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
208140/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
20241121,160925,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2815,5,2,0.18,425248195,151412,125.24,2810,2825,2790,3650,1970,2810,2808.55,2.04,0,-14977,2846,2827,2791,2772,2736,2837,2782,33,840,100,2020,5,1,32684246,920,2.82,0.75,12,0.46,999.00,3733.00,3430,20240425,-17.93,2350,20240909,19.79,3430,-17.93,20240425,2350,19.79,20240909,3430,-17.93,20240425,2350,19.79,20240909,1.92,N,208140,100,32 억,,666923,N,N,170,N,00,N
20241121,150943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2820,10,2,0.36,387122685,137787,113.97,2810,2825,2790,3650,1970,2810,2809.57,2.04,0,-16557,2846,2827,2791,2772,2736,2837,2782,33,840,100,2020,5,1,32684246,922,2.82,0.76,12,0.42,999.00,3733.00,3430,20240425,-17.78,2350,20240909,20.00,3430,-17.78,20240425,2350,20.00,20240909,3430,-17.78,20240425,2350,20.00,20240909,1.92,N,208140,100,32 억,,666923,N,N,170,N,00,N
20241121,140942,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2805,-5,5,-0.18,268360655,95500,78.99,2810,2825,2790,3650,1970,2810,2810.06,2.04,0,-15751,2846,2827,2791,2772,2736,2837,2782,33,840,100,2020,5,1,32684246,917,2.81,0.75,12,0.29,999.00,3733.00,3430,20240425,-18.22,2350,20240909,19.36,3430,-18.22,20240425,2350,19.36,20240909,3430,-18.22,20240425,2350,19.36,20240909,1.92,N,208140,100,32 억,,666923,N,N,170,N,00,N
20241121,130935,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2825,15,2,0.53,218673985,77843,64.39,2810,2825,2790,3650,1970,2810,2809.17,2.04,0,-18167,2846,2827,2791,2772,2736,2837,2782,33,840,100,2020,5,1,32684246,923,2.83,0.76,12,0.24,999.00,3733.00,3430,20240425,-17.64,2350,20240909,20.21,3430,-17.64,20240425,2350,20.21,20240909,3430,-17.64,20240425,2350,20.21,20240909,1.92,N,208140,100,32 억,,666923,N,N,170,N,00,N
20241121,120935,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2810,0,3,0.00,182036420,64853,53.64,2810,2820,2790,3650,1970,2810,2806.91,2.04,0,-20347,2846,2827,2791,2772,2736,2837,2782,33,840,100,2020,5,1,32684246,918,2.81,0.75,12,0.20,999.00,3733.00,3430,20240425,-18.08,2350,20240909,19.57,3430,-18.08,20240425,2350,19.57,20240909,3430,-18.08,20240425,2350,19.57,20240909,1.92,N,208140,100,32 억,,666923,N,N,170,N,00,N
20241121,110938,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2815,5,2,0.18,111023105,39571,32.73,2810,2820,2790,3650,1970,2810,2805.67,2.04,0,-13156,2846,2827,2791,2772,2736,2837,2782,33,840,100,2020,5,1,32684246,920,2.82,0.75,12,0.12,999.00,3733.00,3430,20240425,-17.93,2350,20240909,19.79,3430,-17.93,20240425,2350,19.79,20240909,3430,-17.93,20240425,2350,19.79,20240909,1.92,N,208140,100,32 억,,666923,N,N,170,N,00,N
20241121,100938,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2805,-5,5,-0.18,57788255,20622,17.06,2810,2815,2790,3650,1970,2810,2802.26,2.04,0,-14306,2846,2827,2791,2772,2736,2837,2782,33,840,100,2020,5,1,32684246,917,2.81,0.75,12,0.06,999.00,3733.00,3430,20240425,-18.22,2350,20240909,19.36,3430,-18.22,20240425,2350,19.36,20240909,3430,-18.22,20240425,2350,19.36,20240909,1.92,N,208140,100,32 억,,666923,N,N,170,N,00,N
