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
025880/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
20241118,160341,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3045,135,2,4.64,333009640,112032,184.07,2910,3105,2875,3780,2040,2910,2972.43,10.84,0,-5131,2990,2950,2875,2835,2760,2970,2855,84,870,500,2150,5,1,16715858,509,7.67,0.76,12,0.67,397.00,4031.00,3350,20241015,-9.10,2120,20240805,43.63,3350,-9.10,20241015,2120,43.63,20240805,3350,-9.10,20241015,2120,43.63,20240805,4.11,N,025880,500,83 억,,1812310,N,N,0,N,00,N
20241118,150343,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3035,125,2,4.30,250205425,85087,139.80,2910,3035,2875,3780,2040,2910,2940.58,10.84,0,-252,2990,2950,2875,2835,2760,2970,2855,84,870,500,2150,5,1,16715858,507,7.64,0.75,12,0.51,397.00,4031.00,3350,20241015,-9.40,2120,20240805,43.16,3350,-9.40,20241015,2120,43.16,20240805,3350,-9.40,20241015,2120,43.16,20240805,4.11,N,025880,500,83 억,,1812310,N,N,0,N,00,N
20241118,140344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,30,2,1.03,198590080,67833,111.45,2910,2995,2875,3780,2040,2910,2927.63,10.84,0,-380,2990,2950,2875,2835,2760,2970,2855,84,870,500,2150,5,1,16715858,491,7.41,0.73,12,0.41,397.00,4031.00,3350,20241015,-12.24,2120,20240805,38.68,3350,-12.24,20241015,2120,38.68,20240805,3350,-12.24,20241015,2120,38.68,20240805,4.11,N,025880,500,83 억,,1812310,N,N,0,N,00,N
20241118,130342,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,30,2,1.03,184081400,62879,103.31,2910,2995,2875,3780,2040,2910,2927.55,10.84,0,-3834,2990,2950,2875,2835,2760,2970,2855,84,870,500,2150,5,1,16715858,491,7.41,0.73,12,0.38,397.00,4031.00,3350,20241015,-12.24,2120,20240805,38.68,3350,-12.24,20241015,2120,38.68,20240805,3350,-12.24,20241015,2120,38.68,20240805,4.11,N,025880,500,83 억,,1812310,N,N,0,N,00,N
20241118,120344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2880,-30,5,-1.03,158758910,54180,89.02,2910,2995,2880,3780,2040,2910,2930.21,10.84,0,-6229,2990,2950,2875,2835,2760,2970,2855,84,870,500,2150,5,1,16715858,481,7.25,0.71,12,0.32,397.00,4031.00,3350,20241015,-14.03,2120,20240805,35.85,3350,-14.03,20241015,2120,35.85,20240805,3350,-14.03,20241015,2120,35.85,20240805,4.11,N,025880,500,83 억,,1812310,N,N,0,N,00,N
20241118,110344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2910,0,3,0.00,127829975,43502,71.47,2910,2995,2905,3780,2040,2910,2938.49,10.84,0,-6101,2990,2950,2875,2835,2760,2970,2855,84,870,500,2150,5,1,16715858,486,7.33,0.72,12,0.26,397.00,4031.00,3350,20241015,-13.13,2120,20240805,37.26,3350,-13.13,20241015,2120,37.26,20240805,3350,-13.13,20241015,2120,37.26,20240805,4.11,N,025880,500,83 억,,1812310,N,N,0,N,00,N
20241118,100343,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,45,2,1.55,90142085,30617,50.30,2910,2995,2910,3780,2040,2910,2944.18,10.84,0,-3434,2990,2950,2875,2835,2760,2970,2855,84,870,500,2150,5,1,16715858,494,7.44,0.73,12,0.18,397.00,4031.00,3350,20241015,-11.79,2120,20240805,39.39,3350,-11.79,20241015,2120,39.39,20240805,3350,-11.79,20241015,2120,39.39,20240805,4.11,N,025880,500,83 억,,1812310,N,N,0,N,00,N
