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
208140/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
20241118,160856,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2770,0,3,0.00,492934295,176703,55.35,2780,2825,2750,3600,1940,2770,2789.72,2.16,0,-12409,2900,2835,2740,2675,2580,2867,2707,33,830,100,1990,5,1,32684246,905,2.77,0.74,12,0.54,999.00,3733.00,3430,20240425,-19.24,2350,20240909,17.87,3430,-19.24,20240425,2350,17.87,20240909,3430,-19.24,20240425,2350,17.87,20240909,1.86,N,208140,100,32 억,,706036,N,N,3,N,00,N
20241118,150908,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,10,2,0.36,467296390,167413,52.44,2780,2825,2755,3600,1940,2770,2791.32,2.16,0,-11777,2900,2835,2740,2675,2580,2867,2707,33,830,100,1990,5,1,32684246,909,2.78,0.74,12,0.51,999.00,3733.00,3430,20240425,-18.95,2350,20240909,18.30,3430,-18.95,20240425,2350,18.30,20240909,3430,-18.95,20240425,2350,18.30,20240909,1.86,N,208140,100,32 억,,706036,N,N,11,N,00,N
20241118,140910,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2765,-5,5,-0.18,432329595,154762,48.48,2780,2825,2755,3600,1940,2770,2793.56,2.16,0,-13995,2900,2835,2740,2675,2580,2867,2707,33,830,100,1990,5,1,32684246,904,2.77,0.74,12,0.47,999.00,3733.00,3430,20240425,-19.39,2350,20240909,17.66,3430,-19.39,20240425,2350,17.66,20240909,3430,-19.39,20240425,2350,17.66,20240909,1.86,N,208140,100,32 억,,706036,N,N,11,N,00,N
20241118,130905,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,10,2,0.36,369797010,132110,41.38,2780,2825,2770,3600,1940,2770,2799.22,2.16,0,-16534,2900,2835,2740,2675,2580,2867,2707,33,830,100,1990,5,1,32684246,909,2.78,0.74,12,0.40,999.00,3733.00,3430,20240425,-18.95,2350,20240909,18.30,3430,-18.95,20240425,2350,18.30,20240909,3430,-18.95,20240425,2350,18.30,20240909,1.86,N,208140,100,32 억,,706036,N,N,11,N,00,N
20241118,120908,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2775,5,2,0.18,337672115,120540,37.76,2780,2825,2770,3600,1940,2770,2801.40,2.16,0,-8786,2900,2835,2740,2675,2580,2867,2707,33,830,100,1990,5,1,32684246,907,2.78,0.74,12,0.37,999.00,3733.00,3430,20240425,-19.10,2350,20240909,18.09,3430,-19.10,20240425,2350,18.09,20240909,3430,-19.10,20240425,2350,18.09,20240909,1.86,N,208140,100,32 억,,706036,N,N,11,N,00,N
20241118,110908,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,20,2,0.72,311771900,111216,34.84,2780,2825,2775,3600,1940,2770,2803.39,2.16,0,-7641,2900,2835,2740,2675,2580,2867,2707,33,830,100,1990,5,1,32684246,912,2.79,0.75,12,0.34,999.00,3733.00,3430,20240425,-18.66,2350,20240909,18.72,3430,-18.66,20240425,2350,18.72,20240909,3430,-18.66,20240425,2350,18.72,20240909,1.86,N,208140,100,32 억,,706036,N,N,11,N,00,N
20241118,100857,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,25,2,0.90,246337365,87695,27.47,2780,2825,2775,3600,1940,2770,2809.15,2.16,0,-12585,2900,2835,2740,2675,2580,2867,2707,33,830,100,1990,5,1,32684246,914,2.80,0.75,12,0.27,999.00,3733.00,3430,20240425,-18.51,2350,20240909,18.94,3430,-18.51,20240425,2350,18.94,20240909,3430,-18.51,20240425,2350,18.94,20240909,1.86,N,208140,100,32 억,,706036,N,N,11,N,00,N
