ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018120/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
20241121,160324,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16950,-260,5,-1.51,50491340,2967,563.00,17040,17320,16950,22350,12050,17210,17017.66,0.25,0,-7,17603,17406,17243,17046,16883,17325,16965,35,5140,500,12730,10,1,6621120,1122,18.38,1.47,12,0.04,922.00,11560.00,18590,20241108,-8.82,14260,20240503,18.86,18590,-8.82,20241108,14260,18.86,20240503,18590,-8.82,20241108,14260,18.86,20240503,0.13,N,018120,500,35 억,,16461,N,N,0,N,00,N
20241121,150330,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17050,-160,5,-0.93,37715400,2214,420.11,17040,17320,16990,22350,12050,17210,17034.96,0.25,0,26,17603,17406,17243,17046,16883,17325,16965,35,5140,500,12730,10,1,6621120,1129,18.49,1.47,12,0.03,922.00,11560.00,18590,20241108,-8.28,14260,20240503,19.57,18590,-8.28,20241108,14260,19.57,20240503,18590,-8.28,20241108,14260,19.57,20240503,0.13,N,018120,500,35 억,,16461,N,N,0,N,00,N
20241121,140330,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17000,-210,5,-1.22,30181760,1771,336.05,17040,17320,17000,22350,12050,17210,17042.21,0.25,0,26,17603,17406,17243,17046,16883,17325,16965,35,5140,500,12730,10,1,6621120,1126,18.44,1.47,12,0.03,922.00,11560.00,18590,20241108,-8.55,14260,20240503,19.21,18590,-8.55,20241108,14260,19.21,20240503,18590,-8.55,20241108,14260,19.21,20240503,0.13,N,018120,500,35 억,,16461,N,N,0,N,00,N
20241121,130328,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17090,-120,5,-0.70,9030530,529,100.38,17040,17320,17020,22350,12050,17210,17070.95,0.25,0,66,17603,17406,17243,17046,16883,17325,16965,35,5140,500,12730,10,1,6621120,1132,18.54,1.48,12,0.01,922.00,11560.00,18590,20241108,-8.07,14260,20240503,19.85,18590,-8.07,20241108,14260,19.85,20240503,18590,-8.07,20241108,14260,19.85,20240503,0.13,N,018120,500,35 억,,16461,N,N,0,N,00,N
20241121,120327,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17150,-60,5,-0.35,8430870,494,93.74,17040,17320,17020,22350,12050,17210,17066.54,0.25,0,66,17603,17406,17243,17046,16883,17325,16965,35,5140,500,12730,10,1,6621120,1136,18.60,1.48,12,0.01,922.00,11560.00,18590,20241108,-7.75,14260,20240503,20.27,18590,-7.75,20241108,14260,20.27,20240503,18590,-7.75,20241108,14260,20.27,20240503,0.13,N,018120,500,35 억,,16461,N,N,0,N,00,N
20241121,110327,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17170,-40,5,-0.23,7796320,457,86.72,17040,17320,17020,22350,12050,17210,17059.78,0.25,0,66,17603,17406,17243,17046,16883,17325,16965,35,5140,500,12730,10,1,6621120,1137,18.62,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.64,14260,20240503,20.41,18590,-7.64,20241108,14260,20.41,20240503,18590,-7.64,20241108,14260,20.41,20240503,0.13,N,018120,500,35 억,,16461,N,N,0,N,00,N
20241121,100329,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17270,60,2,0.35,7263800,426,80.83,17040,17320,17020,22350,12050,17210,17051.17,0.25,0,66,17603,17406,17243,17046,16883,17325,16965,35,5140,500,12730,10,1,6621120,1143,18.73,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.10,14260,20240503,21.11,18590,-7.10,20241108,14260,21.11,20240503,18590,-7.10,20241108,14260,21.11,20240503,0.13,N,018120,500,35 억,,16461,N,N,0,N,00,N
