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
016790/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
20241118,160310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N
20241118,150312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N
20241118,140312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N
20241118,130311,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N
20241118,120313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N
20241118,110313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N
20241118,100313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N
20241118,090310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N
20241115,160318,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N
20241115,150325,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N
20241115,140323,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,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 160310 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.62 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4943653 N N 0 N 00 N
3 20241118 150312 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.62 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4943653 N N 0 N 00 N
4 20241118 140312 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.62 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4943653 N N 0 N 00 N
5 20241118 130311 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.62 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4943653 N N 0 N 00 N
6 20241118 120313 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.62 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4943653 N N 0 N 00 N
7 20241118 110313 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.62 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4943653 N N 0 N 00 N
8 20241118 100313 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.62 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4943653 N N 0 N 00 N
9 20241118 090310 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.62 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4943653 N N 0 N 00 N
10 20241115 160318 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.62 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4943653 N N 0 N 00 N
11 20241115 150325 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.62 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4943653 N N 0 N 00 N
12 20241115 140323 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.62 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4943653 N N 0 N 00 N