20241118,090856,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2820,50,2,1.81,72444480,25856,8.10,2780,2820,2775,3600,1940,2770,2802.20,2.16,0,-2842,2900,2835,2740,2675,2580,2867,2707,33,830,100,1990,5,1,32684246,922,2.82,0.76,12,0.08,999.00,3733.00,3430,20240425,-17.78,2350,20240909,20.00,3430,-17.78,20240425,2350,20.00,20240909,3430,-17.78,20240425,2350,20.00,20240909,1.86,N,208140,100,32 억,,706036,N,N,11,N,00,N
20241115,160928,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2770,55,2,2.03,859829140,313742,186.13,2690,2805,2645,3525,1905,2715,2740.30,2.16,0,1628,2758,2736,2698,2676,2638,2747,2687,33,810,100,1950,5,1,32684246,905,2.77,0.74,12,0.96,999.00,3733.00,3430,20240425,-19.24,2350,20240909,17.87,3430,-19.24,20240425,2350,17.87,20240909,3430,-19.24,20240425,2350,17.87,20240909,1.89,N,208140,100,32 억,,704600,N,N,11,N,00,N
20241115,150955,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2775,60,2,2.21,845388940,308531,183.03,2690,2805,2645,3525,1905,2715,2740.05,2.16,0,1400,2758,2736,2698,2676,2638,2747,2687,33,810,100,1950,5,1,32684246,907,2.78,0.74,12,0.94,999.00,3733.00,3430,20240425,-19.10,2350,20240909,18.09,3430,-19.10,20240425,2350,18.09,20240909,3430,-19.10,20240425,2350,18.09,20240909,1.89,N,208140,100,32 억,,704600,N,N,0,N,00,N
20241115,140945,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,70,2,2.58,781698585,285668,169.47,2690,2805,2645,3525,1905,2715,2736.39,2.16,0,2289,2758,2736,2698,2676,2638,2747,2687,33,810,100,1950,5,1,32684246,910,2.79,0.75,12,0.87,999.00,3733.00,3430,20240425,-18.80,2350,20240909,18.51,3430,-18.80,20240425,2350,18.51,20240909,3430,-18.80,20240425,2350,18.51,20240909,1.89,N,208140,100,32 억,,704600,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 160856 57 100.00 KOSDAQ 음식.담배 N N N N N 2770 0 3 0.00 492934295 176703 55.35 2780 2825 2750 3600 1940 2770 2789.72 2.16 0 -12409 2900 2835 2740 2675 2580 2867 2707 33 830 100 1990 5 1 32684246 905 2.77 0.74 12 0.54 999.00 3733.00 3430 20240425 -19.24 2350 20240909 17.87 3430 -19.24 20240425 2350 17.87 20240909 3430 -19.24 20240425 2350 17.87 20240909 1.86 N 208140 100 32 억 706036 N N 3 N 00 N
3 20241118 150908 57 100.00 KOSDAQ 음식.담배 N N N N N 2780 10 2 0.36 467296390 167413 52.44 2780 2825 2755 3600 1940 2770 2791.32 2.16 0 -11777 2900 2835 2740 2675 2580 2867 2707 33 830 100 1990 5 1 32684246 909 2.78 0.74 12 0.51 999.00 3733.00 3430 20240425 -18.95 2350 20240909 18.30 3430 -18.95 20240425 2350 18.30 20240909 3430 -18.95 20240425 2350 18.30 20240909 1.86 N 208140 100 32 억 706036 N N 11 N 00 N
4 20241118 140910 57 100.00 KOSDAQ 음식.담배 N N N N N 2765 -5 5 -0.18 432329595 154762 48.48 2780 2825 2755 3600 1940 2770 2793.56 2.16 0 -13995 2900 2835 2740 2675 2580 2867 2707 33 830 100 1990 5 1 32684246 904 2.77 0.74 12 0.47 999.00 3733.00 3430 20240425 -19.39 2350 20240909 17.66 3430 -19.39 20240425 2350 17.66 20240909 3430 -19.39 20240425 2350 17.66 20240909 1.86 N 208140 100 32 억 706036 N N 11 N 00 N
