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
136480/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
20241118,160758,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,45,2,1.60,767654485,269699,104.10,2775,2870,2775,3655,1975,2815,2846.29,2.05,0,91112,2871,2842,2806,2777,2741,2857,2792,531,840,500,1800,5,1,106209702,3038,23.25,0.99,12,0.25,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.27,N,136480,500,531 억,,2178450,N,N,7,N,00,N
20241118,150808,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,35,2,1.24,704726175,247682,95.60,2775,2870,2775,3655,1975,2815,2845.29,2.05,0,93417,2871,2842,2806,2777,2741,2857,2792,531,840,500,1800,5,1,106209702,3027,23.17,0.98,12,0.23,123.00,2898.00,6300,20231221,-54.76,2700,20240805,5.56,4490,-36.53,20240102,2700,5.56,20240805,6300,-54.76,20231221,2700,5.56,20240805,1.27,N,136480,500,531 억,,2178450,N,N,736,N,00,N
20241118,140809,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,45,2,1.60,660183935,232042,89.57,2775,2870,2775,3655,1975,2815,2845.11,2.05,0,91451,2871,2842,2806,2777,2741,2857,2792,531,840,500,1800,5,1,106209702,3038,23.25,0.99,12,0.22,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.27,N,136480,500,531 억,,2178450,N,N,736,N,00,N
20241118,130807,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2855,40,2,1.42,621902965,218627,84.39,2775,2870,2775,3655,1975,2815,2844.58,2.05,0,89079,2871,2842,2806,2777,2741,2857,2792,531,840,500,1800,5,1,106209702,3032,23.21,0.99,12,0.21,123.00,2898.00,6300,20231221,-54.68,2700,20240805,5.74,4490,-36.41,20240102,2700,5.74,20240805,6300,-54.68,20231221,2700,5.74,20240805,1.27,N,136480,500,531 억,,2178450,N,N,736,N,00,N
20241118,120808,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,35,2,1.24,570120135,200501,77.39,2775,2870,2775,3655,1975,2815,2843.48,2.05,0,88424,2871,2842,2806,2777,2741,2857,2792,531,840,500,1800,5,1,106209702,3027,23.17,0.98,12,0.19,123.00,2898.00,6300,20231221,-54.76,2700,20240805,5.56,4490,-36.53,20240102,2700,5.56,20240805,6300,-54.76,20231221,2700,5.56,20240805,1.27,N,136480,500,531 억,,2178450,N,N,736,N,00,N
20241118,110810,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,35,2,1.24,494787880,174070,67.19,2775,2870,2775,3655,1975,2815,2842.47,2.05,0,80012,2871,2842,2806,2777,2741,2857,2792,531,840,500,1800,5,1,106209702,3027,23.17,0.98,12,0.16,123.00,2898.00,6300,20231221,-54.76,2700,20240805,5.56,4490,-36.53,20240102,2700,5.56,20240805,6300,-54.76,20231221,2700,5.56,20240805,1.27,N,136480,500,531 억,,2178450,N,N,736,N,00,N
20241118,100800,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,45,2,1.60,420092620,147922,57.10,2775,2870,2775,3655,1975,2815,2839.96,2.05,0,78642,2871,2842,2806,2777,2741,2857,2792,531,840,500,1800,5,1,106209702,3038,23.25,0.99,12,0.14,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.27,N,136480,500,531 억,,2178450,N,N,736,N,00,N