20241118,090339,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2915,5,2,0.17,24703375,8488,13.95,2910,2930,2910,3780,2040,2910,2910.39,10.84,0,2620,2990,2950,2875,2835,2760,2970,2855,84,870,500,2150,5,1,16715858,487,7.34,0.72,12,0.05,397.00,4031.00,3350,20241015,-12.99,2120,20240805,37.50,3350,-12.99,20241015,2120,37.50,20240805,3350,-12.99,20241015,2120,37.50,20240805,4.11,N,025880,500,83 억,,1812310,N,N,0,N,00,N
20241115,160350,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2910,10,2,0.34,173542850,60680,100.80,2900,2915,2800,3770,2030,2900,2859.78,10.76,0,15134,3013,2956,2873,2816,2733,2985,2845,84,870,500,2140,5,1,16715858,486,7.33,0.72,12,0.36,397.00,4031.00,3350,20241015,-13.13,2120,20240805,37.26,3350,-13.13,20241015,2120,37.26,20240805,3350,-13.13,20241015,2120,37.26,20240805,4.16,N,025880,500,83 억,,1798208,N,N,0,N,00,N
20241115,150359,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,-10,5,-0.34,143200275,50138,83.28,2900,2915,2800,3770,2030,2900,2856.12,10.76,0,12128,3013,2956,2873,2816,2733,2985,2845,84,870,500,2140,5,1,16715858,483,7.28,0.72,12,0.30,397.00,4031.00,3350,20241015,-13.73,2120,20240805,36.32,3350,-13.73,20241015,2120,36.32,20240805,3350,-13.73,20241015,2120,36.32,20240805,4.16,N,025880,500,83 억,,1798208,N,N,0,N,00,N
20241115,140356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,-10,5,-0.34,130595715,45761,76.01,2900,2910,2800,3770,2030,2900,2853.86,10.76,0,10867,3013,2956,2873,2816,2733,2985,2845,84,870,500,2140,5,1,16715858,483,7.28,0.72,12,0.27,397.00,4031.00,3350,20241015,-13.73,2120,20240805,36.32,3350,-13.73,20241015,2120,36.32,20240805,3350,-13.73,20241015,2120,36.32,20240805,4.16,N,025880,500,83 억,,1798208,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 160341 57 100.00 KOSDAQ 음식.담배 N N N N N 3045 135 2 4.64 333009640 112032 184.07 2910 3105 2875 3780 2040 2910 2972.43 10.84 0 -5131 2990 2950 2875 2835 2760 2970 2855 84 870 500 2150 5 1 16715858 509 7.67 0.76 12 0.67 397.00 4031.00 3350 20241015 -9.10 2120 20240805 43.63 3350 -9.10 20241015 2120 43.63 20240805 3350 -9.10 20241015 2120 43.63 20240805 4.11 N 025880 500 83 억 1812310 N N 0 N 00 N
3 20241118 150343 57 100.00 KOSDAQ 음식.담배 N N N N N 3035 125 2 4.30 250205425 85087 139.80 2910 3035 2875 3780 2040 2910 2940.58 10.84 0 -252 2990 2950 2875 2835 2760 2970 2855 84 870 500 2150 5 1 16715858 507 7.64 0.75 12 0.51 397.00 4031.00 3350 20241015 -9.40 2120 20240805 43.16 3350 -9.40 20241015 2120 43.16 20240805 3350 -9.40 20241015 2120 43.16 20240805 4.11 N 025880 500 83 억 1812310 N N 0 N 00 N
4 20241118 140344 57 100.00 KOSDAQ 음식.담배 N N N N N 2940 30 2 1.03 198590080 67833 111.45 2910 2995 2875 3780 2040 2910 2927.63 10.84 0 -380 2990 2950 2875 2835 2760 2970 2855 84 870 500 2150 5 1 16715858 491 7.41 0.73 12 0.41 397.00 4031.00 3350 20241015 -12.24 2120 20240805 38.68 3350 -12.24 20241015 2120 38.68 20240805 3350 -12.24 20241015 2120 38.68 20240805 4.11 N 025880 500 83 억 1812310 N N 0 N 00 N