5 20241118 130905 57 100.00 KOSDAQ 음식.담배 N N N N N 2780 10 2 0.36 369797010 132110 41.38 2780 2825 2770 3600 1940 2770 2799.22 2.16 0 -16534 2900 2835 2740 2675 2580 2867 2707 33 830 100 1990 5 1 32684246 909 2.78 0.74 12 0.40 999.00 3733.00 3430 20240425 -18.95 2350 20240909 18.30 3430 -18.95 20240425 2350 18.30 20240909 3430 -18.95 20240425 2350 18.30 20240909 1.86 N 208140 100 32 억 706036 N N 11 N 00 N
6 20241118 120908 57 100.00 KOSDAQ 음식.담배 N N N N N 2775 5 2 0.18 337672115 120540 37.76 2780 2825 2770 3600 1940 2770 2801.40 2.16 0 -8786 2900 2835 2740 2675 2580 2867 2707 33 830 100 1990 5 1 32684246 907 2.78 0.74 12 0.37 999.00 3733.00 3430 20240425 -19.10 2350 20240909 18.09 3430 -19.10 20240425 2350 18.09 20240909 3430 -19.10 20240425 2350 18.09 20240909 1.86 N 208140 100 32 억 706036 N N 11 N 00 N
7 20241118 110908 57 100.00 KOSDAQ 음식.담배 N N N N N 2790 20 2 0.72 311771900 111216 34.84 2780 2825 2775 3600 1940 2770 2803.39 2.16 0 -7641 2900 2835 2740 2675 2580 2867 2707 33 830 100 1990 5 1 32684246 912 2.79 0.75 12 0.34 999.00 3733.00 3430 20240425 -18.66 2350 20240909 18.72 3430 -18.66 20240425 2350 18.72 20240909 3430 -18.66 20240425 2350 18.72 20240909 1.86 N 208140 100 32 억 706036 N N 11 N 00 N
8 20241118 100857 57 100.00 KOSDAQ 음식.담배 N N N N N 2795 25 2 0.90 246337365 87695 27.47 2780 2825 2775 3600 1940 2770 2809.15 2.16 0 -12585 2900 2835 2740 2675 2580 2867 2707 33 830 100 1990 5 1 32684246 914 2.80 0.75 12 0.27 999.00 3733.00 3430 20240425 -18.51 2350 20240909 18.94 3430 -18.51 20240425 2350 18.94 20240909 3430 -18.51 20240425 2350 18.94 20240909 1.86 N 208140 100 32 억 706036 N N 11 N 00 N
9 20241118 090856 57 100.00 KOSDAQ 음식.담배 N N N N N 2820 50 2 1.81 72444480 25856 8.10 2780 2820 2775 3600 1940 2770 2802.20 2.16 0 -2842 2900 2835 2740 2675 2580 2867 2707 33 830 100 1990 5 1 32684246 922 2.82 0.76 12 0.08 999.00 3733.00 3430 20240425 -17.78 2350 20240909 20.00 3430 -17.78 20240425 2350 20.00 20240909 3430 -17.78 20240425 2350 20.00 20240909 1.86 N 208140 100 32 억 706036 N N 11 N 00 N
10 20241115 160928 57 100.00 KOSDAQ 음식.담배 N N N N N 2770 55 2 2.03 859829140 313742 186.13 2690 2805 2645 3525 1905 2715 2740.30 2.16 0 1628 2758 2736 2698 2676 2638 2747 2687 33 810 100 1950 5 1 32684246 905 2.77 0.74 12 0.96 999.00 3733.00 3430 20240425 -19.24 2350 20240909 17.87 3430 -19.24 20240425 2350 17.87 20240909 3430 -19.24 20240425 2350 17.87 20240909 1.89 N 208140 100 32 억 704600 N N 11 N 00 N
11 20241115 150955 57 100.00 KOSDAQ 음식.담배 N N N N N 2775 60 2 2.21 845388940 308531 183.03 2690 2805 2645 3525 1905 2715 2740.05 2.16 0 1400 2758 2736 2698 2676 2638 2747 2687 33 810 100 1950 5 1 32684246 907 2.78 0.74 12 0.94 999.00 3733.00 3430 20240425 -19.10 2350 20240909 18.09 3430 -19.10 20240425 2350 18.09 20240909 3430 -19.10 20240425 2350 18.09 20240909 1.89 N 208140 100 32 억 704600 N N 0 N 00 N
12 20241115 140945 57 100.00 KOSDAQ 음식.담배 N N N N N 2785 70 2 2.58 781698585 285668 169.47 2690 2805 2645 3525 1905 2715 2736.39 2.16 0 2289 2758 2736 2698 2676 2638 2747 2687 33 810 100 1950 5 1 32684246 910 2.79 0.75 12 0.87 999.00 3733.00 3430 20240425 -18.80 2350 20240909 18.51 3430 -18.80 20240425 2350 18.51 20240909 3430 -18.80 20240425 2350 18.51 20240909 1.89 N 208140 100 32 억 704600 N N 0 N 00 N