231211,7300,4.52,20241114,2.56,N,194700,500,93 억,,486606,N,N,0,N,00,N
20241125,151013,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7620,-10,5,-0.13,581069710,76292,152.35,7630,7740,7570,9910,5350,7630,7616.39,2.59,0,-5720,7876,7752,7646,7522,7416,7815,7585,94,2280,500,5640,10,1,18754848,1429,6.49,0.71,12,0.41,1175.00,10676.00,13450,20231211,-43.35,7300,20241114,4.38,13230,-42.40,20240110,7300,4.38,20241114,13450,-43.35,20231211,7300,4.38,20241114,2.56,N,194700,500,93 억,,486606,N,N,0,N,00,N
20241125,141010,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7620,-10,5,-0.13,507875280,66678,133.15,7630,7740,7570,9910,5350,7630,7616.83,2.59,0,-3068,7876,7752,7646,7522,7416,7815,7585,94,2280,500,5640,10,1,18754848,1429,6.49,0.71,12,0.36,1175.00,10676.00,13450,20231211,-43.35,7300,20241114,4.38,13230,-42.40,20240110,7300,4.38,20241114,13450,-43.35,20231211,7300,4.38,20241114,2.56,N,194700,500,93 억,,486606,N,N,0,N,00,N
20241125,131003,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7610,-20,5,-0.26,427838690,56172,112.17,7630,7740,7570,9910,5350,7630,7616.58,2.59,0,93,7876,7752,7646,7522,7416,7815,7585,94,2280,500,5640,10,1,18754848,1427,6.48,0.71,12,0.30,1175.00,10676.00,13450,20231211,-43.42,7300,20241114,4.25,13230,-42.48,20240110,7300,4.25,20241114,13450,-43.42,20231211,7300,4.25,20241114,2.56,N,194700,500,93 억,,486606,N,N,0,N,00,N
20241125,121014,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7620,-10,5,-0.13,333980290,43822,87.51,7630,7740,7570,9910,5350,7630,7621.29,2.59,0,2789,7876,7752,7646,7522,7416,7815,7585,94,2280,500,5640,10,1,18754848,1429,6.49,0.71,12,0.23,1175.00,10676.00,13450,20231211,-43.35,7300,20241114,4.38,13230,-42.40,20240110,7300,4.38,20241114,13450,-43.35,20231211,7300,4.38,20241114,2.56,N,194700,500,93 억,,486606,N,N,0,N,00,N
20241125,111008,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7650,20,2,0.26,298968340,39239,78.36,7630,7740,7570,9910,5350,7630,7619.16,2.59,0,3144,7876,7752,7646,7522,7416,7815,7585,94,2280,500,5640,10,1,18754848,1435,6.51,0.72,12,0.21,1175.00,10676.00,13450,20231211,-43.12,7300,20241114,4.79,13230,-42.18,20240110,7300,4.79,20241114,13450,-43.12,20231211,7300,4.79,20241114,2.56,N,194700,500,93 억,,486606,N,N,0,N,00,N
20241125,100956,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7660,30,2,0.39,243714890,31994,63.89,7630,7740,7570,9910,5350,7630,7617.52,2.59,0,2343,7876,7752,7646,7522,7416,7815,7585,94,2280,500,5640,10,1,18754848,1437,6.52,0.72,12,0.17,1175.00,10676.00,13450,20231211,-43.05,7300,20241114,4.93,13230,-42.10,20240110,7300,4.93,20241114,13450,-43.05,20231211,7300,4.93,20241114,2.56,N,194700,500,93 억,,486606,N,N,0,N,00,N
20241125,090957,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7640,10,2,0.13,102329490,13413,26.78,7630,7740,7600,9910,5350,7630,7629.13,2.59,0,5786,7876,7752,7646,7522,7416,7815,7585,94,2280,500,5640,10,1,18754848,1433,6.50,0.72,12,0.07,1175.00,10676.00,13450,20231211,-43.20,7300,20241114,4.66,13230,-42.25,20240110,7300,4.66,20241114,13450,-43.20,20231211,7300,4.66,20241114,2.56,N,194700,500,93 억,,486606,N,N,0,N,00,N
