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
222980/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
20241118,160917,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3730,0,3,0.00,52381415,14127,64.44,3680,3755,3680,4845,2615,3730,3707.89,0.55,0,3768,3850,3790,3680,3620,3510,3820,3650,55,1115,500,2760,5,1,11031483,411,-12.11,1.20,12,0.13,-308.00,3115.00,5190,20240119,-28.13,3390,20240805,10.03,5190,-28.13,20240119,3390,10.03,20240805,5190,-28.13,20240119,3390,10.03,20240805,1.51,N,222980,500,55 억,,60564,N,N,0,N,00,N
20241118,150929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3705,-25,5,-0.67,50313535,13571,61.90,3680,3755,3680,4845,2615,3730,3707.43,0.55,0,3769,3850,3790,3680,3620,3510,3820,3650,55,1115,500,2760,5,1,11031483,409,-12.03,1.19,12,0.12,-308.00,3115.00,5190,20240119,-28.61,3390,20240805,9.29,5190,-28.61,20240119,3390,9.29,20240805,5190,-28.61,20240119,3390,9.29,20240805,1.51,N,222980,500,55 억,,60564,N,N,0,N,00,N
20241118,140931,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3730,0,3,0.00,45910810,12386,56.50,3680,3755,3680,4845,2615,3730,3706.67,0.55,0,3793,3850,3790,3680,3620,3510,3820,3650,55,1115,500,2760,5,1,11031483,411,-12.11,1.20,12,0.11,-308.00,3115.00,5190,20240119,-28.13,3390,20240805,10.03,5190,-28.13,20240119,3390,10.03,20240805,5190,-28.13,20240119,3390,10.03,20240805,1.51,N,222980,500,55 억,,60564,N,N,0,N,00,N
20241118,130924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3725,-5,5,-0.13,37599725,10150,46.30,3680,3755,3680,4845,2615,3730,3704.41,0.55,0,3464,3850,3790,3680,3620,3510,3820,3650,55,1115,500,2760,5,1,11031483,411,-12.09,1.20,12,0.09,-308.00,3115.00,5190,20240119,-28.23,3390,20240805,9.88,5190,-28.23,20240119,3390,9.88,20240805,5190,-28.23,20240119,3390,9.88,20240805,1.51,N,222980,500,55 억,,60564,N,N,0,N,00,N
20241118,120928,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3685,-45,5,-1.21,25447415,6855,31.27,3680,3755,3680,4845,2615,3730,3712.24,0.55,0,1241,3850,3790,3680,3620,3510,3820,3650,55,1115,500,2760,5,1,11031483,407,-11.96,1.18,12,0.06,-308.00,3115.00,5190,20240119,-29.00,3390,20240805,8.70,5190,-29.00,20240119,3390,8.70,20240805,5190,-29.00,20240119,3390,8.70,20240805,1.51,N,222980,500,55 억,,60564,N,N,0,N,00,N
20241118,110929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3730,0,3,0.00,23130795,6229,28.41,3680,3755,3680,4845,2615,3730,3713.40,0.55,0,1173,3850,3790,3680,3620,3510,3820,3650,55,1115,500,2760,5,1,11031483,411,-12.11,1.20,12,0.06,-308.00,3115.00,5190,20240119,-28.13,3390,20240805,10.03,5190,-28.13,20240119,3390,10.03,20240805,5190,-28.13,20240119,3390,10.03,20240805,1.51,N,222980,500,55 억,,60564,N,N,0,N,00,N
20241118,100917,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3740,10,2,0.27,11621545,3142,14.33,3680,3755,3680,4845,2615,3730,3698.77,0.55,0,724,3850,3790,3680,3620,3510,3820,3650,55,1115,500,2760,5,1,11031483,413,-12.14,1.20,12,0.03,-308.00,3115.00,5190,20240119,-27.94,3390,20240805,10.32,5190,-27.94,20240119,3390,10.32,20240805,5190,-27.94,20240119,3390,10.32,20240805,1.51,N,222980,500,55 억,,60564,N,N,0,N,00,N