20241121,090327,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17050,-160,5,-0.93,1141690,67,12.71,17040,17050,17040,22350,12050,17210,17040.15,0.25,0,23,17603,17406,17243,17046,16883,17325,16965,35,5140,500,12730,10,1,6621120,1129,18.49,1.47,12,0.00,922.00,11560.00,18590,20241108,-8.28,14260,20240503,19.57,18590,-8.28,20241108,14260,19.57,20240503,18590,-8.28,20241108,14260,19.57,20240503,0.13,N,018120,500,35 억,,16461,N,N,0,N,00,N
20241120,160325,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17210,130,2,0.76,9093760,527,9.13,17440,17440,17080,22200,11960,17080,17255.71,0.25,0,-4,17960,17520,17290,16850,16620,17405,16735,35,5120,500,12630,10,1,6621120,1139,18.67,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.42,14260,20240503,20.69,18590,-7.42,20241108,14260,20.69,20240503,18590,-7.42,20241108,14260,20.69,20240503,0.13,N,018120,500,35 억,,16465,N,N,0,N,00,N
20241120,150330,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17220,140,2,0.82,6985180,404,7.00,17440,17440,17080,22200,11960,17080,17290.05,0.25,0,-13,17960,17520,17290,16850,16620,17405,16735,35,5120,500,12630,10,1,6621120,1140,18.68,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.37,14260,20240503,20.76,18590,-7.37,20241108,14260,20.76,20240503,18590,-7.37,20241108,14260,20.76,20240503,0.13,N,018120,500,35 억,,16465,N,N,0,N,00,N
20241120,140330,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17200,120,2,0.70,6658150,385,6.67,17440,17440,17080,22200,11960,17080,17293.90,0.25,0,-13,17960,17520,17290,16850,16620,17405,16735,35,5120,500,12630,10,1,6621120,1139,18.66,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,18590,-7.48,20241108,14260,20.62,20240503,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,16465,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 20241121 160324 57 100.00 KOSDAQ 음식.담배 N N N N N 16950 -260 5 -1.51 50491340 2967 563.00 17040 17320 16950 22350 12050 17210 17017.66 0.25 0 -7 17603 17406 17243 17046 16883 17325 16965 35 5140 500 12730 10 1 6621120 1122 18.38 1.47 12 0.04 922.00 11560.00 18590 20241108 -8.82 14260 20240503 18.86 18590 -8.82 20241108 14260 18.86 20240503 18590 -8.82 20241108 14260 18.86 20240503 0.13 N 018120 500 35 억 16461 N N 0 N 00 N
3 20241121 150330 57 100.00 KOSDAQ 음식.담배 N N N N N 17050 -160 5 -0.93 37715400 2214 420.11 17040 17320 16990 22350 12050 17210 17034.96 0.25 0 26 17603 17406 17243 17046 16883 17325 16965 35 5140 500 12730 10 1 6621120 1129 18.49 1.47 12 0.03 922.00 11560.00 18590 20241108 -8.28 14260 20240503 19.57 18590 -8.28 20241108 14260 19.57 20240503 18590 -8.28 20241108 14260 19.57 20240503 0.13 N 018120 500 35 억 16461 N N 0 N 00 N
4 20241121 140330 57 100.00 KOSDAQ 음식.담배 N N N N N 17000 -210 5 -1.22 30181760 1771 336.05 17040 17320 17000 22350 12050 17210 17042.21 0.25 0 26 17603 17406 17243 17046 16883 17325 16965 35 5140 500 12730 10 1 6621120 1126 18.44 1.47 12 0.03 922.00 11560.00 18590 20241108 -8.55 14260 20240503 19.21 18590 -8.55 20241108 14260 19.21 20240503 18590 -8.55 20241108 14260 19.21 20240503 0.13 N 018120 500 35 억 16461 N N 0 N 00 N
