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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002680/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
20241118,160132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,661,-58,5,-8.07,83667483,122028,59.85,716,729,661,934,504,719,685.81,0.21,0,476,755,736,716,697,677,738,699,162,215,500,510,1,1,32316799,214,-1.93,0.40,12,0.38,-343.00,1654.00,1480,20240118,-55.34,650,20241113,1.69,1480,-55.34,20240118,650,1.69,20241113,1480,-55.34,20240118,650,1.69,20241113,0.00,N,002680,500,161 억,,69006,N,N,0,N,00,N
20241118,150133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,720,1,2,0.14,33251886,46096,22.61,716,729,716,934,504,719,721.36,0.21,0,476,755,736,716,697,677,738,699,162,215,500,510,1,1,32316799,233,-2.10,0.44,12,0.14,-343.00,1654.00,1480,20240118,-51.35,650,20241113,10.77,1480,-51.35,20240118,650,10.77,20241113,1480,-51.35,20240118,650,10.77,20241113,0.00,N,002680,500,161 억,,69006,N,N,0,N,00,N
20241118,140133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,720,1,2,0.14,31930810,44259,21.71,716,729,716,934,504,719,721.45,0.21,0,476,755,736,716,697,677,738,699,162,215,500,510,1,1,32316799,233,-2.10,0.44,12,0.14,-343.00,1654.00,1480,20240118,-51.35,650,20241113,10.77,1480,-51.35,20240118,650,10.77,20241113,1480,-51.35,20240118,650,10.77,20241113,0.00,N,002680,500,161 억,,69006,N,N,0,N,00,N
20241118,130133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,719,0,3,0.00,24918832,34509,16.92,716,729,716,934,504,719,722.10,0.21,0,711,755,736,716,697,677,738,699,162,215,500,510,1,1,32316799,232,-2.10,0.43,12,0.11,-343.00,1654.00,1480,20240118,-51.42,650,20241113,10.62,1480,-51.42,20240118,650,10.62,20241113,1480,-51.42,20240118,650,10.62,20241113,0.00,N,002680,500,161 억,,69006,N,N,0,N,00,N
20241118,120133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,725,6,2,0.83,19561655,27100,13.29,716,729,716,934,504,719,721.83,0.21,0,711,755,736,716,697,677,738,699,162,215,500,510,1,1,32316799,234,-2.11,0.44,12,0.08,-343.00,1654.00,1480,20240118,-51.01,650,20241113,11.54,1480,-51.01,20240118,650,11.54,20241113,1480,-51.01,20240118,650,11.54,20241113,0.00,N,002680,500,161 억,,69006,N,N,0,N,00,N
20241118,110132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,724,5,2,0.70,13801852,19113,9.37,716,729,716,934,504,719,722.12,0.21,0,-753,755,736,716,697,677,738,699,162,215,500,510,1,1,32316799,234,-2.11,0.44,12,0.06,-343.00,1654.00,1480,20240118,-51.08,650,20241113,11.38,1480,-51.08,20240118,650,11.38,20241113,1480,-51.08,20240118,650,11.38,20241113,0.00,N,002680,500,161 억,,69006,N,N,0,N,00,N
20241118,100133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,725,6,2,0.83,9883746,13704,6.72,716,729,716,934,504,719,721.23,0.21,0,-465,755,736,716,697,677,738,699,162,215,500,510,1,1,32316799,234,-2.11,0.44,12,0.04,-343.00,1654.00,1480,20240118,-51.01,650,20241113,11.54,1480,-51.01,20240118,650,11.54,20241113,1480,-51.01,20240118,650,11.54,20241113,0.00,N,002680,500,161 억,,69006,N,N,0,N,00,N