20241118,090917,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3680,-50,5,-1.34,2521110,685,3.12,3680,3685,3680,4845,2615,3730,3680.45,0.55,0,10,3850,3790,3680,3620,3510,3820,3650,55,1115,500,2760,5,1,11031483,406,-11.95,1.18,12,0.01,-308.00,3115.00,5190,20240119,-29.09,3390,20240805,8.55,5190,-29.09,20240119,3390,8.55,20240805,5190,-29.09,20240119,3390,8.55,20240805,1.51,N,222980,500,55 억,,60564,N,N,0,N,00,N
20241115,160950,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3730,70,2,1.91,80318520,21923,77.97,3660,3740,3570,4755,2565,3660,3663.66,0.58,0,-3233,3740,3700,3625,3585,3510,3720,3605,55,1095,500,2700,5,1,11031483,411,-12.11,1.20,12,0.20,-308.00,3115.00,5190,20240119,-28.13,3390,20240805,10.03,5190,-28.13,20240119,3390,10.03,20240805,5190,-28.13,20240119,3390,10.03,20240805,1.53,N,222980,500,55 억,,63774,N,N,0,N,00,N
20241115,151019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3730,70,2,1.91,78174885,21345,75.91,3660,3740,3570,4755,2565,3660,3662.44,0.58,0,-3538,3740,3700,3625,3585,3510,3720,3605,55,1095,500,2700,5,1,11031483,411,-12.11,1.20,12,0.19,-308.00,3115.00,5190,20240119,-28.13,3390,20240805,10.03,5190,-28.13,20240119,3390,10.03,20240805,5190,-28.13,20240119,3390,10.03,20240805,1.53,N,222980,500,55 억,,63774,N,N,0,N,00,N
20241115,141008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3735,75,2,2.05,75194700,20544,73.06,3660,3735,3570,4755,2565,3660,3660.18,0.58,0,-3643,3740,3700,3625,3585,3510,3720,3605,55,1095,500,2700,5,1,11031483,412,-12.13,1.20,12,0.19,-308.00,3115.00,5190,20240119,-28.03,3390,20240805,10.18,5190,-28.03,20240119,3390,10.18,20240805,5190,-28.03,20240119,3390,10.18,20240805,1.53,N,222980,500,55 억,,63774,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 160917 57 100.00 KOSDAQ 음식.담배 N N N N N 3730 0 3 0.00 52381415 14127 64.44 3680 3755 3680 4845 2615 3730 3707.89 0.55 0 3768 3850 3790 3680 3620 3510 3820 3650 55 1115 500 2760 5 1 11031483 411 -12.11 1.20 12 0.13 -308.00 3115.00 5190 20240119 -28.13 3390 20240805 10.03 5190 -28.13 20240119 3390 10.03 20240805 5190 -28.13 20240119 3390 10.03 20240805 1.51 N 222980 500 55 억 60564 N N 0 N 00 N
3 20241118 150929 57 100.00 KOSDAQ 음식.담배 N N N N N 3705 -25 5 -0.67 50313535 13571 61.90 3680 3755 3680 4845 2615 3730 3707.43 0.55 0 3769 3850 3790 3680 3620 3510 3820 3650 55 1115 500 2760 5 1 11031483 409 -12.03 1.19 12 0.12 -308.00 3115.00 5190 20240119 -28.61 3390 20240805 9.29 5190 -28.61 20240119 3390 9.29 20240805 5190 -28.61 20240119 3390 9.29 20240805 1.51 N 222980 500 55 억 60564 N N 0 N 00 N
4 20241118 140931 57 100.00 KOSDAQ 음식.담배 N N N N N 3730 0 3 0.00 45910810 12386 56.50 3680 3755 3680 4845 2615 3730 3706.67 0.55 0 3793 3850 3790 3680 3620 3510 3820 3650 55 1115 500 2760 5 1 11031483 411 -12.11 1.20 12 0.11 -308.00 3115.00 5190 20240119 -28.13 3390 20240805 10.03 5190 -28.13 20240119 3390 10.03 20240805 5190 -28.13 20240119 3390 10.03 20240805 1.51 N 222980 500 55 억 60564 N N 0 N 00 N
