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
009780/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
20241118,160236,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5630,10,2,0.18,4443906210,773860,24.88,5650,5930,5580,7300,3940,5620,5743.64,1.95,0,46709,6353,5986,5623,5256,4893,6170,5440,88,1680,500,3590,10,1,17600000,991,5.37,0.66,12,4.40,1049.00,8543.00,7960,20240617,-29.27,4850,20240805,16.08,7960,-29.27,20240617,4850,16.08,20240805,7960,-29.27,20240617,4850,16.08,20240805,2.88,N,009780,500,88 억,,342913,N,N,0,N,00,N
20241118,150237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5620,0,3,0.00,4289433240,746354,24.00,5650,5930,5580,7300,3940,5620,5748.10,1.95,0,46650,6353,5986,5623,5256,4893,6170,5440,88,1680,500,3590,10,1,17600000,989,5.36,0.66,12,4.24,1049.00,8543.00,7960,20240617,-29.40,4850,20240805,15.88,7960,-29.40,20240617,4850,15.88,20240805,7960,-29.40,20240617,4850,15.88,20240805,2.88,N,009780,500,88 억,,342913,N,N,0,N,00,N
20241118,140237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5630,10,2,0.18,4081719370,709319,22.81,5650,5930,5590,7300,3940,5620,5755.44,1.95,0,50720,6353,5986,5623,5256,4893,6170,5440,88,1680,500,3590,10,1,17600000,991,5.37,0.66,12,4.03,1049.00,8543.00,7960,20240617,-29.27,4850,20240805,16.08,7960,-29.27,20240617,4850,16.08,20240805,7960,-29.27,20240617,4850,16.08,20240805,2.88,N,009780,500,88 억,,342913,N,N,0,N,00,N
20241118,130237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5650,30,2,0.53,3873516730,672288,21.62,5650,5930,5620,7300,3940,5620,5762.83,1.95,0,50381,6353,5986,5623,5256,4893,6170,5440,88,1680,500,3590,10,1,17600000,994,5.39,0.66,12,3.82,1049.00,8543.00,7960,20240617,-29.02,4850,20240805,16.49,7960,-29.02,20240617,4850,16.49,20240805,7960,-29.02,20240617,4850,16.49,20240805,2.88,N,009780,500,88 억,,342913,N,N,0,N,00,N
20241118,120238,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5700,80,2,1.42,3642965530,631504,20.31,5650,5930,5650,7300,3940,5620,5769.98,1.95,0,57440,6353,5986,5623,5256,4893,6170,5440,88,1680,500,3590,10,1,17600000,1003,5.43,0.67,12,3.59,1049.00,8543.00,7960,20240617,-28.39,4850,20240805,17.53,7960,-28.39,20240617,4850,17.53,20240805,7960,-28.39,20240617,4850,17.53,20240805,2.88,N,009780,500,88 억,,342913,N,N,0,N,00,N
20241118,110238,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5730,110,2,1.96,3447805750,597390,19.21,5650,5930,5650,7300,3940,5620,5772.81,1.95,0,61792,6353,5986,5623,5256,4893,6170,5440,88,1680,500,3590,10,1,17600000,1008,5.46,0.67,12,3.39,1049.00,8543.00,7960,20240617,-28.02,4850,20240805,18.14,7960,-28.02,20240617,4850,18.14,20240805,7960,-28.02,20240617,4850,18.14,20240805,2.88,N,009780,500,88 억,,342913,N,N,0,N,00,N
20241118,100238,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5770,150,2,2.67,3015101200,521636,16.77,5650,5930,5650,7300,3940,5620,5781.74,1.95,0,46681,6353,5986,5623,5256,4893,6170,5440,88,1680,500,3590,10,1,17600000,1016,5.50,0.68,12,2.96,1049.00,8543.00,7960,20240617,-27.51,4850,20240805,18.97,7960,-27.51,20240617,4850,18.97,20240805,7960,-27.51,20240617,4850,18.97,20240805,2.88,N,009780,500,88 억,,342913,N,N,0,N,00,N