20241118,090132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,719,0,3,0.00,1371859,1916,0.94,716,719,716,934,504,719,716.00,0.21,0,0,755,736,716,697,677,738,699,162,215,500,510,1,1,32316799,232,-2.10,0.43,12,0.01,-343.00,1654.00,1480,20240118,-51.42,650,20241113,10.62,1480,-51.42,20240118,650,10.62,20241113,1480,-51.42,20240118,650,10.62,20241113,0.00,N,002680,500,161 억,,69006,N,N,0,N,00,N
20241115,160133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,719,27,2,3.90,146811320,203901,178.88,719,735,696,899,485,692,720.01,0.15,0,22393,746,719,702,675,658,710,666,162,207,500,490,1,1,32316799,232,-2.10,0.43,12,0.63,-343.00,1654.00,1480,20240118,-51.42,650,20241113,10.62,1480,-51.42,20240118,650,10.62,20241113,1480,-51.42,20240118,650,10.62,20241113,0.00,N,002680,500,161 억,,48631,N,N,0,N,00,N
20241115,150135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,724,32,2,4.62,139339312,193457,169.72,719,735,696,899,485,692,720.26,0.15,0,25278,746,719,702,675,658,710,666,162,207,500,490,1,1,32316799,234,-2.11,0.44,12,0.60,-343.00,1654.00,1480,20240118,-51.08,650,20241113,11.38,1480,-51.08,20240118,650,11.38,20241113,1480,-51.08,20240118,650,11.38,20241113,0.00,N,002680,500,161 억,,48631,N,N,0,N,00,N
20241115,140135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,719,27,2,3.90,138500338,192295,168.70,719,735,696,899,485,692,720.25,0.15,0,25429,746,719,702,675,658,710,666,162,207,500,490,1,1,32316799,232,-2.10,0.43,12,0.60,-343.00,1654.00,1480,20240118,-51.42,650,20241113,10.62,1480,-51.42,20240118,650,10.62,20241113,1480,-51.42,20240118,650,10.62,20241113,0.00,N,002680,500,161 억,,48631,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 20241118 160132 57 100.00 KOSDAQ 음식.담배 N N N N N 661 -58 5 -8.07 83667483 122028 59.85 716 729 661 934 504 719 685.81 0.21 0 476 755 736 716 697 677 738 699 162 215 500 510 1 1 32316799 214 -1.93 0.40 12 0.38 -343.00 1654.00 1480 20240118 -55.34 650 20241113 1.69 1480 -55.34 20240118 650 1.69 20241113 1480 -55.34 20240118 650 1.69 20241113 0.00 N 002680 500 161 억 69006 N N 0 N 00 N
3 20241118 150133 57 100.00 KOSDAQ 음식.담배 N N N N N 720 1 2 0.14 33251886 46096 22.61 716 729 716 934 504 719 721.36 0.21 0 476 755 736 716 697 677 738 699 162 215 500 510 1 1 32316799 233 -2.10 0.44 12 0.14 -343.00 1654.00 1480 20240118 -51.35 650 20241113 10.77 1480 -51.35 20240118 650 10.77 20241113 1480 -51.35 20240118 650 10.77 20241113 0.00 N 002680 500 161 억 69006 N N 0 N 00 N
4 20241118 140133 57 100.00 KOSDAQ 음식.담배 N N N N N 720 1 2 0.14 31930810 44259 21.71 716 729 716 934 504 719 721.45 0.21 0 476 755 736 716 697 677 738 699 162 215 500 510 1 1 32316799 233 -2.10 0.44 12 0.14 -343.00 1654.00 1480 20240118 -51.35 650 20241113 10.77 1480 -51.35 20240118 650 10.77 20241113 1480 -51.35 20240118 650 10.77 20241113 0.00 N 002680 500 161 억 69006 N N 0 N 00 N
