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
136480/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
20241121,160823,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2880,-5,5,-0.17,469826635,163512,89.12,2885,2885,2865,3750,2020,2885,2873.32,2.18,0,5493,2911,2897,2871,2857,2831,2905,2865,531,865,500,1840,5,1,106209702,3059,23.41,0.99,12,0.15,123.00,2898.00,6300,20231221,-54.29,2700,20240805,6.67,4490,-35.86,20240102,2700,6.67,20240805,6300,-54.29,20231221,2700,6.67,20240805,1.26,N,136480,500,531 억,,2314797,N,N,1,N,00,N
20241121,150841,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2875,-10,5,-0.35,429619160,149543,81.51,2885,2885,2865,3750,2020,2885,2872.88,2.18,0,8177,2911,2897,2871,2857,2831,2905,2865,531,865,500,1840,5,1,106209702,3054,23.37,0.99,12,0.14,123.00,2898.00,6300,20231221,-54.37,2700,20240805,6.48,4490,-35.97,20240102,2700,6.48,20240805,6300,-54.37,20231221,2700,6.48,20240805,1.26,N,136480,500,531 억,,2314797,N,N,35,N,00,N
20241121,140840,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2880,-5,5,-0.17,380225200,132355,72.14,2885,2885,2865,3750,2020,2885,2872.77,2.18,0,13913,2911,2897,2871,2857,2831,2905,2865,531,865,500,1840,5,1,106209702,3059,23.41,0.99,12,0.12,123.00,2898.00,6300,20231221,-54.29,2700,20240805,6.67,4490,-35.86,20240102,2700,6.67,20240805,6300,-54.29,20231221,2700,6.67,20240805,1.26,N,136480,500,531 억,,2314797,N,N,35,N,00,N
20241121,130832,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2875,-10,5,-0.35,335348550,116748,63.63,2885,2885,2865,3750,2020,2885,2872.41,2.18,0,16043,2911,2897,2871,2857,2831,2905,2865,531,865,500,1840,5,1,106209702,3054,23.37,0.99,12,0.11,123.00,2898.00,6300,20231221,-54.37,2700,20240805,6.48,4490,-35.97,20240102,2700,6.48,20240805,6300,-54.37,20231221,2700,6.48,20240805,1.26,N,136480,500,531 억,,2314797,N,N,35,N,00,N
20241121,120833,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2865,-20,5,-0.69,271120405,94339,51.42,2885,2885,2865,3750,2020,2885,2873.90,2.18,0,9075,2911,2897,2871,2857,2831,2905,2865,531,865,500,1840,5,1,106209702,3043,23.29,0.99,12,0.09,123.00,2898.00,6300,20231221,-54.52,2700,20240805,6.11,4490,-36.19,20240102,2700,6.11,20240805,6300,-54.52,20231221,2700,6.11,20240805,1.26,N,136480,500,531 억,,2314797,N,N,35,N,00,N
20241121,110835,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2875,-10,5,-0.35,157596125,54786,29.86,2885,2885,2870,3750,2020,2885,2876.58,2.18,0,1485,2911,2897,2871,2857,2831,2905,2865,531,865,500,1840,5,1,106209702,3054,23.37,0.99,12,0.05,123.00,2898.00,6300,20231221,-54.37,2700,20240805,6.48,4490,-35.97,20240102,2700,6.48,20240805,6300,-54.37,20231221,2700,6.48,20240805,1.26,N,136480,500,531 억,,2314797,N,N,35,N,00,N
20241121,100835,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2885,0,3,0.00,103444360,35960,19.60,2885,2885,2870,3750,2020,2885,2876.65,2.18,0,2854,2911,2897,2871,2857,2831,2905,2865,531,865,500,1840,5,1,106209702,3064,23.46,1.00,12,0.03,123.00,2898.00,6300,20231221,-54.21,2700,20240805,6.85,4490,-35.75,20240102,2700,6.85,20240805,6300,-54.21,20231221,2700,6.85,20240805,1.26,N,136480,500,531 억,,2314797,N,N,35,N,00,N