20241122,160902,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7630,90,2,1.19,382288880,50055,77.29,7540,7770,7540,9800,5280,7540,7637.49,2.64,0,-9377,7773,7656,7563,7446,7353,7610,7400,94,2260,500,5570,10,1,18754848,1431,6.49,0.71,12,0.27,1175.00,10676.00,13450,20231211,-43.27,7300,20241114,4.52,13230,-42.33,20240110,7300,4.52,20241114,13450,-43.27,20231211,7300,4.52,20241114,2.48,N,194700,500,93 억,,495767,N,N,0,N,00,N
20241122,150916,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7620,80,2,1.06,369354410,48359,74.67,7540,7770,7540,9800,5280,7540,7637.76,2.64,0,-8701,7773,7656,7563,7446,7353,7610,7400,94,2260,500,5570,10,1,18754848,1429,6.49,0.71,12,0.26,1175.00,10676.00,13450,20231211,-43.35,7300,20241114,4.38,13230,-42.40,20240110,7300,4.38,20241114,13450,-43.35,20231211,7300,4.38,20241114,2.48,N,194700,500,93 억,,495767,N,N,0,N,00,N
20241122,140917,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7590,50,2,0.66,326603690,42738,65.99,7540,7770,7540,9800,5280,7540,7642.00,2.64,0,-6673,7773,7656,7563,7446,7353,7610,7400,94,2260,500,5570,10,1,18754848,1423,6.46,0.71,12,0.23,1175.00,10676.00,13450,20231211,-43.57,7300,20241114,3.97,13230,-42.63,20240110,7300,3.97,20241114,13450,-43.57,20231211,7300,3.97,20241114,2.48,N,194700,500,93 억,,495767,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 160953 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7630 0 3 0.00 591627190 77675 155.11 7630 7740 7570 9910 5350 7630 7616.70 2.59 0 -5456 7876 7752 7646 7522 7416 7815 7585 94 2280 500 5640 10 1 18754848 1431 6.49 0.71 12 0.41 1175.00 10676.00 13450 20231211 -43.27 7300 20241114 4.52 13230 -42.33 20240110 7300 4.52 20241114 13450 -43.27 20231211 7300 4.52 20241114 2.56 N 194700 500 93 억 486606 N N 0 N 00 N
3 20241125 151013 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7620 -10 5 -0.13 581069710 76292 152.35 7630 7740 7570 9910 5350 7630 7616.39 2.59 0 -5720 7876 7752 7646 7522 7416 7815 7585 94 2280 500 5640 10 1 18754848 1429 6.49 0.71 12 0.41 1175.00 10676.00 13450 20231211 -43.35 7300 20241114 4.38 13230 -42.40 20240110 7300 4.38 20241114 13450 -43.35 20231211 7300 4.38 20241114 2.56 N 194700 500 93 억 486606 N N 0 N 00 N
4 20241125 141010 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7620 -10 5 -0.13 507875280 66678 133.15 7630 7740 7570 9910 5350 7630 7616.83 2.59 0 -3068 7876 7752 7646 7522 7416 7815 7585 94 2280 500 5640 10 1 18754848 1429 6.49 0.71 12 0.36 1175.00 10676.00 13450 20231211 -43.35 7300 20241114 4.38 13230 -42.40 20240110 7300 4.38 20241114 13450 -43.35 20231211 7300 4.38 20241114 2.56 N 194700 500 93 억 486606 N N 0 N 00 N
5 20241125 131003 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7610 -20 5 -0.26 427838690 56172 112.17 7630 7740 7570 9910 5350 7630 7616.58 2.59 0 93 7876 7752 7646 7522 7416 7815 7585 94 2280 500 5640 10 1 18754848 1427 6.48 0.71 12 0.30 1175.00 10676.00 13450 20231211 -43.42 7300 20241114 4.25 13230 -42.48 20240110 7300 4.25 20241114 13450 -43.42 20231211 7300 4.25 20241114 2.56 N 194700 500 93 억 486606 N N 0 N 00 N