20241118,090759,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2830,15,2,0.53,87487260,31187,12.04,2775,2830,2775,3655,1975,2815,2805.25,2.05,0,12093,2871,2842,2806,2777,2741,2857,2792,531,840,500,1800,5,1,106209702,3006,23.01,0.98,12,0.03,123.00,2898.00,6300,20231221,-55.08,2700,20240805,4.81,4490,-36.97,20240102,2700,4.81,20240805,6300,-55.08,20231221,2700,4.81,20240805,1.27,N,136480,500,531 억,,2178450,N,N,736,N,00,N
20241115,160826,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2815,25,2,0.90,714725690,255204,109.62,2785,2835,2770,3625,1955,2790,2800.59,1.97,0,87554,2843,2816,2783,2756,2723,2830,2770,531,835,500,1780,5,1,106209702,2990,22.89,0.97,12,0.24,123.00,2898.00,6300,20231221,-55.32,2700,20240805,4.26,4490,-37.31,20240102,2700,4.26,20240805,6300,-55.32,20231221,2700,4.26,20240805,1.32,N,136480,500,531 억,,2090650,N,N,736,N,00,N
20241115,150850,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2835,45,2,1.61,657640820,234977,100.93,2785,2835,2770,3625,1955,2790,2798.75,1.97,0,81019,2843,2816,2783,2756,2723,2830,2770,531,835,500,1780,5,1,106209702,3011,23.05,0.98,12,0.22,123.00,2898.00,6300,20231221,-55.00,2700,20240805,5.00,4490,-36.86,20240102,2700,5.00,20240805,6300,-55.00,20231221,2700,5.00,20240805,1.32,N,136480,500,531 억,,2090650,N,N,15,N,00,N
20241115,140840,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2820,30,2,1.08,554185735,198377,85.21,2785,2835,2770,3625,1955,2790,2793.60,1.97,0,61386,2843,2816,2783,2756,2723,2830,2770,531,835,500,1780,5,1,106209702,2995,22.93,0.97,12,0.19,123.00,2898.00,6300,20231221,-55.24,2700,20240805,4.44,4490,-37.19,20240102,2700,4.44,20240805,6300,-55.24,20231221,2700,4.44,20240805,1.32,N,136480,500,531 억,,2090650,N,N,15,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 160758 57 100.00 KOSDAQ 음식.담배 N N N N N 2860 45 2 1.60 767654485 269699 104.10 2775 2870 2775 3655 1975 2815 2846.29 2.05 0 91112 2871 2842 2806 2777 2741 2857 2792 531 840 500 1800 5 1 106209702 3038 23.25 0.99 12 0.25 123.00 2898.00 6300 20231221 -54.60 2700 20240805 5.93 4490 -36.30 20240102 2700 5.93 20240805 6300 -54.60 20231221 2700 5.93 20240805 1.27 N 136480 500 531 억 2178450 N N 7 N 00 N
3 20241118 150808 57 100.00 KOSDAQ 음식.담배 N N N N N 2850 35 2 1.24 704726175 247682 95.60 2775 2870 2775 3655 1975 2815 2845.29 2.05 0 93417 2871 2842 2806 2777 2741 2857 2792 531 840 500 1800 5 1 106209702 3027 23.17 0.98 12 0.23 123.00 2898.00 6300 20231221 -54.76 2700 20240805 5.56 4490 -36.53 20240102 2700 5.56 20240805 6300 -54.76 20231221 2700 5.56 20240805 1.27 N 136480 500 531 억 2178450 N N 736 N 00 N
4 20241118 140809 57 100.00 KOSDAQ 음식.담배 N N N N N 2860 45 2 1.60 660183935 232042 89.57 2775 2870 2775 3655 1975 2815 2845.11 2.05 0 91451 2871 2842 2806 2777 2741 2857 2792 531 840 500 1800 5 1 106209702 3038 23.25 0.99 12 0.22 123.00 2898.00 6300 20231221 -54.60 2700 20240805 5.93 4490 -36.30 20240102 2700 5.93 20240805 6300 -54.60 20231221 2700 5.93 20240805 1.27 N 136480 500 531 억 2178450 N N 736 N 00 N
5 20241118 130807 57 100.00 KOSDAQ 음식.담배 N N N N N 2855 40 2 1.42 621902965 218627 84.39 2775 2870 2775 3655 1975 2815 2844.58 2.05 0 89079 2871 2842 2806 2777 2741 2857 2792 531 840 500 1800 5 1 106209702 3032 23.21 0.99 12 0.21 123.00 2898.00 6300 20231221 -54.68 2700 20240805 5.74 4490 -36.41 20240102 2700 5.74 20240805 6300 -54.68 20231221 2700 5.74 20240805 1.27 N 136480 500 531 억 2178450 N N 736 N 00 N
