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
222040/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
20241118,160915,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3095,-5,5,-0.16,91122515,29609,99.52,3155,3175,2990,4030,2170,3100,3077.53,0.76,0,884,3233,3166,3058,2991,2883,3200,3025,103,930,500,2100,5,1,20628000,638,-9.83,1.74,12,0.14,-315.00,1777.00,7330,20240123,-57.78,2850,20240904,8.60,7330,-57.78,20240123,2850,8.60,20240904,7330,-57.78,20240123,2850,8.60,20240904,0.19,N,222040,500,103 억,,156957,N,N,0,N,00,N
20241118,150927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3095,-5,5,-0.16,85545725,27800,93.44,3155,3175,2990,4030,2170,3100,3077.18,0.76,0,1845,3233,3166,3058,2991,2883,3200,3025,103,930,500,2100,5,1,20628000,638,-9.83,1.74,12,0.13,-315.00,1777.00,7330,20240123,-57.78,2850,20240904,8.60,7330,-57.78,20240123,2850,8.60,20240904,7330,-57.78,20240123,2850,8.60,20240904,0.19,N,222040,500,103 억,,156957,N,N,0,N,00,N
20241118,140928,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3095,-5,5,-0.16,57365485,18648,62.68,3155,3175,2990,4030,2170,3100,3076.23,0.76,0,2579,3233,3166,3058,2991,2883,3200,3025,103,930,500,2100,5,1,20628000,638,-9.83,1.74,12,0.09,-315.00,1777.00,7330,20240123,-57.78,2850,20240904,8.60,7330,-57.78,20240123,2850,8.60,20240904,7330,-57.78,20240123,2850,8.60,20240904,0.19,N,222040,500,103 억,,156957,N,N,0,N,00,N
20241118,130923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3070,-30,5,-0.97,51980135,16908,56.83,3155,3175,2990,4030,2170,3100,3074.29,0.76,0,3103,3233,3166,3058,2991,2883,3200,3025,103,930,500,2100,5,1,20628000,633,-9.75,1.73,12,0.08,-315.00,1777.00,7330,20240123,-58.12,2850,20240904,7.72,7330,-58.12,20240123,2850,7.72,20240904,7330,-58.12,20240123,2850,7.72,20240904,0.19,N,222040,500,103 억,,156957,N,N,0,N,00,N
20241118,120926,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3085,-15,5,-0.48,36778390,11915,40.05,3155,3175,2990,4030,2170,3100,3086.73,0.76,0,1164,3233,3166,3058,2991,2883,3200,3025,103,930,500,2100,5,1,20628000,636,-9.79,1.74,12,0.06,-315.00,1777.00,7330,20240123,-57.91,2850,20240904,8.25,7330,-57.91,20240123,2850,8.25,20240904,7330,-57.91,20240123,2850,8.25,20240904,0.19,N,222040,500,103 억,,156957,N,N,0,N,00,N
20241118,110927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3075,-25,5,-0.81,34900535,11304,37.99,3155,3175,2990,4030,2170,3100,3087.45,0.76,0,1105,3233,3166,3058,2991,2883,3200,3025,103,930,500,2100,5,1,20628000,634,-9.76,1.73,12,0.05,-315.00,1777.00,7330,20240123,-58.05,2850,20240904,7.89,7330,-58.05,20240123,2850,7.89,20240904,7330,-58.05,20240123,2850,7.89,20240904,0.19,N,222040,500,103 억,,156957,N,N,0,N,00,N
20241118,100915,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3120,20,2,0.65,20918450,6757,22.71,3155,3175,2990,4030,2170,3100,3095.82,0.76,0,189,3233,3166,3058,2991,2883,3200,3025,103,930,500,2100,5,1,20628000,644,-9.90,1.76,12,0.03,-315.00,1777.00,7330,20240123,-57.44,2850,20240904,9.47,7330,-57.44,20240123,2850,9.47,20240904,7330,-57.44,20240123,2850,9.47,20240904,0.19,N,222040,500,103 억,,156957,N,N,0,N,00,N