6 20241125 121014 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7620 -10 5 -0.13 333980290 43822 87.51 7630 7740 7570 9910 5350 7630 7621.29 2.59 0 2789 7876 7752 7646 7522 7416 7815 7585 94 2280 500 5640 10 1 18754848 1429 6.49 0.71 12 0.23 1175.00 10676.00 13450 20231211 -43.35 7300 20241114 4.38 13230 -42.40 20240110 7300 4.38 20241114 13450 -43.35 20231211 7300 4.38 20241114 2.56 N 194700 500 93 억 486606 N N 0 N 00 N
7 20241125 111008 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7650 20 2 0.26 298968340 39239 78.36 7630 7740 7570 9910 5350 7630 7619.16 2.59 0 3144 7876 7752 7646 7522 7416 7815 7585 94 2280 500 5640 10 1 18754848 1435 6.51 0.72 12 0.21 1175.00 10676.00 13450 20231211 -43.12 7300 20241114 4.79 13230 -42.18 20240110 7300 4.79 20241114 13450 -43.12 20231211 7300 4.79 20241114 2.56 N 194700 500 93 억 486606 N N 0 N 00 N
8 20241125 100956 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7660 30 2 0.39 243714890 31994 63.89 7630 7740 7570 9910 5350 7630 7617.52 2.59 0 2343 7876 7752 7646 7522 7416 7815 7585 94 2280 500 5640 10 1 18754848 1437 6.52 0.72 12 0.17 1175.00 10676.00 13450 20231211 -43.05 7300 20241114 4.93 13230 -42.10 20240110 7300 4.93 20241114 13450 -43.05 20231211 7300 4.93 20241114 2.56 N 194700 500 93 억 486606 N N 0 N 00 N
9 20241125 090957 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7640 10 2 0.13 102329490 13413 26.78 7630 7740 7600 9910 5350 7630 7629.13 2.59 0 5786 7876 7752 7646 7522 7416 7815 7585 94 2280 500 5640 10 1 18754848 1433 6.50 0.72 12 0.07 1175.00 10676.00 13450 20231211 -43.20 7300 20241114 4.66 13230 -42.25 20240110 7300 4.66 20241114 13450 -43.20 20231211 7300 4.66 20241114 2.56 N 194700 500 93 억 486606 N N 0 N 00 N
10 20241122 160902 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7630 90 2 1.19 382288880 50055 77.29 7540 7770 7540 9800 5280 7540 7637.49 2.64 0 -9377 7773 7656 7563 7446 7353 7610 7400 94 2260 500 5570 10 1 18754848 1431 6.49 0.71 12 0.27 1175.00 10676.00 13450 20231211 -43.27 7300 20241114 4.52 13230 -42.33 20240110 7300 4.52 20241114 13450 -43.27 20231211 7300 4.52 20241114 2.48 N 194700 500 93 억 495767 N N 0 N 00 N
11 20241122 150916 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7620 80 2 1.06 369354410 48359 74.67 7540 7770 7540 9800 5280 7540 7637.76 2.64 0 -8701 7773 7656 7563 7446 7353 7610 7400 94 2260 500 5570 10 1 18754848 1429 6.49 0.71 12 0.26 1175.00 10676.00 13450 20231211 -43.35 7300 20241114 4.38 13230 -42.40 20240110 7300 4.38 20241114 13450 -43.35 20231211 7300 4.38 20241114 2.48 N 194700 500 93 억 495767 N N 0 N 00 N
12 20241122 140917 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7590 50 2 0.66 326603690 42738 65.99 7540 7770 7540 9800 5280 7540 7642.00 2.64 0 -6673 7773 7656 7563 7446 7353 7610 7400 94 2260 500 5570 10 1 18754848 1423 6.46 0.71 12 0.23 1175.00 10676.00 13450 20231211 -43.57 7300 20241114 3.97 13230 -42.63 20240110 7300 3.97 20241114 13450 -43.57 20231211 7300 3.97 20241114 2.48 N 194700 500 93 억 495767 N N 0 N 00 N