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
027710/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
20241121,160354,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1189,-18,5,-1.49,213672570,179164,40.34,1196,1207,1187,1569,845,1207,1192.61,0.98,0,-4761,1232,1219,1201,1188,1170,1226,1195,575,362,500,910,1,1,111416600,1325,13.21,0.62,12,0.16,90.00,1910.00,1921,20240118,-38.11,1100,20241115,8.09,1921,-38.11,20240118,1100,8.09,20241115,1921,-38.11,20240118,1100,8.09,20241115,1.36,N,027710,500,575 억,,1096112,N,N,1,N,00,N
20241121,150402,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1195,-12,5,-0.99,198162496,166125,37.40,1196,1207,1187,1569,845,1207,1192.85,0.98,0,-3327,1232,1219,1201,1188,1170,1226,1195,575,362,500,910,1,1,111416600,1331,13.28,0.63,12,0.15,90.00,1910.00,1921,20240118,-37.79,1100,20241115,8.64,1921,-37.79,20240118,1100,8.64,20241115,1921,-37.79,20240118,1100,8.64,20241115,1.36,N,027710,500,575 억,,1096112,N,N,43,N,00,N
20241121,140401,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1191,-16,5,-1.33,168104657,140880,31.72,1196,1207,1187,1569,845,1207,1193.25,0.98,0,-5257,1232,1219,1201,1188,1170,1226,1195,575,362,500,910,1,1,111416600,1327,13.23,0.62,12,0.13,90.00,1910.00,1921,20240118,-38.00,1100,20241115,8.27,1921,-38.00,20240118,1100,8.27,20241115,1921,-38.00,20240118,1100,8.27,20241115,1.36,N,027710,500,575 억,,1096112,N,N,43,N,00,N
20241121,130357,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1191,-16,5,-1.33,150186211,125835,28.33,1196,1207,1187,1569,845,1207,1193.52,0.98,0,-3362,1232,1219,1201,1188,1170,1226,1195,575,362,500,910,1,1,111416600,1327,13.23,0.62,12,0.11,90.00,1910.00,1921,20240118,-38.00,1100,20241115,8.27,1921,-38.00,20240118,1100,8.27,20241115,1921,-38.00,20240118,1100,8.27,20241115,1.36,N,027710,500,575 억,,1096112,N,N,43,N,00,N
20241121,120357,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1197,-10,5,-0.83,103765321,86834,19.55,1196,1207,1189,1569,845,1207,1194.98,0.98,0,-4870,1232,1219,1201,1188,1170,1226,1195,575,362,500,910,1,1,111416600,1334,13.30,0.63,12,0.08,90.00,1910.00,1921,20240118,-37.69,1100,20241115,8.82,1921,-37.69,20240118,1100,8.82,20241115,1921,-37.69,20240118,1100,8.82,20241115,1.36,N,027710,500,575 억,,1096112,N,N,43,N,00,N
20241121,110357,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1194,-13,5,-1.08,77927295,65200,14.68,1196,1207,1189,1569,845,1207,1195.20,0.98,0,-598,1232,1219,1201,1188,1170,1226,1195,575,362,500,910,1,1,111416600,1330,13.27,0.63,12,0.06,90.00,1910.00,1921,20240118,-37.84,1100,20241115,8.55,1921,-37.84,20240118,1100,8.55,20241115,1921,-37.84,20240118,1100,8.55,20241115,1.36,N,027710,500,575 억,,1096112,N,N,43,N,00,N
20241121,100400,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1197,-10,5,-0.83,56464294,47232,10.63,1196,1207,1189,1569,845,1207,1195.47,0.98,0,2714,1232,1219,1201,1188,1170,1226,1195,575,362,500,910,1,1,111416600,1334,13.30,0.63,12,0.04,90.00,1910.00,1921,20240118,-37.69,1100,20241115,8.82,1921,-37.69,20240118,1100,8.82,20241115,1921,-37.69,20240118,1100,8.82,20241115,1.36,N,027710,500,575 억,,1096112,N,N,43,N,00,N
