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
088910/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
20241118,160641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1909,29,2,1.54,58290073,30688,99.20,1868,1913,1868,2440,1316,1880,1899.43,1.66,0,-1219,1922,1901,1865,1844,1808,1911,1854,129,560,500,1350,1,1,25831764,493,1.87,0.22,12,0.12,1023.00,8503.00,3155,20240110,-39.49,1829,20241114,4.37,3155,-39.49,20240110,1829,4.37,20241114,3155,-39.49,20240110,1829,4.37,20241114,1.85,N,088910,500,129 억,,428901,N,N,0,N,00,N
20241118,150647,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1896,16,2,0.85,51619168,27188,87.88,1868,1913,1868,2440,1316,1880,1898.60,1.66,0,-770,1922,1901,1865,1844,1808,1911,1854,129,560,500,1350,1,1,25831764,490,1.85,0.22,12,0.11,1023.00,8503.00,3155,20240110,-39.90,1829,20241114,3.66,3155,-39.90,20240110,1829,3.66,20241114,3155,-39.90,20240110,1829,3.66,20241114,1.85,N,088910,500,129 억,,428901,N,N,0,N,00,N
20241118,140650,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1894,14,2,0.74,49383923,26008,84.07,1868,1913,1868,2440,1316,1880,1898.80,1.66,0,-770,1922,1901,1865,1844,1808,1911,1854,129,560,500,1350,1,1,25831764,489,1.85,0.22,12,0.10,1023.00,8503.00,3155,20240110,-39.97,1829,20241114,3.55,3155,-39.97,20240110,1829,3.55,20241114,3155,-39.97,20240110,1829,3.55,20241114,1.85,N,088910,500,129 억,,428901,N,N,0,N,00,N
20241118,130647,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1896,16,2,0.85,45767253,24098,77.89,1868,1913,1868,2440,1316,1880,1899.21,1.66,0,-770,1922,1901,1865,1844,1808,1911,1854,129,560,500,1350,1,1,25831764,490,1.85,0.22,12,0.09,1023.00,8503.00,3155,20240110,-39.90,1829,20241114,3.66,3155,-39.90,20240110,1829,3.66,20241114,3155,-39.90,20240110,1829,3.66,20241114,1.85,N,088910,500,129 억,,428901,N,N,0,N,00,N
20241118,120650,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1903,23,2,1.22,42710516,22491,72.70,1868,1913,1868,2440,1316,1880,1899.00,1.66,0,-768,1922,1901,1865,1844,1808,1911,1854,129,560,500,1350,1,1,25831764,492,1.86,0.22,12,0.09,1023.00,8503.00,3155,20240110,-39.68,1829,20241114,4.05,3155,-39.68,20240110,1829,4.05,20241114,3155,-39.68,20240110,1829,4.05,20241114,1.85,N,088910,500,129 억,,428901,N,N,0,N,00,N
20241118,110648,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1912,32,2,1.70,19686413,10397,33.61,1868,1913,1868,2440,1316,1880,1893.47,1.66,0,-333,1922,1901,1865,1844,1808,1911,1854,129,560,500,1350,1,1,25831764,494,1.87,0.22,12,0.04,1023.00,8503.00,3155,20240110,-39.40,1829,20241114,4.54,3155,-39.40,20240110,1829,4.54,20241114,3155,-39.40,20240110,1829,4.54,20241114,1.85,N,088910,500,129 억,,428901,N,N,0,N,00,N
20241118,100642,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1893,13,2,0.69,9026543,4792,15.49,1868,1893,1868,2440,1316,1880,1883.67,1.66,0,-577,1922,1901,1865,1844,1808,1911,1854,129,560,500,1350,1,1,25831764,489,1.85,0.22,12,0.02,1023.00,8503.00,3155,20240110,-40.00,1829,20241114,3.50,3155,-40.00,20240110,1829,3.50,20241114,3155,-40.00,20240110,1829,3.50,20241114,1.85,N,088910,500,129 억,,428901,N,N,0,N,00,N
