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
222040/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
20241121,160944,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3030,-60,5,-1.94,43537140,14309,71.47,3180,3180,3025,4015,2165,3090,3042.64,0.74,0,-2904,3230,3160,3125,3055,3020,3142,3037,103,925,500,2100,5,1,20628000,625,-9.62,1.71,12,0.07,-315.00,1777.00,7330,20240123,-58.66,2850,20240904,6.32,7330,-58.66,20240123,2850,6.32,20240904,7330,-58.66,20240123,2850,6.32,20240904,0.19,N,222040,500,103 억,,153437,N,N,0,N,00,N
20241121,151004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3045,-45,5,-1.46,38171410,12539,62.63,3180,3180,3025,4015,2165,3090,3044.21,0.74,0,-2341,3230,3160,3125,3055,3020,3142,3037,103,925,500,2100,5,1,20628000,628,-9.67,1.71,12,0.06,-315.00,1777.00,7330,20240123,-58.46,2850,20240904,6.84,7330,-58.46,20240123,2850,6.84,20240904,7330,-58.46,20240123,2850,6.84,20240904,0.19,N,222040,500,103 억,,153437,N,N,0,N,00,N
20241121,141002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3055,-35,5,-1.13,30991225,10181,50.85,3180,3180,3025,4015,2165,3090,3044.03,0.74,0,-303,3230,3160,3125,3055,3020,3142,3037,103,925,500,2100,5,1,20628000,630,-9.70,1.72,12,0.05,-315.00,1777.00,7330,20240123,-58.32,2850,20240904,7.19,7330,-58.32,20240123,2850,7.19,20240904,7330,-58.32,20240123,2850,7.19,20240904,0.19,N,222040,500,103 억,,153437,N,N,0,N,00,N
20241121,130954,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3045,-45,5,-1.46,30924015,10159,50.74,3180,3180,3025,4015,2165,3090,3044.00,0.74,0,-298,3230,3160,3125,3055,3020,3142,3037,103,925,500,2100,5,1,20628000,628,-9.67,1.71,12,0.05,-315.00,1777.00,7330,20240123,-58.46,2850,20240904,6.84,7330,-58.46,20240123,2850,6.84,20240904,7330,-58.46,20240123,2850,6.84,20240904,0.19,N,222040,500,103 억,,153437,N,N,0,N,00,N
20241121,120955,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3040,-50,5,-1.62,24484140,8044,40.18,3180,3180,3025,4015,2165,3090,3043.78,0.74,0,-1486,3230,3160,3125,3055,3020,3142,3037,103,925,500,2100,5,1,20628000,627,-9.65,1.71,12,0.04,-315.00,1777.00,7330,20240123,-58.53,2850,20240904,6.67,7330,-58.53,20240123,2850,6.67,20240904,7330,-58.53,20240123,2850,6.67,20240904,0.19,N,222040,500,103 억,,153437,N,N,0,N,00,N
20241121,110958,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3040,-50,5,-1.62,19312925,6338,31.66,3180,3180,3040,4015,2165,3090,3047.16,0.74,0,-1120,3230,3160,3125,3055,3020,3142,3037,103,925,500,2100,5,1,20628000,627,-9.65,1.71,12,0.03,-315.00,1777.00,7330,20240123,-58.53,2850,20240904,6.67,7330,-58.53,20240123,2850,6.67,20240904,7330,-58.53,20240123,2850,6.67,20240904,0.19,N,222040,500,103 억,,153437,N,N,0,N,00,N
20241121,100958,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3060,-30,5,-0.97,2902325,948,4.74,3180,3180,3050,4015,2165,3090,3061.52,0.74,0,-343,3230,3160,3125,3055,3020,3142,3037,103,925,500,2100,5,1,20628000,631,-9.71,1.72,12,0.00,-315.00,1777.00,7330,20240123,-58.25,2850,20240904,7.37,7330,-58.25,20240123,2850,7.37,20240904,7330,-58.25,20240123,2850,7.37,20240904,0.19,N,222040,500,103 억,,153437,N,N,0,N,00,N