20241121,090358,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1196,-11,5,-0.91,20160900,16813,3.79,1196,1207,1194,1569,845,1207,1199.13,0.98,0,4036,1232,1219,1201,1188,1170,1226,1195,575,362,500,910,1,1,111416600,1333,13.29,0.63,12,0.02,90.00,1910.00,1921,20240118,-37.74,1100,20241115,8.73,1921,-37.74,20240118,1100,8.73,20241115,1921,-37.74,20240118,1100,8.73,20241115,1.36,N,027710,500,575 억,,1096112,N,N,43,N,00,N
20241120,160356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1207,31,2,2.64,523927849,437387,284.45,1185,1214,1183,1528,824,1176,1197.82,1.02,0,-40231,1192,1184,1178,1170,1164,1181,1167,575,352,500,890,1,1,111416600,1345,13.41,0.63,12,0.39,90.00,1910.00,1921,20240118,-37.17,1100,20241115,9.73,1921,-37.17,20240118,1100,9.73,20241115,1921,-37.17,20240118,1100,9.73,20241115,1.38,N,027710,500,575 억,,1137906,N,N,42,N,00,N
20241120,150403,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1200,24,2,2.04,501852006,419066,272.54,1185,1214,1183,1528,824,1176,1197.55,1.02,0,-36279,1192,1184,1178,1170,1164,1181,1167,575,352,500,890,1,1,111416600,1337,13.33,0.63,12,0.38,90.00,1910.00,1921,20240118,-37.53,1100,20241115,9.09,1921,-37.53,20240118,1100,9.09,20241115,1921,-37.53,20240118,1100,9.09,20241115,1.38,N,027710,500,575 억,,1137906,N,N,2,N,00,N
20241120,140401,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1196,20,2,1.70,469159744,391778,254.79,1185,1214,1183,1528,824,1176,1197.51,1.02,0,-33203,1192,1184,1178,1170,1164,1181,1167,575,352,500,890,1,1,111416600,1333,13.29,0.63,12,0.35,90.00,1910.00,1921,20240118,-37.74,1100,20241115,8.73,1921,-37.74,20240118,1100,8.73,20241115,1921,-37.74,20240118,1100,8.73,20241115,1.38,N,027710,500,575 억,,1137906,N,N,2,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 160354 57 100.00 KOSDAQ 음식.담배 N N N N N 1189 -18 5 -1.49 213672570 179164 40.34 1196 1207 1187 1569 845 1207 1192.61 0.98 0 -4761 1232 1219 1201 1188 1170 1226 1195 575 362 500 910 1 1 111416600 1325 13.21 0.62 12 0.16 90.00 1910.00 1921 20240118 -38.11 1100 20241115 8.09 1921 -38.11 20240118 1100 8.09 20241115 1921 -38.11 20240118 1100 8.09 20241115 1.36 N 027710 500 575 억 1096112 N N 1 N 00 N
3 20241121 150402 57 100.00 KOSDAQ 음식.담배 N N N N N 1195 -12 5 -0.99 198162496 166125 37.40 1196 1207 1187 1569 845 1207 1192.85 0.98 0 -3327 1232 1219 1201 1188 1170 1226 1195 575 362 500 910 1 1 111416600 1331 13.28 0.63 12 0.15 90.00 1910.00 1921 20240118 -37.79 1100 20241115 8.64 1921 -37.79 20240118 1100 8.64 20241115 1921 -37.79 20240118 1100 8.64 20241115 1.36 N 027710 500 575 억 1096112 N N 43 N 00 N
4 20241121 140401 57 100.00 KOSDAQ 음식.담배 N N N N N 1191 -16 5 -1.33 168104657 140880 31.72 1196 1207 1187 1569 845 1207 1193.25 0.98 0 -5257 1232 1219 1201 1188 1170 1226 1195 575 362 500 910 1 1 111416600 1327 13.23 0.62 12 0.13 90.00 1910.00 1921 20240118 -38.00 1100 20241115 8.27 1921 -38.00 20240118 1100 8.27 20241115 1921 -38.00 20240118 1100 8.27 20241115 1.36 N 027710 500 575 억 1096112 N N 43 N 00 N