20241121,090940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,-10,5,-0.36,22514835,8040,6.65,2810,2815,2790,3650,1970,2810,2800.35,2.04,0,-6683,2846,2827,2791,2772,2736,2837,2782,33,840,100,2020,5,1,32684246,915,2.80,0.75,12,0.02,999.00,3733.00,3430,20240425,-18.37,2350,20240909,19.15,3430,-18.37,20240425,2350,19.15,20240909,3430,-18.37,20240425,2350,19.15,20240909,1.92,N,208140,100,32 억,,666923,N,N,170,N,00,N
20241120,160931,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2810,35,2,1.26,314873790,112835,121.59,2775,2810,2755,3605,1945,2775,2790.38,2.02,0,6691,2815,2795,2770,2750,2725,2797,2752,33,830,100,1990,5,1,32684246,918,2.81,0.75,12,0.35,999.00,3733.00,3430,20240425,-18.08,2350,20240909,19.57,3430,-18.08,20240425,2350,19.57,20240909,3430,-18.08,20240425,2350,19.57,20240909,1.98,N,208140,100,32 억,,660462,N,N,170,N,00,N
20241120,150943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,20,2,0.72,298777120,107096,115.41,2775,2805,2755,3605,1945,2775,2789.81,2.02,0,6703,2815,2795,2770,2750,2725,2797,2752,33,830,100,1990,5,1,32684246,914,2.80,0.75,12,0.33,999.00,3733.00,3430,20240425,-18.51,2350,20240909,18.94,3430,-18.51,20240425,2350,18.94,20240909,3430,-18.51,20240425,2350,18.94,20240909,1.98,N,208140,100,32 억,,660462,N,N,41,N,00,N
20241120,140945,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,15,2,0.54,251199565,90096,97.09,2775,2805,2755,3605,1945,2775,2788.13,2.02,0,160,2815,2795,2770,2750,2725,2797,2752,33,830,100,1990,5,1,32684246,912,2.79,0.75,12,0.28,999.00,3733.00,3430,20240425,-18.66,2350,20240909,18.72,3430,-18.66,20240425,2350,18.72,20240909,3430,-18.66,20240425,2350,18.72,20240909,1.98,N,208140,100,32 억,,660462,N,N,41,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 160925 57 100.00 KOSDAQ 음식.담배 N N N N N 2815 5 2 0.18 425248195 151412 125.24 2810 2825 2790 3650 1970 2810 2808.55 2.04 0 -14977 2846 2827 2791 2772 2736 2837 2782 33 840 100 2020 5 1 32684246 920 2.82 0.75 12 0.46 999.00 3733.00 3430 20240425 -17.93 2350 20240909 19.79 3430 -17.93 20240425 2350 19.79 20240909 3430 -17.93 20240425 2350 19.79 20240909 1.92 N 208140 100 32 억 666923 N N 170 N 00 N
3 20241121 150943 57 100.00 KOSDAQ 음식.담배 N N N N N 2820 10 2 0.36 387122685 137787 113.97 2810 2825 2790 3650 1970 2810 2809.57 2.04 0 -16557 2846 2827 2791 2772 2736 2837 2782 33 840 100 2020 5 1 32684246 922 2.82 0.76 12 0.42 999.00 3733.00 3430 20240425 -17.78 2350 20240909 20.00 3430 -17.78 20240425 2350 20.00 20240909 3430 -17.78 20240425 2350 20.00 20240909 1.92 N 208140 100 32 억 666923 N N 170 N 00 N
4 20241121 140942 57 100.00 KOSDAQ 음식.담배 N N N N N 2805 -5 5 -0.18 268360655 95500 78.99 2810 2825 2790 3650 1970 2810 2810.06 2.04 0 -15751 2846 2827 2791 2772 2736 2837 2782 33 840 100 2020 5 1 32684246 917 2.81 0.75 12 0.29 999.00 3733.00 3430 20240425 -18.22 2350 20240909 19.36 3430 -18.22 20240425 2350 19.36 20240909 3430 -18.22 20240425 2350 19.36 20240909 1.92 N 208140 100 32 억 666923 N N 170 N 00 N