20241121,091000,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3145,55,2,1.78,50845,16,0.08,3180,3180,3145,4015,2165,3090,3177.81,0.74,0,-12,3230,3160,3125,3055,3020,3142,3037,103,925,500,2100,5,1,20628000,649,-9.98,1.77,12,0.00,-315.00,1777.00,7330,20240123,-57.09,2850,20240904,10.35,7330,-57.09,20240123,2850,10.35,20240904,7330,-57.09,20240123,2850,10.35,20240904,0.19,N,222040,500,103 억,,153437,N,N,0,N,00,N
20241120,160950,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3090,-65,5,-2.06,62427925,20020,105.98,3195,3195,3090,4100,2210,3155,3118.32,0.75,0,-2047,3258,3206,3133,3081,3008,3232,3107,103,945,500,2140,5,1,20628000,637,-9.81,1.74,12,0.10,-315.00,1777.00,7330,20240123,-57.84,2850,20240904,8.42,7330,-57.84,20240123,2850,8.42,20240904,7330,-57.84,20240123,2850,8.42,20240904,0.19,N,222040,500,103 억,,155484,N,N,0,N,00,N
20241120,151003,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3115,-40,5,-1.27,59727215,19146,101.36,3195,3195,3100,4100,2210,3155,3119.57,0.75,0,-1257,3258,3206,3133,3081,3008,3232,3107,103,945,500,2140,5,1,20628000,643,-9.89,1.75,12,0.09,-315.00,1777.00,7330,20240123,-57.50,2850,20240904,9.30,7330,-57.50,20240123,2850,9.30,20240904,7330,-57.50,20240123,2850,9.30,20240904,0.19,N,222040,500,103 억,,155484,N,N,0,N,00,N
20241120,141005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3105,-50,5,-1.58,54725890,17534,92.82,3195,3195,3100,4100,2210,3155,3121.13,0.75,0,-761,3258,3206,3133,3081,3008,3232,3107,103,945,500,2140,5,1,20628000,640,-9.86,1.75,12,0.09,-315.00,1777.00,7330,20240123,-57.64,2850,20240904,8.95,7330,-57.64,20240123,2850,8.95,20240904,7330,-57.64,20240123,2850,8.95,20240904,0.19,N,222040,500,103 억,,155484,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 160944 57 100.00 KOSDAQ 음식.담배 N N N N N 3030 -60 5 -1.94 43537140 14309 71.47 3180 3180 3025 4015 2165 3090 3042.64 0.74 0 -2904 3230 3160 3125 3055 3020 3142 3037 103 925 500 2100 5 1 20628000 625 -9.62 1.71 12 0.07 -315.00 1777.00 7330 20240123 -58.66 2850 20240904 6.32 7330 -58.66 20240123 2850 6.32 20240904 7330 -58.66 20240123 2850 6.32 20240904 0.19 N 222040 500 103 억 153437 N N 0 N 00 N
3 20241121 151004 57 100.00 KOSDAQ 음식.담배 N N N N N 3045 -45 5 -1.46 38171410 12539 62.63 3180 3180 3025 4015 2165 3090 3044.21 0.74 0 -2341 3230 3160 3125 3055 3020 3142 3037 103 925 500 2100 5 1 20628000 628 -9.67 1.71 12 0.06 -315.00 1777.00 7330 20240123 -58.46 2850 20240904 6.84 7330 -58.46 20240123 2850 6.84 20240904 7330 -58.46 20240123 2850 6.84 20240904 0.19 N 222040 500 103 억 153437 N N 0 N 00 N
4 20241121 141002 57 100.00 KOSDAQ 음식.담배 N N N N N 3055 -35 5 -1.13 30991225 10181 50.85 3180 3180 3025 4015 2165 3090 3044.03 0.74 0 -303 3230 3160 3125 3055 3020 3142 3037 103 925 500 2100 5 1 20628000 630 -9.70 1.72 12 0.05 -315.00 1777.00 7330 20240123 -58.32 2850 20240904 7.19 7330 -58.32 20240123 2850 7.19 20240904 7330 -58.32 20240123 2850 7.19 20240904 0.19 N 222040 500 103 억 153437 N N 0 N 00 N