20241121,090836,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2875,-10,5,-0.35,19920865,6924,3.77,2885,2885,2870,3750,2020,2885,2877.07,2.18,0,-2285,2911,2897,2871,2857,2831,2905,2865,531,865,500,1840,5,1,106209702,3054,23.37,0.99,12,0.01,123.00,2898.00,6300,20231221,-54.37,2700,20240805,6.48,4490,-35.97,20240102,2700,6.48,20240805,6300,-54.37,20231221,2700,6.48,20240805,1.26,N,136480,500,531 억,,2314797,N,N,35,N,00,N
20241120,160829,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2885,25,2,0.87,523287020,182580,132.37,2865,2885,2845,3715,2005,2860,2865.88,2.15,0,33847,2896,2877,2856,2837,2816,2887,2847,531,855,500,1830,5,1,106209702,3064,23.46,1.00,12,0.17,123.00,2898.00,6300,20231221,-54.21,2700,20240805,6.85,4490,-35.75,20240102,2700,6.85,20240805,6300,-54.21,20231221,2700,6.85,20240805,1.24,N,136480,500,531 억,,2281064,N,N,35,N,00,N
20241120,150838,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2880,20,2,0.70,446113995,155792,112.95,2865,2885,2845,3715,2005,2860,2863.52,2.15,0,30002,2896,2877,2856,2837,2816,2887,2847,531,855,500,1830,5,1,106209702,3059,23.41,0.99,12,0.15,123.00,2898.00,6300,20231221,-54.29,2700,20240805,6.67,4490,-35.86,20240102,2700,6.67,20240805,6300,-54.29,20231221,2700,6.67,20240805,1.24,N,136480,500,531 억,,2281064,N,N,2,N,00,N
20241120,140842,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2870,10,2,0.35,346260690,121118,87.81,2865,2875,2845,3715,2005,2860,2858.87,2.15,0,24949,2896,2877,2856,2837,2816,2887,2847,531,855,500,1830,5,1,106209702,3048,23.33,0.99,12,0.11,123.00,2898.00,6300,20231221,-54.44,2700,20240805,6.30,4490,-36.08,20240102,2700,6.30,20240805,6300,-54.44,20231221,2700,6.30,20240805,1.24,N,136480,500,531 억,,2281064,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 160823 57 100.00 KOSDAQ 음식.담배 N N N N N 2880 -5 5 -0.17 469826635 163512 89.12 2885 2885 2865 3750 2020 2885 2873.32 2.18 0 5493 2911 2897 2871 2857 2831 2905 2865 531 865 500 1840 5 1 106209702 3059 23.41 0.99 12 0.15 123.00 2898.00 6300 20231221 -54.29 2700 20240805 6.67 4490 -35.86 20240102 2700 6.67 20240805 6300 -54.29 20231221 2700 6.67 20240805 1.26 N 136480 500 531 억 2314797 N N 1 N 00 N
3 20241121 150841 57 100.00 KOSDAQ 음식.담배 N N N N N 2875 -10 5 -0.35 429619160 149543 81.51 2885 2885 2865 3750 2020 2885 2872.88 2.18 0 8177 2911 2897 2871 2857 2831 2905 2865 531 865 500 1840 5 1 106209702 3054 23.37 0.99 12 0.14 123.00 2898.00 6300 20231221 -54.37 2700 20240805 6.48 4490 -35.97 20240102 2700 6.48 20240805 6300 -54.37 20231221 2700 6.48 20240805 1.26 N 136480 500 531 억 2314797 N N 35 N 00 N
4 20241121 140840 57 100.00 KOSDAQ 음식.담배 N N N N N 2880 -5 5 -0.17 380225200 132355 72.14 2885 2885 2865 3750 2020 2885 2872.77 2.18 0 13913 2911 2897 2871 2857 2831 2905 2865 531 865 500 1840 5 1 106209702 3059 23.41 0.99 12 0.12 123.00 2898.00 6300 20231221 -54.29 2700 20240805 6.67 4490 -35.86 20240102 2700 6.67 20240805 6300 -54.29 20231221 2700 6.67 20240805 1.26 N 136480 500 531 억 2314797 N N 35 N 00 N