20241118,090641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1868,-12,5,-0.64,59776,32,0.10,1868,1868,1868,2440,1316,1880,1868.00,1.66,0,0,1922,1901,1865,1844,1808,1911,1854,129,560,500,1350,1,1,25831764,483,1.83,0.22,12,0.00,1023.00,8503.00,3155,20240110,-40.79,1829,20241114,2.13,3155,-40.79,20240110,1829,2.13,20241114,3155,-40.79,20240110,1829,2.13,20241114,1.85,N,088910,500,129 억,,428901,N,N,0,N,00,N
20241115,160702,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1880,12,2,0.64,57074915,30605,90.32,1868,1886,1829,2425,1308,1868,1864.89,1.67,0,117,1895,1881,1855,1841,1815,1888,1848,129,557,500,1340,1,1,25831764,486,1.84,0.22,12,0.12,1023.00,8503.00,3155,20240110,-40.41,1829,20241115,2.79,3155,-40.41,20240110,1829,2.79,20241115,3155,-40.41,20240110,1829,2.79,20241115,1.92,N,088910,500,129 억,,432137,N,N,0,N,00,N
20241115,150721,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1880,12,2,0.64,55093822,29552,87.22,1868,1886,1829,2425,1308,1868,1864.30,1.67,0,199,1895,1881,1855,1841,1815,1888,1848,129,557,500,1340,1,1,25831764,486,1.84,0.22,12,0.11,1023.00,8503.00,3155,20240110,-40.41,1829,20241115,2.79,3155,-40.41,20240110,1829,2.79,20241115,3155,-40.41,20240110,1829,2.79,20241115,1.92,N,088910,500,129 억,,432137,N,N,0,N,00,N
20241115,140714,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1875,7,2,0.37,53174600,28532,84.20,1868,1882,1829,2425,1308,1868,1863.68,1.67,0,208,1895,1881,1855,1841,1815,1888,1848,129,557,500,1340,1,1,25831764,484,1.83,0.22,12,0.11,1023.00,8503.00,3155,20240110,-40.57,1829,20241115,2.52,3155,-40.57,20240110,1829,2.52,20241115,3155,-40.57,20240110,1829,2.52,20241115,1.92,N,088910,500,129 억,,432137,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 160641 57 100.00 KOSDAQ 음식.담배 N N N N N 1909 29 2 1.54 58290073 30688 99.20 1868 1913 1868 2440 1316 1880 1899.43 1.66 0 -1219 1922 1901 1865 1844 1808 1911 1854 129 560 500 1350 1 1 25831764 493 1.87 0.22 12 0.12 1023.00 8503.00 3155 20240110 -39.49 1829 20241114 4.37 3155 -39.49 20240110 1829 4.37 20241114 3155 -39.49 20240110 1829 4.37 20241114 1.85 N 088910 500 129 억 428901 N N 0 N 00 N
3 20241118 150647 57 100.00 KOSDAQ 음식.담배 N N N N N 1896 16 2 0.85 51619168 27188 87.88 1868 1913 1868 2440 1316 1880 1898.60 1.66 0 -770 1922 1901 1865 1844 1808 1911 1854 129 560 500 1350 1 1 25831764 490 1.85 0.22 12 0.11 1023.00 8503.00 3155 20240110 -39.90 1829 20241114 3.66 3155 -39.90 20240110 1829 3.66 20241114 3155 -39.90 20240110 1829 3.66 20241114 1.85 N 088910 500 129 억 428901 N N 0 N 00 N
4 20241118 140650 57 100.00 KOSDAQ 음식.담배 N N N N N 1894 14 2 0.74 49383923 26008 84.07 1868 1913 1868 2440 1316 1880 1898.80 1.66 0 -770 1922 1901 1865 1844 1808 1911 1854 129 560 500 1350 1 1 25831764 489 1.85 0.22 12 0.10 1023.00 8503.00 3155 20240110 -39.97 1829 20241114 3.55 3155 -39.97 20240110 1829 3.55 20241114 3155 -39.97 20240110 1829 3.55 20241114 1.85 N 088910 500 129 억 428901 N N 0 N 00 N