5 20241118 130924 57 100.00 KOSDAQ 음식.담배 N N N N N 3725 -5 5 -0.13 37599725 10150 46.30 3680 3755 3680 4845 2615 3730 3704.41 0.55 0 3464 3850 3790 3680 3620 3510 3820 3650 55 1115 500 2760 5 1 11031483 411 -12.09 1.20 12 0.09 -308.00 3115.00 5190 20240119 -28.23 3390 20240805 9.88 5190 -28.23 20240119 3390 9.88 20240805 5190 -28.23 20240119 3390 9.88 20240805 1.51 N 222980 500 55 억 60564 N N 0 N 00 N
6 20241118 120928 57 100.00 KOSDAQ 음식.담배 N N N N N 3685 -45 5 -1.21 25447415 6855 31.27 3680 3755 3680 4845 2615 3730 3712.24 0.55 0 1241 3850 3790 3680 3620 3510 3820 3650 55 1115 500 2760 5 1 11031483 407 -11.96 1.18 12 0.06 -308.00 3115.00 5190 20240119 -29.00 3390 20240805 8.70 5190 -29.00 20240119 3390 8.70 20240805 5190 -29.00 20240119 3390 8.70 20240805 1.51 N 222980 500 55 억 60564 N N 0 N 00 N
7 20241118 110929 57 100.00 KOSDAQ 음식.담배 N N N N N 3730 0 3 0.00 23130795 6229 28.41 3680 3755 3680 4845 2615 3730 3713.40 0.55 0 1173 3850 3790 3680 3620 3510 3820 3650 55 1115 500 2760 5 1 11031483 411 -12.11 1.20 12 0.06 -308.00 3115.00 5190 20240119 -28.13 3390 20240805 10.03 5190 -28.13 20240119 3390 10.03 20240805 5190 -28.13 20240119 3390 10.03 20240805 1.51 N 222980 500 55 억 60564 N N 0 N 00 N
8 20241118 100917 57 100.00 KOSDAQ 음식.담배 N N N N N 3740 10 2 0.27 11621545 3142 14.33 3680 3755 3680 4845 2615 3730 3698.77 0.55 0 724 3850 3790 3680 3620 3510 3820 3650 55 1115 500 2760 5 1 11031483 413 -12.14 1.20 12 0.03 -308.00 3115.00 5190 20240119 -27.94 3390 20240805 10.32 5190 -27.94 20240119 3390 10.32 20240805 5190 -27.94 20240119 3390 10.32 20240805 1.51 N 222980 500 55 억 60564 N N 0 N 00 N
9 20241118 090917 57 100.00 KOSDAQ 음식.담배 N N N N N 3680 -50 5 -1.34 2521110 685 3.12 3680 3685 3680 4845 2615 3730 3680.45 0.55 0 10 3850 3790 3680 3620 3510 3820 3650 55 1115 500 2760 5 1 11031483 406 -11.95 1.18 12 0.01 -308.00 3115.00 5190 20240119 -29.09 3390 20240805 8.55 5190 -29.09 20240119 3390 8.55 20240805 5190 -29.09 20240119 3390 8.55 20240805 1.51 N 222980 500 55 억 60564 N N 0 N 00 N
10 20241115 160950 57 100.00 KOSDAQ 음식.담배 N N N N N 3730 70 2 1.91 80318520 21923 77.97 3660 3740 3570 4755 2565 3660 3663.66 0.58 0 -3233 3740 3700 3625 3585 3510 3720 3605 55 1095 500 2700 5 1 11031483 411 -12.11 1.20 12 0.20 -308.00 3115.00 5190 20240119 -28.13 3390 20240805 10.03 5190 -28.13 20240119 3390 10.03 20240805 5190 -28.13 20240119 3390 10.03 20240805 1.53 N 222980 500 55 억 63774 N N 0 N 00 N
11 20241115 151019 57 100.00 KOSDAQ 음식.담배 N N N N N 3730 70 2 1.91 78174885 21345 75.91 3660 3740 3570 4755 2565 3660 3662.44 0.58 0 -3538 3740 3700 3625 3585 3510 3720 3605 55 1095 500 2700 5 1 11031483 411 -12.11 1.20 12 0.19 -308.00 3115.00 5190 20240119 -28.13 3390 20240805 10.03 5190 -28.13 20240119 3390 10.03 20240805 5190 -28.13 20240119 3390 10.03 20240805 1.53 N 222980 500 55 억 63774 N N 0 N 00 N
12 20241115 141008 57 100.00 KOSDAQ 음식.담배 N N N N N 3735 75 2 2.05 75194700 20544 73.06 3660 3735 3570 4755 2565 3660 3660.18 0.58 0 -3643 3740 3700 3625 3585 3510 3720 3605 55 1095 500 2700 5 1 11031483 412 -12.13 1.20 12 0.19 -308.00 3115.00 5190 20240119 -28.03 3390 20240805 10.18 5190 -28.03 20240119 3390 10.18 20240805 5190 -28.03 20240119 3390 10.18 20240805 1.53 N 222980 500 55 억 63774 N N 0 N 00 N