20241118,090234,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5730,110,2,1.96,808491130,142473,4.58,5650,5750,5650,7300,3940,5620,5676.83,1.95,0,3255,6353,5986,5623,5256,4893,6170,5440,88,1680,500,3590,10,1,17600000,1008,5.46,0.67,12,0.81,1049.00,8543.00,7960,20240617,-28.02,4850,20240805,18.14,7960,-28.02,20240617,4850,18.14,20240805,7960,-28.02,20240617,4850,18.14,20240805,2.88,N,009780,500,88 억,,342913,N,N,0,N,00,N
20241115,160241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5620,400,2,7.66,17558430810,3097470,1757.56,5260,5990,5260,6780,3660,5220,5668.68,1.71,0,41488,5433,5326,5263,5156,5093,5295,5125,88,1560,500,3340,10,1,17600000,989,5.36,0.66,12,17.60,1049.00,8543.00,7960,20240617,-29.40,4850,20240805,15.88,7960,-29.40,20240617,4850,15.88,20240805,7960,-29.40,20240617,4850,15.88,20240805,2.83,N,009780,500,88 억,,301504,N,N,0,N,00,N
20241115,150247,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5570,350,2,6.70,17077727510,3011676,1708.88,5260,5990,5260,6780,3660,5220,5670.51,1.71,0,31862,5433,5326,5263,5156,5093,5295,5125,88,1560,500,3340,10,1,17600000,980,5.31,0.65,12,17.11,1049.00,8543.00,7960,20240617,-30.03,4850,20240805,14.85,7960,-30.03,20240617,4850,14.85,20240805,7960,-30.03,20240617,4850,14.85,20240805,2.83,N,009780,500,88 억,,301504,N,N,0,N,00,N
20241115,140245,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5520,300,2,5.75,16389427610,2888071,1638.74,5260,5990,5260,6780,3660,5220,5674.87,1.71,0,-3532,5433,5326,5263,5156,5093,5295,5125,88,1560,500,3340,10,1,17600000,972,5.26,0.65,12,16.41,1049.00,8543.00,7960,20240617,-30.65,4850,20240805,13.81,7960,-30.65,20240617,4850,13.81,20240805,7960,-30.65,20240617,4850,13.81,20240805,2.83,N,009780,500,88 억,,301504,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 160236 57 100.00 KOSDAQ 음식.담배 N N N N N 5630 10 2 0.18 4443906210 773860 24.88 5650 5930 5580 7300 3940 5620 5743.64 1.95 0 46709 6353 5986 5623 5256 4893 6170 5440 88 1680 500 3590 10 1 17600000 991 5.37 0.66 12 4.40 1049.00 8543.00 7960 20240617 -29.27 4850 20240805 16.08 7960 -29.27 20240617 4850 16.08 20240805 7960 -29.27 20240617 4850 16.08 20240805 2.88 N 009780 500 88 억 342913 N N 0 N 00 N
3 20241118 150237 57 100.00 KOSDAQ 음식.담배 N N N N N 5620 0 3 0.00 4289433240 746354 24.00 5650 5930 5580 7300 3940 5620 5748.10 1.95 0 46650 6353 5986 5623 5256 4893 6170 5440 88 1680 500 3590 10 1 17600000 989 5.36 0.66 12 4.24 1049.00 8543.00 7960 20240617 -29.40 4850 20240805 15.88 7960 -29.40 20240617 4850 15.88 20240805 7960 -29.40 20240617 4850 15.88 20240805 2.88 N 009780 500 88 억 342913 N N 0 N 00 N
4 20241118 140237 57 100.00 KOSDAQ 음식.담배 N N N N N 5630 10 2 0.18 4081719370 709319 22.81 5650 5930 5590 7300 3940 5620 5755.44 1.95 0 50720 6353 5986 5623 5256 4893 6170 5440 88 1680 500 3590 10 1 17600000 991 5.37 0.66 12 4.03 1049.00 8543.00 7960 20240617 -29.27 4850 20240805 16.08 7960 -29.27 20240617 4850 16.08 20240805 7960 -29.27 20240617 4850 16.08 20240805 2.88 N 009780 500 88 억 342913 N N 0 N 00 N