5 20241118 130342 57 100.00 KOSDAQ 음식.담배 N N N N N 2940 30 2 1.03 184081400 62879 103.31 2910 2995 2875 3780 2040 2910 2927.55 10.84 0 -3834 2990 2950 2875 2835 2760 2970 2855 84 870 500 2150 5 1 16715858 491 7.41 0.73 12 0.38 397.00 4031.00 3350 20241015 -12.24 2120 20240805 38.68 3350 -12.24 20241015 2120 38.68 20240805 3350 -12.24 20241015 2120 38.68 20240805 4.11 N 025880 500 83 억 1812310 N N 0 N 00 N
6 20241118 120344 57 100.00 KOSDAQ 음식.담배 N N N N N 2880 -30 5 -1.03 158758910 54180 89.02 2910 2995 2880 3780 2040 2910 2930.21 10.84 0 -6229 2990 2950 2875 2835 2760 2970 2855 84 870 500 2150 5 1 16715858 481 7.25 0.71 12 0.32 397.00 4031.00 3350 20241015 -14.03 2120 20240805 35.85 3350 -14.03 20241015 2120 35.85 20240805 3350 -14.03 20241015 2120 35.85 20240805 4.11 N 025880 500 83 억 1812310 N N 0 N 00 N
7 20241118 110344 57 100.00 KOSDAQ 음식.담배 N N N N N 2910 0 3 0.00 127829975 43502 71.47 2910 2995 2905 3780 2040 2910 2938.49 10.84 0 -6101 2990 2950 2875 2835 2760 2970 2855 84 870 500 2150 5 1 16715858 486 7.33 0.72 12 0.26 397.00 4031.00 3350 20241015 -13.13 2120 20240805 37.26 3350 -13.13 20241015 2120 37.26 20240805 3350 -13.13 20241015 2120 37.26 20240805 4.11 N 025880 500 83 억 1812310 N N 0 N 00 N
8 20241118 100343 57 100.00 KOSDAQ 음식.담배 N N N N N 2955 45 2 1.55 90142085 30617 50.30 2910 2995 2910 3780 2040 2910 2944.18 10.84 0 -3434 2990 2950 2875 2835 2760 2970 2855 84 870 500 2150 5 1 16715858 494 7.44 0.73 12 0.18 397.00 4031.00 3350 20241015 -11.79 2120 20240805 39.39 3350 -11.79 20241015 2120 39.39 20240805 3350 -11.79 20241015 2120 39.39 20240805 4.11 N 025880 500 83 억 1812310 N N 0 N 00 N
9 20241118 090339 57 100.00 KOSDAQ 음식.담배 N N N N N 2915 5 2 0.17 24703375 8488 13.95 2910 2930 2910 3780 2040 2910 2910.39 10.84 0 2620 2990 2950 2875 2835 2760 2970 2855 84 870 500 2150 5 1 16715858 487 7.34 0.72 12 0.05 397.00 4031.00 3350 20241015 -12.99 2120 20240805 37.50 3350 -12.99 20241015 2120 37.50 20240805 3350 -12.99 20241015 2120 37.50 20240805 4.11 N 025880 500 83 억 1812310 N N 0 N 00 N
10 20241115 160350 57 100.00 KOSDAQ 음식.담배 N N N N N 2910 10 2 0.34 173542850 60680 100.80 2900 2915 2800 3770 2030 2900 2859.78 10.76 0 15134 3013 2956 2873 2816 2733 2985 2845 84 870 500 2140 5 1 16715858 486 7.33 0.72 12 0.36 397.00 4031.00 3350 20241015 -13.13 2120 20240805 37.26 3350 -13.13 20241015 2120 37.26 20240805 3350 -13.13 20241015 2120 37.26 20240805 4.16 N 025880 500 83 억 1798208 N N 0 N 00 N
11 20241115 150359 57 100.00 KOSDAQ 음식.담배 N N N N N 2890 -10 5 -0.34 143200275 50138 83.28 2900 2915 2800 3770 2030 2900 2856.12 10.76 0 12128 3013 2956 2873 2816 2733 2985 2845 84 870 500 2140 5 1 16715858 483 7.28 0.72 12 0.30 397.00 4031.00 3350 20241015 -13.73 2120 20240805 36.32 3350 -13.73 20241015 2120 36.32 20240805 3350 -13.73 20241015 2120 36.32 20240805 4.16 N 025880 500 83 억 1798208 N N 0 N 00 N
12 20241115 140356 57 100.00 KOSDAQ 음식.담배 N N N N N 2890 -10 5 -0.34 130595715 45761 76.01 2900 2910 2800 3770 2030 2900 2853.86 10.76 0 10867 3013 2956 2873 2816 2733 2985 2845 84 870 500 2140 5 1 16715858 483 7.28 0.72 12 0.27 397.00 4031.00 3350 20241015 -13.73 2120 20240805 36.32 3350 -13.73 20241015 2120 36.32 20240805 3350 -13.73 20241015 2120 36.32 20240805 4.16 N 025880 500 83 억 1798208 N N 0 N 00 N