20241118,090915,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3120,20,2,0.65,53565,17,0.06,3155,3155,3120,4030,2170,3100,3150.88,0.76,0,-2,3233,3166,3058,2991,2883,3200,3025,103,930,500,2100,5,1,20628000,644,-9.90,1.76,12,0.00,-315.00,1777.00,7330,20240123,-57.44,2850,20240904,9.47,7330,-57.44,20240123,2850,9.47,20240904,7330,-57.44,20240123,2850,9.47,20240904,0.19,N,222040,500,103 억,,156957,N,N,0,N,00,N
20241115,160947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,90,2,2.99,90467770,29752,87.09,3010,3125,2950,3910,2110,3010,3040.73,0.78,0,-4791,3236,3122,3066,2952,2896,3095,2925,103,900,500,2040,5,1,20628000,639,-9.84,1.74,12,0.14,-315.00,1777.00,7330,20240123,-57.71,2850,20240904,8.77,7330,-57.71,20240123,2850,8.77,20240904,7330,-57.71,20240123,2850,8.77,20240904,0.19,N,222040,500,103 억,,161740,N,N,0,N,00,N
20241115,151017,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3105,95,2,3.16,81293265,26776,78.38,3010,3125,2950,3910,2110,3010,3036.05,0.78,0,-4470,3236,3122,3066,2952,2896,3095,2925,103,900,500,2040,5,1,20628000,640,-9.86,1.75,12,0.13,-315.00,1777.00,7330,20240123,-57.64,2850,20240904,8.95,7330,-57.64,20240123,2850,8.95,20240904,7330,-57.64,20240123,2850,8.95,20240904,0.19,N,222040,500,103 억,,161740,N,N,0,N,00,N
20241115,141005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3105,95,2,3.16,76479585,25226,73.84,3010,3125,2950,3910,2110,3010,3031.78,0.78,0,-5596,3236,3122,3066,2952,2896,3095,2925,103,900,500,2040,5,1,20628000,640,-9.86,1.75,12,0.12,-315.00,1777.00,7330,20240123,-57.64,2850,20240904,8.95,7330,-57.64,20240123,2850,8.95,20240904,7330,-57.64,20240123,2850,8.95,20240904,0.19,N,222040,500,103 억,,161740,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 160915 57 100.00 KOSDAQ 음식.담배 N N N N N 3095 -5 5 -0.16 91122515 29609 99.52 3155 3175 2990 4030 2170 3100 3077.53 0.76 0 884 3233 3166 3058 2991 2883 3200 3025 103 930 500 2100 5 1 20628000 638 -9.83 1.74 12 0.14 -315.00 1777.00 7330 20240123 -57.78 2850 20240904 8.60 7330 -57.78 20240123 2850 8.60 20240904 7330 -57.78 20240123 2850 8.60 20240904 0.19 N 222040 500 103 억 156957 N N 0 N 00 N
3 20241118 150927 57 100.00 KOSDAQ 음식.담배 N N N N N 3095 -5 5 -0.16 85545725 27800 93.44 3155 3175 2990 4030 2170 3100 3077.18 0.76 0 1845 3233 3166 3058 2991 2883 3200 3025 103 930 500 2100 5 1 20628000 638 -9.83 1.74 12 0.13 -315.00 1777.00 7330 20240123 -57.78 2850 20240904 8.60 7330 -57.78 20240123 2850 8.60 20240904 7330 -57.78 20240123 2850 8.60 20240904 0.19 N 222040 500 103 억 156957 N N 0 N 00 N
4 20241118 140928 57 100.00 KOSDAQ 음식.담배 N N N N N 3095 -5 5 -0.16 57365485 18648 62.68 3155 3175 2990 4030 2170 3100 3076.23 0.76 0 2579 3233 3166 3058 2991 2883 3200 3025 103 930 500 2100 5 1 20628000 638 -9.83 1.74 12 0.09 -315.00 1777.00 7330 20240123 -57.78 2850 20240904 8.60 7330 -57.78 20240123 2850 8.60 20240904 7330 -57.78 20240123 2850 8.60 20240904 0.19 N 222040 500 103 억 156957 N N 0 N 00 N