5 20241121 130935 57 100.00 KOSDAQ 음식.담배 N N N N N 2825 15 2 0.53 218673985 77843 64.39 2810 2825 2790 3650 1970 2810 2809.17 2.04 0 -18167 2846 2827 2791 2772 2736 2837 2782 33 840 100 2020 5 1 32684246 923 2.83 0.76 12 0.24 999.00 3733.00 3430 20240425 -17.64 2350 20240909 20.21 3430 -17.64 20240425 2350 20.21 20240909 3430 -17.64 20240425 2350 20.21 20240909 1.92 N 208140 100 32 억 666923 N N 170 N 00 N
6 20241121 120935 57 100.00 KOSDAQ 음식.담배 N N N N N 2810 0 3 0.00 182036420 64853 53.64 2810 2820 2790 3650 1970 2810 2806.91 2.04 0 -20347 2846 2827 2791 2772 2736 2837 2782 33 840 100 2020 5 1 32684246 918 2.81 0.75 12 0.20 999.00 3733.00 3430 20240425 -18.08 2350 20240909 19.57 3430 -18.08 20240425 2350 19.57 20240909 3430 -18.08 20240425 2350 19.57 20240909 1.92 N 208140 100 32 억 666923 N N 170 N 00 N
7 20241121 110938 57 100.00 KOSDAQ 음식.담배 N N N N N 2815 5 2 0.18 111023105 39571 32.73 2810 2820 2790 3650 1970 2810 2805.67 2.04 0 -13156 2846 2827 2791 2772 2736 2837 2782 33 840 100 2020 5 1 32684246 920 2.82 0.75 12 0.12 999.00 3733.00 3430 20240425 -17.93 2350 20240909 19.79 3430 -17.93 20240425 2350 19.79 20240909 3430 -17.93 20240425 2350 19.79 20240909 1.92 N 208140 100 32 억 666923 N N 170 N 00 N
8 20241121 100938 57 100.00 KOSDAQ 음식.담배 N N N N N 2805 -5 5 -0.18 57788255 20622 17.06 2810 2815 2790 3650 1970 2810 2802.26 2.04 0 -14306 2846 2827 2791 2772 2736 2837 2782 33 840 100 2020 5 1 32684246 917 2.81 0.75 12 0.06 999.00 3733.00 3430 20240425 -18.22 2350 20240909 19.36 3430 -18.22 20240425 2350 19.36 20240909 3430 -18.22 20240425 2350 19.36 20240909 1.92 N 208140 100 32 억 666923 N N 170 N 00 N
9 20241121 090940 57 100.00 KOSDAQ 음식.담배 N N N N N 2800 -10 5 -0.36 22514835 8040 6.65 2810 2815 2790 3650 1970 2810 2800.35 2.04 0 -6683 2846 2827 2791 2772 2736 2837 2782 33 840 100 2020 5 1 32684246 915 2.80 0.75 12 0.02 999.00 3733.00 3430 20240425 -18.37 2350 20240909 19.15 3430 -18.37 20240425 2350 19.15 20240909 3430 -18.37 20240425 2350 19.15 20240909 1.92 N 208140 100 32 억 666923 N N 170 N 00 N
10 20241120 160931 57 100.00 KOSDAQ 음식.담배 N N N N N 2810 35 2 1.26 314873790 112835 121.59 2775 2810 2755 3605 1945 2775 2790.38 2.02 0 6691 2815 2795 2770 2750 2725 2797 2752 33 830 100 1990 5 1 32684246 918 2.81 0.75 12 0.35 999.00 3733.00 3430 20240425 -18.08 2350 20240909 19.57 3430 -18.08 20240425 2350 19.57 20240909 3430 -18.08 20240425 2350 19.57 20240909 1.98 N 208140 100 32 억 660462 N N 170 N 00 N
11 20241120 150943 57 100.00 KOSDAQ 음식.담배 N N N N N 2795 20 2 0.72 298777120 107096 115.41 2775 2805 2755 3605 1945 2775 2789.81 2.02 0 6703 2815 2795 2770 2750 2725 2797 2752 33 830 100 1990 5 1 32684246 914 2.80 0.75 12 0.33 999.00 3733.00 3430 20240425 -18.51 2350 20240909 18.94 3430 -18.51 20240425 2350 18.94 20240909 3430 -18.51 20240425 2350 18.94 20240909 1.98 N 208140 100 32 억 660462 N N 41 N 00 N
12 20241120 140945 57 100.00 KOSDAQ 음식.담배 N N N N N 2790 15 2 0.54 251199565 90096 97.09 2775 2805 2755 3605 1945 2775 2788.13 2.02 0 160 2815 2795 2770 2750 2725 2797 2752 33 830 100 1990 5 1 32684246 912 2.79 0.75 12 0.28 999.00 3733.00 3430 20240425 -18.66 2350 20240909 18.72 3430 -18.66 20240425 2350 18.72 20240909 3430 -18.66 20240425 2350 18.72 20240909 1.98 N 208140 100 32 억 660462 N N 41 N 00 N