6 20241118 120808 57 100.00 KOSDAQ 음식.담배 N N N N N 2850 35 2 1.24 570120135 200501 77.39 2775 2870 2775 3655 1975 2815 2843.48 2.05 0 88424 2871 2842 2806 2777 2741 2857 2792 531 840 500 1800 5 1 106209702 3027 23.17 0.98 12 0.19 123.00 2898.00 6300 20231221 -54.76 2700 20240805 5.56 4490 -36.53 20240102 2700 5.56 20240805 6300 -54.76 20231221 2700 5.56 20240805 1.27 N 136480 500 531 억 2178450 N N 736 N 00 N
7 20241118 110810 57 100.00 KOSDAQ 음식.담배 N N N N N 2850 35 2 1.24 494787880 174070 67.19 2775 2870 2775 3655 1975 2815 2842.47 2.05 0 80012 2871 2842 2806 2777 2741 2857 2792 531 840 500 1800 5 1 106209702 3027 23.17 0.98 12 0.16 123.00 2898.00 6300 20231221 -54.76 2700 20240805 5.56 4490 -36.53 20240102 2700 5.56 20240805 6300 -54.76 20231221 2700 5.56 20240805 1.27 N 136480 500 531 억 2178450 N N 736 N 00 N
8 20241118 100800 57 100.00 KOSDAQ 음식.담배 N N N N N 2860 45 2 1.60 420092620 147922 57.10 2775 2870 2775 3655 1975 2815 2839.96 2.05 0 78642 2871 2842 2806 2777 2741 2857 2792 531 840 500 1800 5 1 106209702 3038 23.25 0.99 12 0.14 123.00 2898.00 6300 20231221 -54.60 2700 20240805 5.93 4490 -36.30 20240102 2700 5.93 20240805 6300 -54.60 20231221 2700 5.93 20240805 1.27 N 136480 500 531 억 2178450 N N 736 N 00 N
9 20241118 090759 57 100.00 KOSDAQ 음식.담배 N N N N N 2830 15 2 0.53 87487260 31187 12.04 2775 2830 2775 3655 1975 2815 2805.25 2.05 0 12093 2871 2842 2806 2777 2741 2857 2792 531 840 500 1800 5 1 106209702 3006 23.01 0.98 12 0.03 123.00 2898.00 6300 20231221 -55.08 2700 20240805 4.81 4490 -36.97 20240102 2700 4.81 20240805 6300 -55.08 20231221 2700 4.81 20240805 1.27 N 136480 500 531 억 2178450 N N 736 N 00 N
10 20241115 160826 57 100.00 KOSDAQ 음식.담배 N N N N N 2815 25 2 0.90 714725690 255204 109.62 2785 2835 2770 3625 1955 2790 2800.59 1.97 0 87554 2843 2816 2783 2756 2723 2830 2770 531 835 500 1780 5 1 106209702 2990 22.89 0.97 12 0.24 123.00 2898.00 6300 20231221 -55.32 2700 20240805 4.26 4490 -37.31 20240102 2700 4.26 20240805 6300 -55.32 20231221 2700 4.26 20240805 1.32 N 136480 500 531 억 2090650 N N 736 N 00 N
11 20241115 150850 57 100.00 KOSDAQ 음식.담배 N N N N N 2835 45 2 1.61 657640820 234977 100.93 2785 2835 2770 3625 1955 2790 2798.75 1.97 0 81019 2843 2816 2783 2756 2723 2830 2770 531 835 500 1780 5 1 106209702 3011 23.05 0.98 12 0.22 123.00 2898.00 6300 20231221 -55.00 2700 20240805 5.00 4490 -36.86 20240102 2700 5.00 20240805 6300 -55.00 20231221 2700 5.00 20240805 1.32 N 136480 500 531 억 2090650 N N 15 N 00 N
12 20241115 140840 57 100.00 KOSDAQ 음식.담배 N N N N N 2820 30 2 1.08 554185735 198377 85.21 2785 2835 2770 3625 1955 2790 2793.60 1.97 0 61386 2843 2816 2783 2756 2723 2830 2770 531 835 500 1780 5 1 106209702 2995 22.93 0.97 12 0.19 123.00 2898.00 6300 20231221 -55.24 2700 20240805 4.44 4490 -37.19 20240102 2700 4.44 20240805 6300 -55.24 20231221 2700 4.44 20240805 1.32 N 136480 500 531 억 2090650 N N 15 N 00 N