5 20241121 130832 57 100.00 KOSDAQ 음식.담배 N N N N N 2875 -10 5 -0.35 335348550 116748 63.63 2885 2885 2865 3750 2020 2885 2872.41 2.18 0 16043 2911 2897 2871 2857 2831 2905 2865 531 865 500 1840 5 1 106209702 3054 23.37 0.99 12 0.11 123.00 2898.00 6300 20231221 -54.37 2700 20240805 6.48 4490 -35.97 20240102 2700 6.48 20240805 6300 -54.37 20231221 2700 6.48 20240805 1.26 N 136480 500 531 억 2314797 N N 35 N 00 N
6 20241121 120833 57 100.00 KOSDAQ 음식.담배 N N N N N 2865 -20 5 -0.69 271120405 94339 51.42 2885 2885 2865 3750 2020 2885 2873.90 2.18 0 9075 2911 2897 2871 2857 2831 2905 2865 531 865 500 1840 5 1 106209702 3043 23.29 0.99 12 0.09 123.00 2898.00 6300 20231221 -54.52 2700 20240805 6.11 4490 -36.19 20240102 2700 6.11 20240805 6300 -54.52 20231221 2700 6.11 20240805 1.26 N 136480 500 531 억 2314797 N N 35 N 00 N
7 20241121 110835 57 100.00 KOSDAQ 음식.담배 N N N N N 2875 -10 5 -0.35 157596125 54786 29.86 2885 2885 2870 3750 2020 2885 2876.58 2.18 0 1485 2911 2897 2871 2857 2831 2905 2865 531 865 500 1840 5 1 106209702 3054 23.37 0.99 12 0.05 123.00 2898.00 6300 20231221 -54.37 2700 20240805 6.48 4490 -35.97 20240102 2700 6.48 20240805 6300 -54.37 20231221 2700 6.48 20240805 1.26 N 136480 500 531 억 2314797 N N 35 N 00 N
8 20241121 100835 57 100.00 KOSDAQ 음식.담배 N N N N N 2885 0 3 0.00 103444360 35960 19.60 2885 2885 2870 3750 2020 2885 2876.65 2.18 0 2854 2911 2897 2871 2857 2831 2905 2865 531 865 500 1840 5 1 106209702 3064 23.46 1.00 12 0.03 123.00 2898.00 6300 20231221 -54.21 2700 20240805 6.85 4490 -35.75 20240102 2700 6.85 20240805 6300 -54.21 20231221 2700 6.85 20240805 1.26 N 136480 500 531 억 2314797 N N 35 N 00 N
9 20241121 090836 57 100.00 KOSDAQ 음식.담배 N N N N N 2875 -10 5 -0.35 19920865 6924 3.77 2885 2885 2870 3750 2020 2885 2877.07 2.18 0 -2285 2911 2897 2871 2857 2831 2905 2865 531 865 500 1840 5 1 106209702 3054 23.37 0.99 12 0.01 123.00 2898.00 6300 20231221 -54.37 2700 20240805 6.48 4490 -35.97 20240102 2700 6.48 20240805 6300 -54.37 20231221 2700 6.48 20240805 1.26 N 136480 500 531 억 2314797 N N 35 N 00 N
10 20241120 160829 57 100.00 KOSDAQ 음식.담배 N N N N N 2885 25 2 0.87 523287020 182580 132.37 2865 2885 2845 3715 2005 2860 2865.88 2.15 0 33847 2896 2877 2856 2837 2816 2887 2847 531 855 500 1830 5 1 106209702 3064 23.46 1.00 12 0.17 123.00 2898.00 6300 20231221 -54.21 2700 20240805 6.85 4490 -35.75 20240102 2700 6.85 20240805 6300 -54.21 20231221 2700 6.85 20240805 1.24 N 136480 500 531 억 2281064 N N 35 N 00 N
11 20241120 150838 57 100.00 KOSDAQ 음식.담배 N N N N N 2880 20 2 0.70 446113995 155792 112.95 2865 2885 2845 3715 2005 2860 2863.52 2.15 0 30002 2896 2877 2856 2837 2816 2887 2847 531 855 500 1830 5 1 106209702 3059 23.41 0.99 12 0.15 123.00 2898.00 6300 20231221 -54.29 2700 20240805 6.67 4490 -35.86 20240102 2700 6.67 20240805 6300 -54.29 20231221 2700 6.67 20240805 1.24 N 136480 500 531 억 2281064 N N 2 N 00 N
12 20241120 140842 57 100.00 KOSDAQ 음식.담배 N N N N N 2870 10 2 0.35 346260690 121118 87.81 2865 2875 2845 3715 2005 2860 2858.87 2.15 0 24949 2896 2877 2856 2837 2816 2887 2847 531 855 500 1830 5 1 106209702 3048 23.33 0.99 12 0.11 123.00 2898.00 6300 20231221 -54.44 2700 20240805 6.30 4490 -36.08 20240102 2700 6.30 20240805 6300 -54.44 20231221 2700 6.30 20240805 1.24 N 136480 500 531 억 2281064 N N 2 N 00 N