5 20241121 130954 57 100.00 KOSDAQ 음식.담배 N N N N N 3045 -45 5 -1.46 30924015 10159 50.74 3180 3180 3025 4015 2165 3090 3044.00 0.74 0 -298 3230 3160 3125 3055 3020 3142 3037 103 925 500 2100 5 1 20628000 628 -9.67 1.71 12 0.05 -315.00 1777.00 7330 20240123 -58.46 2850 20240904 6.84 7330 -58.46 20240123 2850 6.84 20240904 7330 -58.46 20240123 2850 6.84 20240904 0.19 N 222040 500 103 억 153437 N N 0 N 00 N
6 20241121 120955 57 100.00 KOSDAQ 음식.담배 N N N N N 3040 -50 5 -1.62 24484140 8044 40.18 3180 3180 3025 4015 2165 3090 3043.78 0.74 0 -1486 3230 3160 3125 3055 3020 3142 3037 103 925 500 2100 5 1 20628000 627 -9.65 1.71 12 0.04 -315.00 1777.00 7330 20240123 -58.53 2850 20240904 6.67 7330 -58.53 20240123 2850 6.67 20240904 7330 -58.53 20240123 2850 6.67 20240904 0.19 N 222040 500 103 억 153437 N N 0 N 00 N
7 20241121 110958 57 100.00 KOSDAQ 음식.담배 N N N N N 3040 -50 5 -1.62 19312925 6338 31.66 3180 3180 3040 4015 2165 3090 3047.16 0.74 0 -1120 3230 3160 3125 3055 3020 3142 3037 103 925 500 2100 5 1 20628000 627 -9.65 1.71 12 0.03 -315.00 1777.00 7330 20240123 -58.53 2850 20240904 6.67 7330 -58.53 20240123 2850 6.67 20240904 7330 -58.53 20240123 2850 6.67 20240904 0.19 N 222040 500 103 억 153437 N N 0 N 00 N
8 20241121 100958 57 100.00 KOSDAQ 음식.담배 N N N N N 3060 -30 5 -0.97 2902325 948 4.74 3180 3180 3050 4015 2165 3090 3061.52 0.74 0 -343 3230 3160 3125 3055 3020 3142 3037 103 925 500 2100 5 1 20628000 631 -9.71 1.72 12 0.00 -315.00 1777.00 7330 20240123 -58.25 2850 20240904 7.37 7330 -58.25 20240123 2850 7.37 20240904 7330 -58.25 20240123 2850 7.37 20240904 0.19 N 222040 500 103 억 153437 N N 0 N 00 N
9 20241121 091000 57 100.00 KOSDAQ 음식.담배 N N N N N 3145 55 2 1.78 50845 16 0.08 3180 3180 3145 4015 2165 3090 3177.81 0.74 0 -12 3230 3160 3125 3055 3020 3142 3037 103 925 500 2100 5 1 20628000 649 -9.98 1.77 12 0.00 -315.00 1777.00 7330 20240123 -57.09 2850 20240904 10.35 7330 -57.09 20240123 2850 10.35 20240904 7330 -57.09 20240123 2850 10.35 20240904 0.19 N 222040 500 103 억 153437 N N 0 N 00 N
10 20241120 160950 57 100.00 KOSDAQ 음식.담배 N N N N N 3090 -65 5 -2.06 62427925 20020 105.98 3195 3195 3090 4100 2210 3155 3118.32 0.75 0 -2047 3258 3206 3133 3081 3008 3232 3107 103 945 500 2140 5 1 20628000 637 -9.81 1.74 12 0.10 -315.00 1777.00 7330 20240123 -57.84 2850 20240904 8.42 7330 -57.84 20240123 2850 8.42 20240904 7330 -57.84 20240123 2850 8.42 20240904 0.19 N 222040 500 103 억 155484 N N 0 N 00 N
11 20241120 151003 57 100.00 KOSDAQ 음식.담배 N N N N N 3115 -40 5 -1.27 59727215 19146 101.36 3195 3195 3100 4100 2210 3155 3119.57 0.75 0 -1257 3258 3206 3133 3081 3008 3232 3107 103 945 500 2140 5 1 20628000 643 -9.89 1.75 12 0.09 -315.00 1777.00 7330 20240123 -57.50 2850 20240904 9.30 7330 -57.50 20240123 2850 9.30 20240904 7330 -57.50 20240123 2850 9.30 20240904 0.19 N 222040 500 103 억 155484 N N 0 N 00 N
12 20241120 141005 57 100.00 KOSDAQ 음식.담배 N N N N N 3105 -50 5 -1.58 54725890 17534 92.82 3195 3195 3100 4100 2210 3155 3121.13 0.75 0 -761 3258 3206 3133 3081 3008 3232 3107 103 945 500 2140 5 1 20628000 640 -9.86 1.75 12 0.09 -315.00 1777.00 7330 20240123 -57.64 2850 20240904 8.95 7330 -57.64 20240123 2850 8.95 20240904 7330 -57.64 20240123 2850 8.95 20240904 0.19 N 222040 500 103 억 155484 N N 0 N 00 N