5 20241121 130357 57 100.00 KOSDAQ 음식.담배 N N N N N 1191 -16 5 -1.33 150186211 125835 28.33 1196 1207 1187 1569 845 1207 1193.52 0.98 0 -3362 1232 1219 1201 1188 1170 1226 1195 575 362 500 910 1 1 111416600 1327 13.23 0.62 12 0.11 90.00 1910.00 1921 20240118 -38.00 1100 20241115 8.27 1921 -38.00 20240118 1100 8.27 20241115 1921 -38.00 20240118 1100 8.27 20241115 1.36 N 027710 500 575 억 1096112 N N 43 N 00 N
6 20241121 120357 57 100.00 KOSDAQ 음식.담배 N N N N N 1197 -10 5 -0.83 103765321 86834 19.55 1196 1207 1189 1569 845 1207 1194.98 0.98 0 -4870 1232 1219 1201 1188 1170 1226 1195 575 362 500 910 1 1 111416600 1334 13.30 0.63 12 0.08 90.00 1910.00 1921 20240118 -37.69 1100 20241115 8.82 1921 -37.69 20240118 1100 8.82 20241115 1921 -37.69 20240118 1100 8.82 20241115 1.36 N 027710 500 575 억 1096112 N N 43 N 00 N
7 20241121 110357 57 100.00 KOSDAQ 음식.담배 N N N N N 1194 -13 5 -1.08 77927295 65200 14.68 1196 1207 1189 1569 845 1207 1195.20 0.98 0 -598 1232 1219 1201 1188 1170 1226 1195 575 362 500 910 1 1 111416600 1330 13.27 0.63 12 0.06 90.00 1910.00 1921 20240118 -37.84 1100 20241115 8.55 1921 -37.84 20240118 1100 8.55 20241115 1921 -37.84 20240118 1100 8.55 20241115 1.36 N 027710 500 575 억 1096112 N N 43 N 00 N
8 20241121 100400 57 100.00 KOSDAQ 음식.담배 N N N N N 1197 -10 5 -0.83 56464294 47232 10.63 1196 1207 1189 1569 845 1207 1195.47 0.98 0 2714 1232 1219 1201 1188 1170 1226 1195 575 362 500 910 1 1 111416600 1334 13.30 0.63 12 0.04 90.00 1910.00 1921 20240118 -37.69 1100 20241115 8.82 1921 -37.69 20240118 1100 8.82 20241115 1921 -37.69 20240118 1100 8.82 20241115 1.36 N 027710 500 575 억 1096112 N N 43 N 00 N
9 20241121 090358 57 100.00 KOSDAQ 음식.담배 N N N N N 1196 -11 5 -0.91 20160900 16813 3.79 1196 1207 1194 1569 845 1207 1199.13 0.98 0 4036 1232 1219 1201 1188 1170 1226 1195 575 362 500 910 1 1 111416600 1333 13.29 0.63 12 0.02 90.00 1910.00 1921 20240118 -37.74 1100 20241115 8.73 1921 -37.74 20240118 1100 8.73 20241115 1921 -37.74 20240118 1100 8.73 20241115 1.36 N 027710 500 575 억 1096112 N N 43 N 00 N
10 20241120 160356 57 100.00 KOSDAQ 음식.담배 N N N N N 1207 31 2 2.64 523927849 437387 284.45 1185 1214 1183 1528 824 1176 1197.82 1.02 0 -40231 1192 1184 1178 1170 1164 1181 1167 575 352 500 890 1 1 111416600 1345 13.41 0.63 12 0.39 90.00 1910.00 1921 20240118 -37.17 1100 20241115 9.73 1921 -37.17 20240118 1100 9.73 20241115 1921 -37.17 20240118 1100 9.73 20241115 1.38 N 027710 500 575 억 1137906 N N 42 N 00 N
11 20241120 150403 57 100.00 KOSDAQ 음식.담배 N N N N N 1200 24 2 2.04 501852006 419066 272.54 1185 1214 1183 1528 824 1176 1197.55 1.02 0 -36279 1192 1184 1178 1170 1164 1181 1167 575 352 500 890 1 1 111416600 1337 13.33 0.63 12 0.38 90.00 1910.00 1921 20240118 -37.53 1100 20241115 9.09 1921 -37.53 20240118 1100 9.09 20241115 1921 -37.53 20240118 1100 9.09 20241115 1.38 N 027710 500 575 억 1137906 N N 2 N 00 N
12 20241120 140401 57 100.00 KOSDAQ 음식.담배 N N N N N 1196 20 2 1.70 469159744 391778 254.79 1185 1214 1183 1528 824 1176 1197.51 1.02 0 -33203 1192 1184 1178 1170 1164 1181 1167 575 352 500 890 1 1 111416600 1333 13.29 0.63 12 0.35 90.00 1910.00 1921 20240118 -37.74 1100 20241115 8.73 1921 -37.74 20240118 1100 8.73 20241115 1921 -37.74 20240118 1100 8.73 20241115 1.38 N 027710 500 575 억 1137906 N N 2 N 00 N