5 20241118 130237 57 100.00 KOSDAQ 음식.담배 N N N N N 5650 30 2 0.53 3873516730 672288 21.62 5650 5930 5620 7300 3940 5620 5762.83 1.95 0 50381 6353 5986 5623 5256 4893 6170 5440 88 1680 500 3590 10 1 17600000 994 5.39 0.66 12 3.82 1049.00 8543.00 7960 20240617 -29.02 4850 20240805 16.49 7960 -29.02 20240617 4850 16.49 20240805 7960 -29.02 20240617 4850 16.49 20240805 2.88 N 009780 500 88 억 342913 N N 0 N 00 N
6 20241118 120238 57 100.00 KOSDAQ 음식.담배 N N N N N 5700 80 2 1.42 3642965530 631504 20.31 5650 5930 5650 7300 3940 5620 5769.98 1.95 0 57440 6353 5986 5623 5256 4893 6170 5440 88 1680 500 3590 10 1 17600000 1003 5.43 0.67 12 3.59 1049.00 8543.00 7960 20240617 -28.39 4850 20240805 17.53 7960 -28.39 20240617 4850 17.53 20240805 7960 -28.39 20240617 4850 17.53 20240805 2.88 N 009780 500 88 억 342913 N N 0 N 00 N
7 20241118 110238 57 100.00 KOSDAQ 음식.담배 N N N N N 5730 110 2 1.96 3447805750 597390 19.21 5650 5930 5650 7300 3940 5620 5772.81 1.95 0 61792 6353 5986 5623 5256 4893 6170 5440 88 1680 500 3590 10 1 17600000 1008 5.46 0.67 12 3.39 1049.00 8543.00 7960 20240617 -28.02 4850 20240805 18.14 7960 -28.02 20240617 4850 18.14 20240805 7960 -28.02 20240617 4850 18.14 20240805 2.88 N 009780 500 88 억 342913 N N 0 N 00 N
8 20241118 100238 57 100.00 KOSDAQ 음식.담배 N N N N N 5770 150 2 2.67 3015101200 521636 16.77 5650 5930 5650 7300 3940 5620 5781.74 1.95 0 46681 6353 5986 5623 5256 4893 6170 5440 88 1680 500 3590 10 1 17600000 1016 5.50 0.68 12 2.96 1049.00 8543.00 7960 20240617 -27.51 4850 20240805 18.97 7960 -27.51 20240617 4850 18.97 20240805 7960 -27.51 20240617 4850 18.97 20240805 2.88 N 009780 500 88 억 342913 N N 0 N 00 N
9 20241118 090234 57 100.00 KOSDAQ 음식.담배 N N N N N 5730 110 2 1.96 808491130 142473 4.58 5650 5750 5650 7300 3940 5620 5676.83 1.95 0 3255 6353 5986 5623 5256 4893 6170 5440 88 1680 500 3590 10 1 17600000 1008 5.46 0.67 12 0.81 1049.00 8543.00 7960 20240617 -28.02 4850 20240805 18.14 7960 -28.02 20240617 4850 18.14 20240805 7960 -28.02 20240617 4850 18.14 20240805 2.88 N 009780 500 88 억 342913 N N 0 N 00 N
10 20241115 160241 57 100.00 KOSDAQ 음식.담배 N N N N N 5620 400 2 7.66 17558430810 3097470 1757.56 5260 5990 5260 6780 3660 5220 5668.68 1.71 0 41488 5433 5326 5263 5156 5093 5295 5125 88 1560 500 3340 10 1 17600000 989 5.36 0.66 12 17.60 1049.00 8543.00 7960 20240617 -29.40 4850 20240805 15.88 7960 -29.40 20240617 4850 15.88 20240805 7960 -29.40 20240617 4850 15.88 20240805 2.83 N 009780 500 88 억 301504 N N 0 N 00 N
11 20241115 150247 57 100.00 KOSDAQ 음식.담배 N N N N N 5570 350 2 6.70 17077727510 3011676 1708.88 5260 5990 5260 6780 3660 5220 5670.51 1.71 0 31862 5433 5326 5263 5156 5093 5295 5125 88 1560 500 3340 10 1 17600000 980 5.31 0.65 12 17.11 1049.00 8543.00 7960 20240617 -30.03 4850 20240805 14.85 7960 -30.03 20240617 4850 14.85 20240805 7960 -30.03 20240617 4850 14.85 20240805 2.83 N 009780 500 88 억 301504 N N 0 N 00 N
12 20241115 140245 57 100.00 KOSDAQ 음식.담배 N N N N N 5520 300 2 5.75 16389427610 2888071 1638.74 5260 5990 5260 6780 3660 5220 5674.87 1.71 0 -3532 5433 5326 5263 5156 5093 5295 5125 88 1560 500 3340 10 1 17600000 972 5.26 0.65 12 16.41 1049.00 8543.00 7960 20240617 -30.65 4850 20240805 13.81 7960 -30.65 20240617 4850 13.81 20240805 7960 -30.65 20240617 4850 13.81 20240805 2.83 N 009780 500 88 억 301504 N N 0 N 00 N