5 20241118 130923 57 100.00 KOSDAQ 음식.담배 N N N N N 3070 -30 5 -0.97 51980135 16908 56.83 3155 3175 2990 4030 2170 3100 3074.29 0.76 0 3103 3233 3166 3058 2991 2883 3200 3025 103 930 500 2100 5 1 20628000 633 -9.75 1.73 12 0.08 -315.00 1777.00 7330 20240123 -58.12 2850 20240904 7.72 7330 -58.12 20240123 2850 7.72 20240904 7330 -58.12 20240123 2850 7.72 20240904 0.19 N 222040 500 103 억 156957 N N 0 N 00 N
6 20241118 120926 57 100.00 KOSDAQ 음식.담배 N N N N N 3085 -15 5 -0.48 36778390 11915 40.05 3155 3175 2990 4030 2170 3100 3086.73 0.76 0 1164 3233 3166 3058 2991 2883 3200 3025 103 930 500 2100 5 1 20628000 636 -9.79 1.74 12 0.06 -315.00 1777.00 7330 20240123 -57.91 2850 20240904 8.25 7330 -57.91 20240123 2850 8.25 20240904 7330 -57.91 20240123 2850 8.25 20240904 0.19 N 222040 500 103 억 156957 N N 0 N 00 N
7 20241118 110927 57 100.00 KOSDAQ 음식.담배 N N N N N 3075 -25 5 -0.81 34900535 11304 37.99 3155 3175 2990 4030 2170 3100 3087.45 0.76 0 1105 3233 3166 3058 2991 2883 3200 3025 103 930 500 2100 5 1 20628000 634 -9.76 1.73 12 0.05 -315.00 1777.00 7330 20240123 -58.05 2850 20240904 7.89 7330 -58.05 20240123 2850 7.89 20240904 7330 -58.05 20240123 2850 7.89 20240904 0.19 N 222040 500 103 억 156957 N N 0 N 00 N
8 20241118 100915 57 100.00 KOSDAQ 음식.담배 N N N N N 3120 20 2 0.65 20918450 6757 22.71 3155 3175 2990 4030 2170 3100 3095.82 0.76 0 189 3233 3166 3058 2991 2883 3200 3025 103 930 500 2100 5 1 20628000 644 -9.90 1.76 12 0.03 -315.00 1777.00 7330 20240123 -57.44 2850 20240904 9.47 7330 -57.44 20240123 2850 9.47 20240904 7330 -57.44 20240123 2850 9.47 20240904 0.19 N 222040 500 103 억 156957 N N 0 N 00 N
9 20241118 090915 57 100.00 KOSDAQ 음식.담배 N N N N N 3120 20 2 0.65 53565 17 0.06 3155 3155 3120 4030 2170 3100 3150.88 0.76 0 -2 3233 3166 3058 2991 2883 3200 3025 103 930 500 2100 5 1 20628000 644 -9.90 1.76 12 0.00 -315.00 1777.00 7330 20240123 -57.44 2850 20240904 9.47 7330 -57.44 20240123 2850 9.47 20240904 7330 -57.44 20240123 2850 9.47 20240904 0.19 N 222040 500 103 억 156957 N N 0 N 00 N
10 20241115 160947 57 100.00 KOSDAQ 음식.담배 N N N N N 3100 90 2 2.99 90467770 29752 87.09 3010 3125 2950 3910 2110 3010 3040.73 0.78 0 -4791 3236 3122 3066 2952 2896 3095 2925 103 900 500 2040 5 1 20628000 639 -9.84 1.74 12 0.14 -315.00 1777.00 7330 20240123 -57.71 2850 20240904 8.77 7330 -57.71 20240123 2850 8.77 20240904 7330 -57.71 20240123 2850 8.77 20240904 0.19 N 222040 500 103 억 161740 N N 0 N 00 N
11 20241115 151017 57 100.00 KOSDAQ 음식.담배 N N N N N 3105 95 2 3.16 81293265 26776 78.38 3010 3125 2950 3910 2110 3010 3036.05 0.78 0 -4470 3236 3122 3066 2952 2896 3095 2925 103 900 500 2040 5 1 20628000 640 -9.86 1.75 12 0.13 -315.00 1777.00 7330 20240123 -57.64 2850 20240904 8.95 7330 -57.64 20240123 2850 8.95 20240904 7330 -57.64 20240123 2850 8.95 20240904 0.19 N 222040 500 103 억 161740 N N 0 N 00 N
12 20241115 141005 57 100.00 KOSDAQ 음식.담배 N N N N N 3105 95 2 3.16 76479585 25226 73.84 3010 3125 2950 3910 2110 3010 3031.78 0.78 0 -5596 3236 3122 3066 2952 2896 3095 2925 103 900 500 2040 5 1 20628000 640 -9.86 1.75 12 0.12 -315.00 1777.00 7330 20240123 -57.64 2850 20240904 8.95 7330 -57.64 20240123 2850 8.95 20240904 7330 -57.64 20240123 2850 8.95 20240904 0.19 N 222040 500 103 억 161740 N N 0 N 00 N