5 20241118 130647 57 100.00 KOSDAQ 음식.담배 N N N N N 1896 16 2 0.85 45767253 24098 77.89 1868 1913 1868 2440 1316 1880 1899.21 1.66 0 -770 1922 1901 1865 1844 1808 1911 1854 129 560 500 1350 1 1 25831764 490 1.85 0.22 12 0.09 1023.00 8503.00 3155 20240110 -39.90 1829 20241114 3.66 3155 -39.90 20240110 1829 3.66 20241114 3155 -39.90 20240110 1829 3.66 20241114 1.85 N 088910 500 129 억 428901 N N 0 N 00 N
6 20241118 120650 57 100.00 KOSDAQ 음식.담배 N N N N N 1903 23 2 1.22 42710516 22491 72.70 1868 1913 1868 2440 1316 1880 1899.00 1.66 0 -768 1922 1901 1865 1844 1808 1911 1854 129 560 500 1350 1 1 25831764 492 1.86 0.22 12 0.09 1023.00 8503.00 3155 20240110 -39.68 1829 20241114 4.05 3155 -39.68 20240110 1829 4.05 20241114 3155 -39.68 20240110 1829 4.05 20241114 1.85 N 088910 500 129 억 428901 N N 0 N 00 N
7 20241118 110648 57 100.00 KOSDAQ 음식.담배 N N N N N 1912 32 2 1.70 19686413 10397 33.61 1868 1913 1868 2440 1316 1880 1893.47 1.66 0 -333 1922 1901 1865 1844 1808 1911 1854 129 560 500 1350 1 1 25831764 494 1.87 0.22 12 0.04 1023.00 8503.00 3155 20240110 -39.40 1829 20241114 4.54 3155 -39.40 20240110 1829 4.54 20241114 3155 -39.40 20240110 1829 4.54 20241114 1.85 N 088910 500 129 억 428901 N N 0 N 00 N
8 20241118 100642 57 100.00 KOSDAQ 음식.담배 N N N N N 1893 13 2 0.69 9026543 4792 15.49 1868 1893 1868 2440 1316 1880 1883.67 1.66 0 -577 1922 1901 1865 1844 1808 1911 1854 129 560 500 1350 1 1 25831764 489 1.85 0.22 12 0.02 1023.00 8503.00 3155 20240110 -40.00 1829 20241114 3.50 3155 -40.00 20240110 1829 3.50 20241114 3155 -40.00 20240110 1829 3.50 20241114 1.85 N 088910 500 129 억 428901 N N 0 N 00 N
9 20241118 090641 57 100.00 KOSDAQ 음식.담배 N N N N N 1868 -12 5 -0.64 59776 32 0.10 1868 1868 1868 2440 1316 1880 1868.00 1.66 0 0 1922 1901 1865 1844 1808 1911 1854 129 560 500 1350 1 1 25831764 483 1.83 0.22 12 0.00 1023.00 8503.00 3155 20240110 -40.79 1829 20241114 2.13 3155 -40.79 20240110 1829 2.13 20241114 3155 -40.79 20240110 1829 2.13 20241114 1.85 N 088910 500 129 억 428901 N N 0 N 00 N
10 20241115 160702 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1880 12 2 0.64 57074915 30605 90.32 1868 1886 1829 2425 1308 1868 1864.89 1.67 0 117 1895 1881 1855 1841 1815 1888 1848 129 557 500 1340 1 1 25831764 486 1.84 0.22 12 0.12 1023.00 8503.00 3155 20240110 -40.41 1829 20241115 2.79 3155 -40.41 20240110 1829 2.79 20241115 3155 -40.41 20240110 1829 2.79 20241115 1.92 N 088910 500 129 억 432137 N N 0 N 00 N
11 20241115 150721 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1880 12 2 0.64 55093822 29552 87.22 1868 1886 1829 2425 1308 1868 1864.30 1.67 0 199 1895 1881 1855 1841 1815 1888 1848 129 557 500 1340 1 1 25831764 486 1.84 0.22 12 0.11 1023.00 8503.00 3155 20240110 -40.41 1829 20241115 2.79 3155 -40.41 20240110 1829 2.79 20241115 3155 -40.41 20240110 1829 2.79 20241115 1.92 N 088910 500 129 억 432137 N N 0 N 00 N
12 20241115 140714 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1875 7 2 0.37 53174600 28532 84.20 1868 1882 1829 2425 1308 1868 1863.68 1.67 0 208 1895 1881 1855 1841 1815 1888 1848 129 557 500 1340 1 1 25831764 484 1.83 0.22 12 0.11 1023.00 8503.00 3155 20240110 -40.57 1829 20241115 2.52 3155 -40.57 20240110 1829 2.52 20241115 3155 -40.57 20240110 1829 2.52 20241115 1.92 N 088910 500 129 억 432137 N N 0 N 00 N