5 20241121 130328 57 100.00 KOSDAQ 음식.담배 N N N N N 17090 -120 5 -0.70 9030530 529 100.38 17040 17320 17020 22350 12050 17210 17070.95 0.25 0 66 17603 17406 17243 17046 16883 17325 16965 35 5140 500 12730 10 1 6621120 1132 18.54 1.48 12 0.01 922.00 11560.00 18590 20241108 -8.07 14260 20240503 19.85 18590 -8.07 20241108 14260 19.85 20240503 18590 -8.07 20241108 14260 19.85 20240503 0.13 N 018120 500 35 억 16461 N N 0 N 00 N
6 20241121 120327 57 100.00 KOSDAQ 음식.담배 N N N N N 17150 -60 5 -0.35 8430870 494 93.74 17040 17320 17020 22350 12050 17210 17066.54 0.25 0 66 17603 17406 17243 17046 16883 17325 16965 35 5140 500 12730 10 1 6621120 1136 18.60 1.48 12 0.01 922.00 11560.00 18590 20241108 -7.75 14260 20240503 20.27 18590 -7.75 20241108 14260 20.27 20240503 18590 -7.75 20241108 14260 20.27 20240503 0.13 N 018120 500 35 억 16461 N N 0 N 00 N
7 20241121 110327 57 100.00 KOSDAQ 음식.담배 N N N N N 17170 -40 5 -0.23 7796320 457 86.72 17040 17320 17020 22350 12050 17210 17059.78 0.25 0 66 17603 17406 17243 17046 16883 17325 16965 35 5140 500 12730 10 1 6621120 1137 18.62 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.64 14260 20240503 20.41 18590 -7.64 20241108 14260 20.41 20240503 18590 -7.64 20241108 14260 20.41 20240503 0.13 N 018120 500 35 억 16461 N N 0 N 00 N
8 20241121 100329 57 100.00 KOSDAQ 음식.담배 N N N N N 17270 60 2 0.35 7263800 426 80.83 17040 17320 17020 22350 12050 17210 17051.17 0.25 0 66 17603 17406 17243 17046 16883 17325 16965 35 5140 500 12730 10 1 6621120 1143 18.73 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.10 14260 20240503 21.11 18590 -7.10 20241108 14260 21.11 20240503 18590 -7.10 20241108 14260 21.11 20240503 0.13 N 018120 500 35 억 16461 N N 0 N 00 N
9 20241121 090327 57 100.00 KOSDAQ 음식.담배 N N N N N 17050 -160 5 -0.93 1141690 67 12.71 17040 17050 17040 22350 12050 17210 17040.15 0.25 0 23 17603 17406 17243 17046 16883 17325 16965 35 5140 500 12730 10 1 6621120 1129 18.49 1.47 12 0.00 922.00 11560.00 18590 20241108 -8.28 14260 20240503 19.57 18590 -8.28 20241108 14260 19.57 20240503 18590 -8.28 20241108 14260 19.57 20240503 0.13 N 018120 500 35 억 16461 N N 0 N 00 N
10 20241120 160325 57 100.00 KOSDAQ 음식.담배 N N N N N 17210 130 2 0.76 9093760 527 9.13 17440 17440 17080 22200 11960 17080 17255.71 0.25 0 -4 17960 17520 17290 16850 16620 17405 16735 35 5120 500 12630 10 1 6621120 1139 18.67 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.42 14260 20240503 20.69 18590 -7.42 20241108 14260 20.69 20240503 18590 -7.42 20241108 14260 20.69 20240503 0.13 N 018120 500 35 억 16465 N N 0 N 00 N
11 20241120 150330 57 100.00 KOSDAQ 음식.담배 N N N N N 17220 140 2 0.82 6985180 404 7.00 17440 17440 17080 22200 11960 17080 17290.05 0.25 0 -13 17960 17520 17290 16850 16620 17405 16735 35 5120 500 12630 10 1 6621120 1140 18.68 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.37 14260 20240503 20.76 18590 -7.37 20241108 14260 20.76 20240503 18590 -7.37 20241108 14260 20.76 20240503 0.13 N 018120 500 35 억 16465 N N 0 N 00 N
12 20241120 140330 57 100.00 KOSDAQ 음식.담배 N N N N N 17200 120 2 0.70 6658150 385 6.67 17440 17440 17080 22200 11960 17080 17293.90 0.25 0 -13 17960 17520 17290 16850 16620 17405 16735 35 5120 500 12630 10 1 6621120 1139 18.66 1.49 12 0.01 922.00 11560.00 18590 20241108 -7.48 14260 20240503 20.62 18590 -7.48 20241108 14260 20.62 20240503 18590 -7.48 20241108 14260 20.62 20240503 0.13 N 018120 500 35 억 16465 N N 0 N 00 N