5 20241118 130133 57 100.00 KOSDAQ 음식.담배 N N N N N 719 0 3 0.00 24918832 34509 16.92 716 729 716 934 504 719 722.10 0.21 0 711 755 736 716 697 677 738 699 162 215 500 510 1 1 32316799 232 -2.10 0.43 12 0.11 -343.00 1654.00 1480 20240118 -51.42 650 20241113 10.62 1480 -51.42 20240118 650 10.62 20241113 1480 -51.42 20240118 650 10.62 20241113 0.00 N 002680 500 161 억 69006 N N 0 N 00 N
6 20241118 120133 57 100.00 KOSDAQ 음식.담배 N N N N N 725 6 2 0.83 19561655 27100 13.29 716 729 716 934 504 719 721.83 0.21 0 711 755 736 716 697 677 738 699 162 215 500 510 1 1 32316799 234 -2.11 0.44 12 0.08 -343.00 1654.00 1480 20240118 -51.01 650 20241113 11.54 1480 -51.01 20240118 650 11.54 20241113 1480 -51.01 20240118 650 11.54 20241113 0.00 N 002680 500 161 억 69006 N N 0 N 00 N
7 20241118 110132 57 100.00 KOSDAQ 음식.담배 N N N N N 724 5 2 0.70 13801852 19113 9.37 716 729 716 934 504 719 722.12 0.21 0 -753 755 736 716 697 677 738 699 162 215 500 510 1 1 32316799 234 -2.11 0.44 12 0.06 -343.00 1654.00 1480 20240118 -51.08 650 20241113 11.38 1480 -51.08 20240118 650 11.38 20241113 1480 -51.08 20240118 650 11.38 20241113 0.00 N 002680 500 161 억 69006 N N 0 N 00 N
8 20241118 100133 57 100.00 KOSDAQ 음식.담배 N N N N N 725 6 2 0.83 9883746 13704 6.72 716 729 716 934 504 719 721.23 0.21 0 -465 755 736 716 697 677 738 699 162 215 500 510 1 1 32316799 234 -2.11 0.44 12 0.04 -343.00 1654.00 1480 20240118 -51.01 650 20241113 11.54 1480 -51.01 20240118 650 11.54 20241113 1480 -51.01 20240118 650 11.54 20241113 0.00 N 002680 500 161 억 69006 N N 0 N 00 N
9 20241118 090132 57 100.00 KOSDAQ 음식.담배 N N N N N 719 0 3 0.00 1371859 1916 0.94 716 719 716 934 504 719 716.00 0.21 0 0 755 736 716 697 677 738 699 162 215 500 510 1 1 32316799 232 -2.10 0.43 12 0.01 -343.00 1654.00 1480 20240118 -51.42 650 20241113 10.62 1480 -51.42 20240118 650 10.62 20241113 1480 -51.42 20240118 650 10.62 20241113 0.00 N 002680 500 161 억 69006 N N 0 N 00 N
10 20241115 160133 57 100.00 KOSDAQ 음식.담배 N N N N N 719 27 2 3.90 146811320 203901 178.88 719 735 696 899 485 692 720.01 0.15 0 22393 746 719 702 675 658 710 666 162 207 500 490 1 1 32316799 232 -2.10 0.43 12 0.63 -343.00 1654.00 1480 20240118 -51.42 650 20241113 10.62 1480 -51.42 20240118 650 10.62 20241113 1480 -51.42 20240118 650 10.62 20241113 0.00 N 002680 500 161 억 48631 N N 0 N 00 N
11 20241115 150135 57 100.00 KOSDAQ 음식.담배 N N N N N 724 32 2 4.62 139339312 193457 169.72 719 735 696 899 485 692 720.26 0.15 0 25278 746 719 702 675 658 710 666 162 207 500 490 1 1 32316799 234 -2.11 0.44 12 0.60 -343.00 1654.00 1480 20240118 -51.08 650 20241113 11.38 1480 -51.08 20240118 650 11.38 20241113 1480 -51.08 20240118 650 11.38 20241113 0.00 N 002680 500 161 억 48631 N N 0 N 00 N
12 20241115 140135 57 100.00 KOSDAQ 음식.담배 N N N N N 719 27 2 3.90 138500338 192295 168.70 719 735 696 899 485 692 720.25 0.15 0 25429 746 719 702 675 658 710 666 162 207 500 490 1 1 32316799 232 -2.10 0.43 12 0.60 -343.00 1654.00 1480 20240118 -51.42 650 20241113 10.62 1480 -51.42 20240118 650 10.62 20241113 1480 -51.42 20240118 650 10.62 20241113 0.00 N 002680 500 161 억 48631 N N 0 N 00 N